19.59
price up icon1.35%   0.2607
 
loading

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $19.68 $19.43 $0.245 21,132.0 +1.35%
2025-07-22 $19.38 $18.95 $0.43 7,101,382.0 +1.52%
2025-07-21 $19.28 $19.00 $0.28 6,227,631.0 +1.33%
2025-07-18 $19.14 $18.77 $0.365 4,175,950.0 -0.37%
2025-07-17 $18.89 $18.53 $0.36 6,531,402.0 +0.96%
2025-07-16 $18.82 $18.27 $0.555 3,885,279.0 -1.58%
2025-07-15 $19.04 $18.62 $0.42 4,179,527.0 -0.26%
2025-07-14 $19.11 $18.77 $0.34 4,533,100.0 +2.98%
2025-07-11 $19.00 $18.43 $0.57 6,255,061.0 -4.99%
2025-07-10 $19.49 $18.90 $0.59 9,887,745.0 +6.52%
2025-07-09 $18.27 $17.95 $0.325 4,194,100.0 +1.16%
2025-07-08 $18.24 $17.92 $0.32 4,321,680.0 +0.00%
2025-07-07 $18.19 $17.71 $0.48 6,874,788.0 +2.15%
2025-07-03 $17.84 $17.60 $0.235 2,811,949.0 +0.11%
2025-07-02 $17.73 $17.45 $0.28 4,367,592.0 -0.62%
2025-07-01 $17.81 $17.47 $0.34 9,466,438.0 +0.11%
2025-06-30 $18.27 $17.64 $0.63 9,831,437.0 -4.31%
2025-06-27 $18.65 $18.42 $0.23 3,097,516.0 +0.54%
2025-06-26 $18.53 $18.20 $0.335 4,440,490.0 +0.60%
2025-06-25 $18.68 $18.30 $0.38 5,328,564.0 -0.65%
2025-06-24 $18.68 $18.12 $0.555 13,832,282.0 +1.99%

Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력

이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $19.68 $17.45 $2.23 84,834,756.0 +10.43%
2025-06 $19.66 $17.64 $2.02 227,904,850.0 -3.90%
2025-05 $21.26 $18.04 $3.22 131,994,813.0 -9.06%
2025-04 $22.25 $17.04 $5.21 201,493,491.0 +1.05%
2025-03 $25.16 $19.96 $5.20 246,658,170.0 -9.79%
2025-02 $23.43 $16.42 $7.01 191,161,740.0 +27.77%
2025-01 $18.90 $16.05 $2.85 130,123,669.0 -5.37%

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $22.50 $17.89 $4.61 117,614,196.0 -2.23%
2024-11 $24.57 $18.01 $6.56 163,447,092.0 -14.04%
2024-10 $26.05 $18.95 $7.09 396,251,542.0 +10.15%
2024-09 $22.85 $13.28 $9.57 248,009,461.0 +34.16%
2024-08 $15.83 $12.92 $2.91 117,252,756.0 +7.15%
2024-07 $16.13 $13.39 $2.74 141,086,184.0 -2.12%
2024-06 $17.25 $13.99 $3.26 112,716,777.0 -16.62%
2024-05 $20.48 $14.90 $5.58 239,430,698.0 +12.24%
2024-04 $15.80 $12.48 $3.32 188,427,749.0 +10.12%
2024-03 $14.80 $12.44 $2.36 202,568,524.0 +1.03%
2024-02 $14.52 $13.04 $1.48 101,361,825.0 -4.09%
2024-01 $16.00 $12.88 $3.12 171,600,560.0 -12.58%

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $16.54 $14.79 $1.75 121,336,504.0 +1.76%
2023-11 $16.50 $14.44 $2.06 146,207,012.0 +8.29%
2023-10 $17.25 $14.47 $2.78 103,690,409.0 -5.22%
2023-09 $18.93 $14.58 $4.35 187,855,589.0 -9.77%
2023-08 $19.95 $13.71 $6.24 200,455,749.0 -1.26%
2023-07 $18.09 $14.02 $4.07 159,277,950.0 +17.31%
2023-06 $17.51 $14.29 $3.22 162,965,647.0 +4.28%
2023-05 $17.13 $13.90 $3.23 180,642,818.0 -9.24%
2023-04 $19.56 $14.73 $4.83 99,637,271.0 -16.72%
2023-03 $20.64 $16.79 $3.85 193,231,622.0 +3.23%
2023-02 $21.08 $17.41 $3.67 148,583,457.0 -0.49%
2023-01 $19.88 $14.37 $5.51 242,161,810.0 +31.38%
real_estate_services JLL
$260.86
price up icon 0.44%
real_estate_services FSV
$178.79
price down icon 0.56%
$90.16
price up icon 5.82%
$138.90
price down icon 0.85%
$7.225
price down icon 0.96%
자본화:     |  볼륨(24시간):