Hot Features
프리미엄
KE Holdings Inc (BEKE)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.19 | -5.98290598291 | 19.89 | 20.76 | 18.39 | 8706191 | 20.07978408 | CS |
| 4 | -2.49 | -11.7508258613 | 21.19 | 24.57 | 18.39 | 9150341 | 21.18751099 | CS |
| 12 | 4.2 | 28.9655172414 | 14.5 | 26.045 | 13.28 | 13608629 | 20.84883961 | CS |
| 26 | 1.69 | 9.93533215755 | 17.01 | 26.045 | 12.92 | 9945807 | 18.81073831 | CS |
| 52 | 2.81 | 17.6840780365 | 15.89 | 26.045 | 12.44 | 9082323 | 17.05389447 | CS |
| 156 | -2.61 | -12.2477709995 | 21.31 | 26.045 | 7.31 | 10698310 | 16.12516253 | CS |
| 260 | -15.11 | -44.6909198462 | 33.81 | 79.4 | 7.31 | 9486941 | 20.6891851 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 19.4 | -0.58 | -2.90 | 19.29 | 19.53 | 18.92 | 10878467 |
| 1732232400 | 19.98 | -0.25 | -1.24 | 19.3 | 20.518 | 18.85 | 11141384 |
| 1732146000 | 20.23 | -0.4 | -1.94 | 20.34 | 20.76 | 20.055 | 6807082 |
| 1732059600 | 20.63 | 0.08 | 0.39 | 20.38 | 20.715 | 20.12 | 7126794 |
| 1731973200 | 20.55 | 1.03 | 5.28 | 19.89 | 20.6 | 19.8 | 7577229 |
| 1731714000 | 19.52 | 0.16 | 0.83 | 19.73 | 19.905 | 19.42 | 7431153 |
| 1731627600 | 19.36 | -0.62 | -3.10 | 19.34 | 19.57 | 19.08 | 8234995 |
| 1731541200 | 19.98 | -0.42 | -2.06 | 21.03 | 21.09 | 19.9 | 9154804 |
| 1731454800 | 20.4 | -0.82 | -3.86 | 20.58 | 21.14 | 20.27 | 9087958 |
| 1731368400 | 21.22 | 0.23 | 1.10 | 21.22 | 21.68 | 20.88 | 8143279 |
| 1731109200 | 20.99 | -2.51 | -10.68 | 22.26 | 22.32 | 20.75 | 15023610 |
| 1731022800 | 23.5 | 1.01 | 4.49 | 23.81 | 24.57 | 23.26 | 11695044 |
| 1730936400 | 22.49 | -0.11 | -0.49 | 22.09 | 22.62 | 21.75 | 7185611 |
| 1730850000 | 22.6 | 0.43 | 1.94 | 22.53 | 22.75 | 22.23 | 4472558 |
| 1730763600 | 22.17 | 0.08 | 0.36 | 22.13 | 22.6 | 21.97 | 6813996 |
| 1730500800 | 22.09 | 0.16 | 0.73 | 22.12 | 22.525 | 21.935 | 8325768 |
| 1730414400 | 21.93 | -0.24 | -1.08 | 22.45 | 22.91 | 21.825 | 8981481 |
| 1730328000 | 22.17 | 0.01 | 0.05 | 21.78 | 22.605 | 21.7106 | 7400048 |
| 1730241600 | 22.16 | 0.08 | 0.36 | 22.52 | 23.18 | 22.09 | 14255022 |
| 1730155200 | 22.08 | 1.3 | 6.26 | 21.19 | 22.3 | 21.15 | 13270529 |
| 1729896000 | 20.78 | 0.35 | 1.71 | 20.9 | 21.13 | 20.44 | 6162018 |
| 1729809600 | 20.43 | -0.22 | -1.07 | 20.5 | 20.625 | 20.18 | 7579364 |
| 1729723200 | 20.65 | -0.19 | -0.91 | 20.91 | 21.16 | 20.51 | 4139034 |
| 1729636800 | 20.84 | 0.31 | 1.51 | 20.58 | 21.2075 | 20.56 | 6788080 |
| 1729550400 | 20.53 | -0.57 | -2.70 | 20.59 | 20.928 | 20.08 | 8189601 |
| 1729291200 | 21.1 | 1.63 | 8.37 | 20.94 | 21.4 | 20.5 | 13872363 |
| 1729204800 | 19.47 | -2.46 | -11.22 | 20.33 | 20.345 | 18.9501 | 18193738 |
| 1729118400 | 21.93 | 0.98 | 4.68 | 21.72 | 22.42 | 21.36 | 14840438 |
| 1729032000 | 20.95 | -1.36 | -6.10 | 21.82 | 22.14 | 20.88 | 15842310 |
| 1728945600 | 22.31 | -0.1 | -0.45 | 22.47 | 23.69 | 22.11 | 14227797 |
| 1728686400 | 22.41 | 0.85 | 3.94 | 20.74 | 22.95 | 20.74 | 13792352 |
| 1728600000 | 21.56 | -0.05 | -0.23 | 21.67 | 21.88 | 20.67 | 16535658 |
| 1728513600 | 21.61 | -0.65 | -2.92 | 21.36 | 21.72 | 20.63 | 20906025 |
| 1728427200 | 22.26 | -2.03 | -8.36 | 21.72 | 22.72 | 21.51 | 23623567 |
| 1728340800 | 24.29 | -1.51 | -5.85 | 25.89 | 25.89 | 22.955 | 26777062 |
| 1728081600 | 25.8 | 0.09 | 0.35 | 25.2 | 26.045 | 24.88 | 25424070 |
| 1727995200 | 25.71 | 1.14 | 4.64 | 23.27 | 25.78 | 23.1802 | 27850825 |
| 1727908800 | 24.57 | 1.19 | 5.09 | 25.74 | 26.04 | 23.51 | 65654695 |
| 1727822400 | 23.38 | 3.47 | 17.43 | 20.23 | 23.41 | 20.21 | 38532870 |
| 1727736000 | 19.91 | -0.09 | -0.45 | 22.2 | 22.85 | 19.79 | 51114950 |
| 1727476800 | 20 | 0.31 | 1.57 | 20.04 | 20.2 | 19.435 | 22434104 |
| 1727390400 | 19.69 | 3.34 | 20.43 | 18.89 | 20.48 | 18.81 | 50617994 |
| 1727304000 | 16.35 | -0.58 | -3.43 | 16.17 | 16.489999 | 15.63 | 11966651 |
| 1727217600 | 16.93 | 1.48 | 9.58 | 16.8 | 16.99 | 16.3 | 27359525 |
| 1727131200 | 15.45 | 1.08 | 7.52 | 14.59 | 15.52 | 14.55 | 14476442 |
| 1726872000 | 14.37 | -0.85 | -5.58 | 15.04 | 15.21 | 14.34 | 9698092 |
| 1726785600 | 15.22 | 1.18 | 8.40 | 14.82 | 15.22 | 14.76 | 11139329 |
| 1726699200 | 14.04 | 0.26 | 1.89 | 13.96 | 14.27 | 13.905 | 5236348 |
| 1726612800 | 13.78 | 0.42 | 3.14 | 13.47 | 13.88 | 13.41 | 5989951 |
| 1726526400 | 13.36 | -0.03 | -0.22 | 13.43 | 13.51 | 13.3 | 6320894 |
| 1726267200 | 13.39 | -0.2 | -1.47 | 13.53 | 13.67 | 13.28 | 7384384 |
| 1726180800 | 13.59 | -0.52 | -3.69 | 14.11 | 14.11 | 13.53 | 6007213 |
| 1726094400 | 14.11 | -0.09 | -0.63 | 14 | 14.15 | 13.81 | 4390261 |
| 1726008000 | 14.2 | -0.32 | -2.20 | 14.36 | 14.4 | 14.17 | 3111457 |
| 1725921600 | 14.52 | -0.09 | -0.62 | 14.42 | 14.575 | 14.25 | 2296993 |
| 1725662400 | 14.61 | -0.23 | -1.55 | 14.66 | 14.96 | 14.55 | 2162739 |
| 1725576000 | 14.84 | 0.12 | 0.82 | 14.9 | 15.03 | 14.68 | 2048144 |
| 1725489600 | 14.72 | 0.05 | 0.34 | 15 | 15.05 | 14.7 | 2456945 |
| 1725403200 | 14.67 | -0.17 | -1.15 | 14.5 | 14.77 | 14.48 | 4758002 |
| 1725057600 | 14.84 | 0.4 | 2.77 | 15 | 15.14 | 14.81 | 7097996 |
| 1724971200 | 14.44 | 0.55 | 3.96 | 14.18 | 14.48 | 14.16 | 5103211 |
| 1724884800 | 13.89 | -0.64 | -4.40 | 14.34 | 14.385 | 13.74 | 5231614 |
| 1724798400 | 14.53 | -0.32 | -2.15 | 14.87 | 14.93 | 14.33 | 2788010 |
| 1724712000 | 14.85 | -0.25 | -1.66 | 14.95 | 15.135 | 14.775 | 3431590 |
