Benchmark Electronics Inc (BHE)

BHE
🏛️ 미국 →
38.04
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 38.82 39.02 37.74 38.04 0.2M
2025-09-26 38.42 38.81 38.13 38.64 0.2M
2025-09-25 39.12 39.27 38.19 38.40 0.2M
2025-09-24 39.83 40.25 39.47 39.57 0.1M
2025-09-23 40.63 41.31 39.98 40.05 0.2M
2025-09-22 40.19 40.55 40.01 40.27 0.2M
2025-09-19 40.90 41.01 39.96 40.13 2.0M
2025-09-18 39.84 40.93 39.53 40.79 0.3M
2025-09-17 39.69 40.23 39.13 39.29 0.3M
2025-09-16 39.93 39.93 39.05 39.69 0.2M
2025-09-15 39.21 39.95 38.97 39.68 0.3M
2025-09-12 39.98 39.98 39.17 39.19 0.2M
2025-09-11 39.64 40.30 39.64 40.11 0.2M
2025-09-10 39.16 39.92 39.03 39.92 0.2M
2025-09-09 40.04 40.13 38.87 39.02 0.2M
2025-09-08 40.50 40.50 39.88 40.08 0.2M
2025-09-05 40.52 41.39 39.99 40.38 0.2M
2025-09-04 39.25 40.25 39.25 40.25 0.2M
2025-09-03 39.49 39.85 38.89 39.16 0.2M
2025-09-02 39.84 40.35 39.60 40.16 0.2M
2025-08-29 41.39 41.41 40.32 40.59 0.2M
2025-08-28 41.49 41.52 41.05 41.46 0.2M
2025-08-27 40.86 41.22 40.69 41.17 0.2M
2025-08-26 40.95 41.49 40.83 40.95 0.3M
2025-08-25 40.42 41.09 40.42 40.88 0.2M
2025-08-22 38.81 40.78 38.79 40.68 0.2M
2025-08-21 38.17 38.57 37.73 38.40 0.2M
2025-08-20 38.79 39.03 38.05 38.24 0.2M
2025-08-19 39.46 39.87 38.62 39.01 0.2M
2025-08-18 38.99 39.73 38.99 39.63 0.2M
2025-08-15 39.85 39.87 38.48 39.04 0.2M
2025-08-14 40.12 40.27 39.33 39.89 0.3M
2025-08-13 39.84 40.56 39.39 40.56 0.5M
2025-08-12 38.31 39.78 37.94 39.68 0.3M
2025-08-11 38.47 38.57 37.62 37.90 0.3M
2025-08-08 38.60 38.93 38.41 38.42 0.3M
2025-08-07 39.05 39.05 38.05 38.32 0.3M
2025-08-06 38.86 39.22 38.55 38.65 0.4M
2025-08-05 39.67 40.10 38.93 39.11 0.3M
2025-08-04 37.85 39.70 37.77 39.60 0.3M
2025-08-01 38.31 38.50 37.51 37.71 0.4M
2025-07-31 37.48 38.57 34.44 38.50 0.8M
2025-07-30 40.32 40.59 38.84 39.26 0.3M
2025-07-29 39.69 40.55 39.65 40.19 0.2M
2025-07-28 38.98 39.40 38.93 39.13 0.2M
2025-07-25 38.72 39.10 38.56 38.91 0.2M
2025-07-24 40.32 40.32 38.47 38.57 0.3M
2025-07-23 39.81 40.51 39.35 40.44 0.2M
2025-07-22 39.60 39.92 39.10 39.59 0.2M
2025-07-21 39.42 39.98 39.36 39.84 0.2M
2025-07-18 40.10 40.10 39.32 39.41 0.2M
2025-07-17 38.93 40.38 38.93 39.88 0.3M
2025-07-16 39.01 39.39 38.50 39.18 0.2M
2025-07-15 39.96 39.99 38.85 38.86 0.2M
2025-07-14 39.64 39.86 39.27 39.57 0.1M
2025-07-11 40.13 40.13 39.68 39.77 0.2M
2025-07-10 40.19 40.69 40.01 40.36 0.2M
2025-07-09 40.06 40.30 39.56 40.15 0.1M
2025-07-08 40.12 40.25 39.72 39.96 0.2M
2025-07-07 39.78 40.22 39.41 39.62 0.2M
2025-07-03 40.34 40.60 40.24 40.32 0.2M
2025-07-02 38.77 40.07 38.77 40.02 0.2M
2025-07-01 38.47 39.32 38.01 38.77 0.3M
2025-06-30 39.39 39.39 38.70 38.83 0.3M
2025-06-27 39.44 39.77 38.79 39.28 0.4M
2025-06-26 38.75 39.45 38.72 39.36 0.2M
2025-06-25 38.63 39.46 38.52 38.63 0.3M
2025-06-24 37.95 38.80 37.90 38.63 0.3M
2025-06-23 37.03 37.65 36.65 37.63 0.3M
2025-06-20 37.96 38.07 37.05 37.13 1.1M
2025-06-18 37.92 38.41 37.66 37.71 0.3M
2025-06-17 37.97 38.91 37.87 38.03 0.2M
2025-06-16 37.72 38.48 37.72 38.16 0.2M
2025-06-13 37.68 38.09 37.05 37.33 0.3M
2025-06-12 37.70 38.42 37.64 38.16 0.2M
2025-06-11 38.70 38.76 38.19 38.27 0.2M
2025-06-10 38.68 38.74 38.22 38.36 0.2M
2025-06-09 38.29 38.51 37.84 38.26 0.2M
2025-06-06 38.10 38.10 37.62 37.83 0.1M
2025-06-05 37.25 37.78 36.90 37.42 0.2M
2025-06-04 37.63 37.75 37.12 37.13 0.2M
2025-06-03 36.51 37.67 36.45 37.56 0.2M
2025-06-02 36.45 36.53 36.06 36.45 0.2M
2025-05-30 36.34 36.61 35.62 36.52 0.2M
2025-05-29 36.86 36.86 36.17 36.58 0.2M
2025-05-28 37.03 37.03 36.29 36.47 0.2M
2025-05-27 36.37 37.07 36.08 36.91 0.2M
2025-05-23 35.31 35.97 35.01 35.83 0.2M
2025-05-22 36.32 36.74 36.14 36.27 0.2M
2025-05-21 36.55 37.12 36.27 36.39 0.2M
2025-05-20 36.56 37.32 36.56 37.12 0.2M
2025-05-19 36.85 37.47 36.59 37.02 0.3M
2025-05-16 37.19 37.57 36.84 37.47 0.2M
2025-05-15 36.98 37.36 36.89 37.14 0.3M
2025-05-14 37.33 37.92 37.00 37.30 0.3M
2025-05-13 36.97 37.55 36.67 37.16 0.2M
2025-05-12 36.44 37.12 36.19 36.54 0.3M
2025-05-09 35.25 35.44 34.93 34.99 0.3M
2025-05-08 35.22 35.73 34.75 34.81 0.3M
2025-05-07 34.98 35.00 34.37 34.66 0.2M
2025-05-06 34.28 34.55 33.69 34.43 0.3M
2025-05-05 34.08 35.23 34.08 34.70 0.4M
2025-05-02 34.18 35.25 34.18 34.86 0.4M
2025-05-01 32.86 33.98 32.73 33.67 0.5M
2025-04-30 36.14 36.51 32.11 32.53 0.9M
2025-04-29 37.78 38.36 37.51 38.27 0.3M
2025-04-28 38.07 38.35 37.55 38.11 0.3M
2025-04-25 37.24 38.24 37.16 38.23 0.2M
2025-04-24 37.00 37.73 37.00 37.69 0.3M
2025-04-23 37.26 38.00 36.54 36.76 0.4M
2025-04-22 35.47 35.95 35.10 35.65 0.3M
2025-04-21 35.24 35.64 34.38 34.76 0.2M
2025-04-17 35.35 35.97 35.31 35.86 0.3M
2025-04-16 34.95 35.70 34.75 35.43 0.3M
2025-04-15 35.45 36.14 35.43 35.86 0.3M
2025-04-14 36.20 36.26 34.96 35.66 0.3M
2025-04-11 34.63 35.73 34.31 35.23 0.2M
2025-04-10 35.40 36.10 34.19 34.91 0.3M
2025-04-09 32.63 37.11 32.63 36.41 0.5M
2025-04-08 34.38 34.67 32.47 32.94 0.5M
2025-04-07 31.04 35.03 31.04 33.38 0.7M
2025-04-04 31.81 32.88 30.73 32.66 0.5M
2025-04-03 36.62 36.97 33.60 33.79 0.4M
2025-04-02 37.08 38.48 37.08 38.38 0.2M
2025-04-01 37.71 38.30 37.44 37.87 0.3M
2025-03-31 37.87 38.40 37.68 38.03 0.3M
2025-03-28 39.38 39.51 38.28 38.85 0.4M
2025-03-27 39.86 40.06 39.24 39.72 0.3M
2025-03-26 40.55 40.80 39.63 39.84 0.2M
2025-03-25 41.17 41.44 40.29 40.63 0.3M
2025-03-24 41.18 41.55 40.87 41.31 0.5M
2025-03-21 40.33 40.77 39.74 40.10 4.4M
2025-03-20 40.70 41.85 40.37 40.98 0.4M
2025-03-19 40.15 41.43 40.06 41.11 0.3M
2025-03-18 40.22 40.75 39.81 40.00 0.5M
2025-03-17 40.08 41.49 39.99 40.69 0.8M
2025-03-14 38.62 39.69 38.32 39.30 0.4M
2025-03-13 38.68 39.17 37.55 38.21 0.3M
2025-03-12 39.40 39.52 38.29 38.59 0.3M
2025-03-11 38.47 40.21 38.21 39.09 0.7M
2025-03-10 37.53 38.47 37.31 38.18 0.4M
2025-03-07 38.07 38.71 37.28 38.21 0.3M
2025-03-06 38.34 38.97 38.12 38.37 0.4M
2025-03-05 38.61 39.55 38.29 39.16 0.6M
2025-03-04 37.08 38.57 36.85 38.26 0.6M
2025-03-03 40.03 40.14 37.28 37.74 0.4M
2025-02-28 39.38 40.14 39.33 39.96 0.8M
2025-02-27 40.17 40.74 39.39 39.60 0.5M
2025-02-26 40.37 40.98 39.98 40.39 0.3M
2025-02-25 40.19 41.02 39.83 40.00 0.4M
2025-02-24 41.29 41.54 40.31 40.32 0.2M
2025-02-21 42.91 42.91 40.80 41.13 0.3M
2025-02-20 42.56 42.96 41.53 42.21 0.2M
2025-02-19 41.89 42.78 41.89 42.61 0.3M
2025-02-18 41.62 42.14 41.45 42.08 0.2M
2025-02-14 41.75 41.81 41.24 41.60 0.1M
2025-02-13 41.85 41.87 41.19 41.74 0.2M
2025-02-12 41.02 41.70 40.80 41.60 0.3M
2025-02-11 41.57 42.34 41.50 42.15 0.2M
2025-02-10 41.71 42.58 41.56 41.92 0.3M
2025-02-07 42.35 42.74 41.12 41.72 0.2M
2025-02-06 42.31 42.80 41.88 42.04 0.2M
2025-02-05 42.03 42.78 42.03 42.20 0.3M
2025-02-04 40.95 42.19 40.91 41.90 0.3M
2025-02-03 41.62 42.41 40.93 41.14 0.3M
2025-01-31 42.74 43.56 42.18 42.66 0.5M
2025-01-30 46.00 46.53 42.49 42.51 0.6M
2025-01-29 44.01 44.31 43.40 43.64 0.3M
2025-01-28 43.76 44.29 42.92 43.90 0.3M
2025-01-27 45.87 46.01 43.26 43.36 0.3M
2025-01-24 47.14 47.27 46.74 46.91 0.2M
2025-01-23 48.13 48.31 47.04 47.14 0.3M
2025-01-22 49.11 50.26 48.57 48.86 0.2M
2025-01-21 48.67 49.42 48.46 48.97 0.2M
2025-01-17 48.26 48.26 47.41 48.08 0.2M
2025-01-16 47.91 48.05 47.25 47.71 0.2M
2025-01-15 48.12 48.12 47.07 47.84 0.2M
2025-01-14 46.13 47.56 46.05 47.00 0.2M
2025-01-13 44.60 45.86 44.18 45.63 0.2M
2025-01-10 45.18 45.41 44.62 45.38 0.2M
2025-01-08 45.56 46.16 45.09 46.13 0.2M
2025-01-07 46.37 46.63 45.27 46.19 0.2M
2025-01-06 46.64 46.97 46.13 46.32 0.2M
2025-01-03 45.48 46.23 45.30 46.18 0.2M
2025-01-02 45.79 46.51 45.21 45.32 0.1M