Ke Holdings Inc (BEKE) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 17.85 | 18.02 | 17.85 | 17.94 | +1.13% | 2,228,033 |
| 2026-09-01 | 17.57 | 17.92 | 17.52 | 17.74 | +3.20% | 3,157,244 |
| 2026-08-31 | 17.72 | 17.87 | 17.18 | 17.19 | -6.17% | 5,050,049 |
| 2026-08-28 | 18.62 | 18.90 | 18.09 | 18.32 | +3.33% | 14,135,630 |
| 2026-08-27 | 17.77 | 17.93 | 17.68 | 17.73 | -0.78% | 3,328,378 |
| 2026-08-26 | 18.14 | 18.51 | 17.86 | 17.87 | -0.78% | 4,882,871 |
| 2026-08-25 | 17.63 | 18.09 | 17.50 | 18.01 | +1.69% | 4,674,639 |
| 2026-08-24 | 18.05 | 18.47 | 17.71 | 17.71 | -0.23% | 7,728,530 |
| 2026-08-21 | 17.93 | 18.01 | 16.96 | 17.75 | +4.47% | 7,998,766 |
| 2026-08-20 | 17.04 | 17.18 | 16.73 | 16.99 | -2.24% | 4,064,473 |
| 2026-08-19 | 17.27 | 17.41 | 17.11 | 17.38 | +3.02% | 3,954,736 |
| 2026-08-18 | 16.99 | 17.01 | 16.84 | 16.87 | +0.12% | 2,841,151 |
| 2026-08-17 | 16.94 | 16.99 | 16.74 | 16.85 | -0.94% | 2,040,477 |
| 2026-08-14 | 16.95 | 17.02 | 16.85 | 17.01 | +0.29% | 2,319,340 |
| 2026-08-13 | 17.01 | 17.16 | 16.82 | 16.96 | -2.64% | 2,829,823 |
| 2026-08-12 | 17.29 | 17.47 | 17.14 | 17.42 | +2.71% | 3,800,512 |
| 2026-08-11 | 17.04 | 17.14 | 16.88 | 16.96 | -3.91% | 2,170,462 |
| 2026-08-10 | 17.50 | 17.73 | 17.34 | 17.65 | +3.58% | 2,882,279 |
| 2026-08-07 | 17.17 | 17.21 | 16.97 | 17.04 | +0.71% | 1,980,335 |
| 2026-08-06 | 16.70 | 16.96 | 16.67 | 16.92 | +0.18% | 1,605,658 |
| 2026-08-05 | 17.14 | 17.14 | 16.80 | 16.89 | -1.46% | 2,181,573 |
| 2026-08-04 | 17.01 | 17.20 | 16.95 | 17.14 | -0.87% | 1,997,544 |
| 2026-08-03 | 17.18 | 17.31 | 17.02 | 17.29 | +2.01% | 2,191,632 |
| 2026-07-31 | 16.77 | 16.96 | 16.65 | 16.95 | -0.24% | 2,190,328 |
| 2026-07-30 | 16.67 | 17.00 | 16.61 | 16.99 | +1.92% | 3,266,898 |
| 2026-07-29 | 16.65 | 16.86 | 16.62 | 16.67 | +0.12% | 2,364,925 |
| 2026-07-28 | 16.34 | 16.66 | 16.30 | 16.65 | +1.59% | 3,317,621 |
| 2026-07-27 | 16.16 | 16.39 | 16.07 | 16.39 | +3.15% | 3,023,514 |
| 2026-07-24 | 15.88 | 16.03 | 15.84 | 15.89 | -1.18% | 5,518,888 |
| 2026-07-23 | 16.30 | 16.35 | 16.05 | 16.08 | +0.12% | 4,594,898 |
| 2026-07-22 | 16.37 | 16.40 | 16.05 | 16.06 | -3.08% | 3,095,816 |
| 2026-07-21 | 16.79 | 16.83 | 16.55 | 16.57 | -2.36% | 3,177,218 |
| 2026-07-20 | 17.00 | 17.14 | 16.82 | 16.97 | -2.47% | 3,780,205 |
| 2026-07-17 | 17.23 | 17.50 | 17.21 | 17.40 | -0.34% | 3,463,447 |
| 2026-07-16 | 17.37 | 17.68 | 17.33 | 17.46 | +2.52% | 4,425,469 |
| 2026-07-15 | 16.84 | 17.41 | 16.81 | 17.03 | +5.78% | 5,894,893 |
| 2026-07-14 | 16.24 | 16.35 | 16.08 | 16.10 | +0.19% | 3,057,741 |
| 2026-07-13 | 15.99 | 16.25 | 15.99 | 16.07 | +3.21% | 3,685,098 |
| 2026-07-10 | 15.62 | 15.90 | 15.53 | 15.57 | +2.10% | 2,434,817 |
| 2026-07-09 | 15.10 | 15.34 | 15.03 | 15.25 | +0.07% | 3,980,775 |
| 2026-07-08 | 15.34 | 15.53 | 15.23 | 15.24 | +2.56% | 4,108,615 |
| 2026-07-07 | 14.85 | 15.01 | 14.75 | 14.86 | -1.07% | 3,291,186 |
| 2026-07-06 | 15.21 | 15.27 | 14.85 | 15.02 | -0.46% | 3,650,406 |
| 2026-07-02 | 15.06 | 15.23 | 14.96 | 15.09 | +0.27% | 3,399,461 |
| 2026-07-01 | 14.60 | 15.12 | 14.60 | 15.05 | +3.58% | 4,952,740 |
| 2026-06-30 | 14.42 | 14.64 | 14.38 | 14.53 | -0.14% | 2,419,557 |
| 2026-06-29 | 14.50 | 14.68 | 14.45 | 14.55 | +2.03% | 3,206,590 |
| 2026-06-26 | 13.94 | 14.27 | 13.81 | 14.26 | -0.28% | 6,013,098 |
| 2026-06-25 | 14.48 | 14.56 | 14.25 | 14.30 | -3.38% | 3,354,153 |
| 2026-06-24 | 14.67 | 14.90 | 14.67 | 14.80 | -0.74% | 5,928,372 |
| 2026-06-23 | 14.62 | 14.96 | 14.62 | 14.91 | -0.60% | 3,157,204 |
| 2026-06-22 | 14.84 | 15.13 | 14.73 | 15.00 | +0.60% | 4,328,256 |
| 2026-06-18 | 15.17 | 15.21 | 14.89 | 14.91 | -3.93% | 5,089,519 |
| 2026-06-17 | 15.71 | 15.81 | 15.50 | 15.52 | -3.72% | 4,368,755 |
| 2026-06-16 | 16.29 | 16.37 | 16.07 | 16.12 | -2.72% | 3,699,005 |
| 2026-06-15 | 16.70 | 16.79 | 16.55 | 16.57 | -1.89% | 3,475,582 |
| 2026-06-12 | 16.80 | 16.98 | 16.71 | 16.89 | +2.99% | 3,648,368 |
| 2026-06-11 | 16.00 | 16.43 | 16.00 | 16.40 | +2.50% | 2,929,585 |
| 2026-06-10 | 15.90 | 16.23 | 15.88 | 16.00 | +0.19% | 4,637,202 |
| 2026-06-09 | 16.09 | 16.13 | 15.71 | 15.97 | -1.18% | 5,343,523 |
| 2026-06-08 | 15.95 | 16.36 | 15.86 | 16.16 | +0.50% | 6,205,476 |
| 2026-06-05 | 16.22 | 16.36 | 16.00 | 16.08 | -3.25% | 5,557,214 |
| 2026-06-04 | 16.69 | 16.78 | 16.56 | 16.62 | -1.71% | 5,879,321 |
| 2026-06-03 | 16.69 | 16.95 | 16.59 | 16.91 | -1.86% | 6,038,040 |
| 2026-06-02 | 17.18 | 17.38 | 17.11 | 17.23 | +0.29% | 4,554,716 |
| 2026-06-01 | 16.78 | 17.28 | 16.70 | 17.18 | +3.49% | 4,545,829 |
| 2026-05-29 | 16.50 | 16.83 | 16.49 | 16.60 | +1.47% | 3,200,483 |
| 2026-05-28 | 16.46 | 16.47 | 16.25 | 16.36 | -1.56% | 3,996,872 |
| 2026-05-27 | 16.48 | 16.77 | 16.45 | 16.62 | +0.73% | 4,460,766 |
| 2026-05-26 | 16.27 | 16.65 | 16.27 | 16.50 | +0.61% | 7,543,455 |
| 2026-05-22 | 16.11 | 16.77 | 16.01 | 16.40 | -2.90% | 9,271,033 |
| 2026-05-21 | 17.45 | 17.50 | 16.66 | 16.89 | -6.53% | 8,687,383 |
| 2026-05-20 | 18.11 | 18.57 | 17.82 | 18.07 | -3.47% | 8,204,022 |
| 2026-05-19 | 18.80 | 19.30 | 18.46 | 18.72 | +5.17% | 9,068,205 |
| 2026-05-18 | 17.60 | 17.82 | 17.41 | 17.80 | -2.04% | 5,129,657 |
| 2026-05-15 | 18.17 | 18.25 | 17.82 | 18.17 | -3.66% | 5,722,755 |
| 2026-05-14 | 19.28 | 19.28 | 18.84 | 18.86 | -3.73% | 2,866,674 |
| 2026-05-13 | 18.79 | 19.77 | 18.72 | 19.59 | +5.78% | 7,584,806 |
| 2026-05-12 | 19.04 | 19.15 | 18.43 | 18.52 | -3.49% | 3,680,264 |
| 2026-05-11 | 18.83 | 19.27 | 18.83 | 19.19 | +1.70% | 4,949,952 |
| 2026-05-08 | 18.80 | 19.08 | 18.78 | 18.87 | +2.50% | 5,928,333 |
| 2026-05-07 | 18.45 | 18.63 | 18.38 | 18.41 | -2.02% | 3,338,064 |
| 2026-05-06 | 18.49 | 18.93 | 18.33 | 18.79 | +3.64% | 6,934,257 |
| 2026-05-05 | 17.95 | 18.27 | 17.82 | 18.13 | +3.84% | 5,959,860 |
| 2026-05-04 | 17.68 | 17.74 | 17.40 | 17.46 | +2.34% | 4,174,001 |
| 2026-05-01 | 17.20 | 17.37 | 17.02 | 17.06 | -0.41% | 2,682,873 |
| 2026-04-30 | 16.35 | 17.13 | 16.27 | 17.13 | +7.06% | 6,782,421 |
| 2026-04-29 | 16.51 | 16.52 | 15.80 | 16.00 | +1.33% | 6,632,618 |
| 2026-04-28 | 15.80 | 15.91 | 15.60 | 15.79 | -1.50% | 3,844,995 |
| 2026-04-27 | 15.91 | 16.10 | 15.86 | 16.03 | -0.93% | 3,904,773 |
| 2026-04-24 | 15.90 | 16.22 | 15.87 | 16.18 | +2.41% | 2,919,276 |
| 2026-04-23 | 15.82 | 15.92 | 15.59 | 15.80 | -1.19% | 4,854,221 |
| 2026-04-22 | 16.23 | 16.31 | 15.94 | 15.99 | -0.93% | 4,508,402 |
| 2026-04-21 | 16.33 | 16.40 | 16.03 | 16.14 | -1.82% | 2,719,700 |
| 2026-04-20 | 16.19 | 16.50 | 16.09 | 16.44 | +1.23% | 2,540,660 |
| 2026-04-17 | 16.19 | 16.44 | 16.00 | 16.24 | +0.50% | 3,961,620 |
| 2026-04-16 | 16.44 | 16.46 | 16.11 | 16.16 | -0.49% | 3,163,856 |
| 2026-04-15 | 16.38 | 16.43 | 16.16 | 16.24 | -1.58% | 3,387,709 |
| 2026-04-14 | 16.21 | 16.64 | 16.18 | 16.50 | +4.36% | 3,856,907 |
| 2026-04-13 | 15.73 | 15.85 | 15.60 | 15.81 | -0.19% | 2,535,786 |
| 2026-04-10 | 15.56 | 15.96 | 15.49 | 15.84 | +1.47% | 3,690,807 |
| 2026-04-09 | 15.62 | 15.83 | 15.54 | 15.61 | -0.13% | 2,467,870 |
| 2026-04-08 | 15.36 | 15.89 | 15.20 | 15.63 | +2.90% | 3,957,833 |
| 2026-04-07 | 15.04 | 15.21 | 14.92 | 15.19 | +0.66% | 3,346,467 |
| 2026-04-06 | 14.85 | 15.15 | 14.81 | 15.09 | +1.89% | 2,144,330 |
| 2026-04-02 | 14.59 | 15.02 | 14.59 | 14.81 | -0.20% | 2,798,900 |
| 2026-04-01 | 14.97 | 15.26 | 14.82 | 14.84 | -0.87% | 4,407,800 |
| 2026-03-31 | 14.58 | 14.99 | 14.40 | 14.97 | -0.27% | 5,463,900 |
| 2026-03-30 | 15.10 | 15.29 | 14.97 | 15.01 | -2.02% | 5,166,600 |
| 2026-03-27 | 15.37 | 15.47 | 15.26 | 15.32 | +0.00% | 3,333,900 |
| 2026-03-26 | 15.38 | 15.66 | 15.29 | 15.32 | -2.54% | 2,899,700 |
| 2026-03-25 | 15.68 | 15.84 | 15.60 | 15.72 | +1.81% | 3,243,200 |
| 2026-03-24 | 15.30 | 15.63 | 15.28 | 15.44 | +0.13% | 4,050,300 |
| 2026-03-23 | 15.41 | 15.74 | 15.18 | 15.42 | -2.90% | 5,358,400 |
| 2026-03-20 | 15.86 | 16.03 | 15.80 | 15.88 | -1.61% | 7,491,900 |
| 2026-03-19 | 16.08 | 16.24 | 15.90 | 16.14 | -2.42% | 4,613,900 |
| 2026-03-18 | 16.82 | 16.83 | 16.44 | 16.54 | -2.76% | 4,549,300 |
| 2026-03-17 | 17.00 | 17.51 | 16.82 | 17.01 | +0.65% | 6,680,400 |
| 2026-03-16 | 16.50 | 17.54 | 16.50 | 16.90 | +1.02% | 6,375,100 |
| 2026-03-13 | 16.75 | 16.97 | 16.64 | 16.73 | +1.70% | 3,347,400 |
| 2026-03-12 | 16.72 | 16.91 | 16.36 | 16.45 | -3.41% | 3,921,700 |
| 2026-03-11 | 16.86 | 17.20 | 16.86 | 17.03 | +1.79% | 3,271,600 |
| 2026-03-10 | 16.55 | 16.91 | 16.47 | 16.73 | +0.66% | 3,810,000 |
| 2026-03-09 | 16.24 | 16.64 | 16.22 | 16.62 | -0.30% | 4,330,900 |
| 2026-03-06 | 16.30 | 16.74 | 16.30 | 16.67 | +2.27% | 2,937,500 |
| 2026-03-05 | 16.44 | 16.55 | 16.19 | 16.30 | -4.40% | 5,147,400 |
| 2026-03-04 | 16.56 | 17.09 | 16.56 | 17.05 | +2.83% | 5,198,300 |
| 2026-03-03 | 16.50 | 16.63 | 16.11 | 16.58 | -1.49% | 5,609,800 |
| 2026-03-02 | 16.24 | 16.84 | 16.19 | 16.83 | +2.31% | 3,439,900 |
| 2026-02-27 | 16.35 | 16.59 | 16.35 | 16.45 | -1.08% | 2,380,100 |
| 2026-02-26 | 16.90 | 16.90 | 16.34 | 16.63 | -5.62% | 4,781,000 |
| 2026-02-25 | 17.74 | 17.85 | 17.41 | 17.62 | +3.04% | 8,229,500 |
| 2026-02-24 | 16.85 | 17.23 | 16.84 | 17.10 | +1.24% | 4,209,200 |
| 2026-02-23 | 17.23 | 17.32 | 16.84 | 16.89 | -2.20% | 4,729,900 |
| 2026-02-20 | 17.05 | 17.38 | 16.94 | 17.27 | +0.88% | 3,065,000 |
| 2026-02-19 | 17.06 | 17.23 | 16.98 | 17.12 | -0.58% | 2,908,100 |
| 2026-02-18 | 17.28 | 17.36 | 17.18 | 17.22 | +0.23% | 2,419,600 |
| 2026-02-17 | 17.50 | 17.63 | 17.09 | 17.18 | -2.11% | 2,924,500 |
| 2026-02-13 | 17.54 | 17.64 | 17.34 | 17.55 | -1.02% | 3,945,100 |
| 2026-02-12 | 18.41 | 18.55 | 17.45 | 17.73 | -5.89% | 8,056,600 |
| 2026-02-11 | 18.86 | 19.08 | 18.50 | 18.84 | +1.95% | 4,595,000 |
| 2026-02-10 | 18.51 | 18.73 | 18.38 | 18.48 | -1.12% | 4,891,500 |
| 2026-02-09 | 18.72 | 18.90 | 18.57 | 18.69 | -0.11% | 3,629,600 |
| 2026-02-06 | 18.36 | 18.72 | 18.23 | 18.71 | +1.57% | 3,353,100 |
| 2026-02-05 | 18.32 | 18.73 | 18.32 | 18.42 | +0.55% | 5,118,800 |
| 2026-02-04 | 18.61 | 18.84 | 18.18 | 18.32 | +1.78% | 11,169,800 |
| 2026-02-03 | 18.13 | 18.26 | 17.70 | 18.00 | -2.17% | 6,189,700 |
| 2026-02-02 | 18.42 | 18.70 | 18.39 | 18.40 | -1.71% | 3,843,500 |
| 2026-01-30 | 19.00 | 19.15 | 18.57 | 18.72 | -3.21% | 5,998,800 |
| 2026-01-29 | 19.83 | 19.88 | 19.12 | 19.34 | +3.42% | 8,236,900 |
| 2026-01-28 | 18.46 | 18.88 | 18.44 | 18.70 | +4.12% | 5,095,700 |
| 2026-01-27 | 18.10 | 18.13 | 17.89 | 17.96 | -1.10% | 2,059,400 |
| 2026-01-26 | 18.20 | 18.22 | 18.00 | 18.16 | -0.33% | 2,684,900 |
| 2026-01-23 | 18.23 | 18.36 | 18.18 | 18.22 | +0.11% | 3,045,300 |
| 2026-01-22 | 18.27 | 18.40 | 18.13 | 18.20 | +0.17% | 2,984,800 |
| 2026-01-21 | 18.03 | 18.39 | 17.98 | 18.17 | +3.18% | 5,076,700 |
| 2026-01-20 | 18.00 | 18.25 | 17.57 | 17.61 | +1.03% | 7,395,700 |
| 2026-01-16 | 17.29 | 17.51 | 17.13 | 17.43 | -0.68% | 3,226,200 |
| 2026-01-15 | 17.65 | 17.72 | 17.36 | 17.55 | +1.33% | 5,316,500 |
| 2026-01-14 | 17.13 | 17.55 | 17.11 | 17.32 | +1.64% | 2,866,300 |
| 2026-01-13 | 17.32 | 17.41 | 16.92 | 17.04 | -3.51% | 4,331,500 |
| 2026-01-12 | 17.27 | 17.68 | 17.25 | 17.66 | +3.64% | 4,901,400 |
| 2026-01-09 | 17.28 | 17.28 | 16.89 | 17.04 | -1.62% | 3,333,800 |
| 2026-01-08 | 16.86 | 17.36 | 16.84 | 17.32 | +2.97% | 6,430,000 |
| 2026-01-07 | 17.03 | 17.10 | 16.80 | 16.82 | -3.22% | 4,782,600 |
| 2026-01-06 | 17.45 | 17.52 | 17.30 | 17.38 | +1.58% | 8,198,700 |
| 2026-01-05 | 16.83 | 17.28 | 16.82 | 17.11 | +6.54% | 8,957,900 |
| 2026-01-02 | 16.18 | 16.35 | 15.26 | 16.06 | +1.90% | 12,004,300 |
| 2025-12-31 | 15.82 | 15.93 | 15.74 | 15.76 | -0.51% | 6,110,200 |
| 2025-12-30 | 16.22 | 16.23 | 15.83 | 15.84 | -1.68% | 3,532,000 |
| 2025-12-29 | 16.10 | 16.23 | 16.04 | 16.11 | -0.68% | 2,781,400 |
| 2025-12-26 | 16.12 | 16.26 | 16.07 | 16.22 | +1.12% | 2,584,100 |
| 2025-12-24 | 16.10 | 16.20 | 16.01 | 16.04 | +0.56% | 1,776,500 |
| 2025-12-23 | 16.22 | 16.22 | 15.82 | 15.95 | -1.18% | 3,600,500 |
| 2025-12-22 | 16.02 | 16.28 | 16.00 | 16.14 | +0.88% | 3,347,400 |
| 2025-12-19 | 16.00 | 16.11 | 15.94 | 16.00 | -0.81% | 4,927,100 |
| 2025-12-18 | 16.21 | 16.34 | 16.01 | 16.13 | -1.47% | 2,733,600 |
| 2025-12-17 | 16.43 | 16.73 | 16.29 | 16.37 | -0.61% | 3,434,100 |
| 2025-12-16 | 16.50 | 16.57 | 16.35 | 16.47 | -0.78% | 5,181,100 |
| 2025-12-15 | 17.03 | 17.03 | 16.49 | 16.60 | -3.94% | 5,192,500 |
| 2025-12-12 | 17.37 | 17.46 | 17.20 | 17.28 | -1.37% | 3,915,300 |
| 2025-12-11 | 17.57 | 17.66 | 17.43 | 17.52 | +2.94% | 7,301,400 |
| 2025-12-10 | 16.98 | 17.15 | 16.91 | 17.02 | +3.65% | 5,477,000 |
| 2025-12-09 | 16.35 | 16.50 | 16.14 | 16.42 | -3.86% | 5,924,800 |
| 2025-12-08 | 17.19 | 17.32 | 17.07 | 17.08 | -0.58% | 2,252,000 |
| 2025-12-05 | 17.04 | 17.30 | 17.00 | 17.18 | +2.26% | 3,442,900 |
| 2025-12-04 | 16.65 | 16.91 | 16.63 | 16.80 | +1.02% | 3,030,600 |
| 2025-12-03 | 16.59 | 16.74 | 16.50 | 16.63 | -0.60% | 2,495,900 |
| 2025-12-02 | 16.59 | 16.73 | 16.47 | 16.73 | +0.48% | 3,708,300 |
| 2025-12-01 | 17.12 | 17.20 | 16.54 | 16.65 | -3.37% | 8,430,700 |
| 2025-11-28 | 17.24 | 17.43 | 17.15 | 17.23 | +0.12% | 2,856,000 |
| 2025-11-26 | 17.35 | 17.53 | 17.09 | 17.21 | -1.15% | 3,902,600 |
| 2025-11-25 | 17.18 | 17.55 | 17.18 | 17.41 | +0.52% | 3,345,700 |
| 2025-11-24 | 17.31 | 17.35 | 17.10 | 17.32 | -1.03% | 3,682,300 |
| 2025-11-21 | 17.12 | 17.68 | 17.05 | 17.50 | +2.82% | 7,621,500 |
| 2025-11-20 | 17.30 | 17.55 | 17.00 | 17.02 | +1.31% | 7,342,600 |
| 2025-11-19 | 16.63 | 16.95 | 16.59 | 16.80 | +1.02% | 5,427,300 |
| 2025-11-18 | 16.40 | 16.66 | 16.35 | 16.63 | -0.24% | 2,786,300 |
| 2025-11-17 | 16.72 | 16.98 | 16.55 | 16.67 | -1.07% | 4,123,700 |
| 2025-11-14 | 16.84 | 17.16 | 16.75 | 16.85 | +0.60% | 7,193,700 |
| 2025-11-13 | 16.94 | 17.23 | 16.51 | 16.75 | +0.42% | 6,857,400 |
| 2025-11-12 | 16.65 | 16.74 | 16.34 | 16.68 | +1.65% | 4,522,400 |
| 2025-11-11 | 16.46 | 16.88 | 16.24 | 16.41 | +1.74% | 7,423,300 |
| 2025-11-10 | 16.26 | 16.42 | 15.71 | 16.13 | +3.40% | 7,018,300 |
| 2025-11-07 | 15.66 | 15.66 | 15.38 | 15.60 | -1.27% | 7,541,800 |
| 2025-11-06 | 16.14 | 16.29 | 15.79 | 15.80 | -0.38% | 6,015,600 |
| 2025-11-05 | 16.10 | 16.29 | 15.84 | 15.86 | -2.22% | 7,423,700 |
| 2025-11-04 | 16.38 | 16.49 | 15.95 | 16.22 | -3.74% | 7,857,100 |
| 2025-11-03 | 16.84 | 17.11 | 16.69 | 16.85 | -1.17% | 3,456,800 |
| 2025-10-31 | 17.00 | 17.10 | 16.78 | 17.05 | -0.87% | 4,148,700 |
| 2025-10-30 | 17.28 | 17.50 | 17.07 | 17.20 | -3.15% | 4,767,100 |
| 2025-10-29 | 18.02 | 18.04 | 17.68 | 17.76 | -1.06% | 2,607,500 |
| 2025-10-28 | 17.76 | 18.03 | 17.56 | 17.95 | -0.22% | 2,970,800 |
| 2025-10-27 | 18.16 | 18.43 | 17.93 | 17.99 | +0.78% | 4,265,100 |
| 2025-10-24 | 18.31 | 18.40 | 17.71 | 17.85 | -3.09% | 7,405,100 |
| 2025-10-23 | 18.45 | 18.56 | 18.31 | 18.42 | -0.16% | 3,141,200 |
| 2025-10-22 | 18.33 | 18.64 | 18.19 | 18.45 | -0.22% | 2,607,300 |
| 2025-10-21 | 18.31 | 18.63 | 18.23 | 18.49 | -1.33% | 2,813,800 |
| 2025-10-20 | 18.39 | 18.75 | 18.20 | 18.74 | +2.57% | 3,266,700 |
| 2025-10-17 | 17.95 | 18.36 | 17.90 | 18.27 | -0.05% | 3,159,800 |
| 2025-10-16 | 18.34 | 18.52 | 18.05 | 18.28 | -0.27% | 3,350,700 |
| 2025-10-15 | 18.56 | 18.70 | 18.25 | 18.33 | +0.66% | 3,090,100 |
| 2025-10-14 | 17.96 | 18.38 | 17.80 | 18.21 | +1.11% | 4,934,100 |
| 2025-10-13 | 18.03 | 18.50 | 17.75 | 18.01 | +2.04% | 7,383,200 |
| 2025-10-10 | 18.54 | 18.73 | 17.50 | 17.65 | -3.87% | 8,757,900 |
| 2025-10-09 | 18.54 | 18.60 | 18.32 | 18.36 | -0.76% | 4,445,600 |
| 2025-10-08 | 18.29 | 18.53 | 18.19 | 18.50 | +0.65% | 4,729,900 |
| 2025-10-07 | 19.00 | 19.01 | 18.28 | 18.38 | -3.11% | 4,023,000 |
| 2025-10-06 | 18.70 | 19.05 | 18.66 | 18.97 | +1.44% | 4,777,400 |
| 2025-10-03 | 18.99 | 19.14 | 18.64 | 18.70 | -1.32% | 3,479,400 |
| 2025-10-02 | 19.04 | 19.20 | 18.74 | 18.95 | -1.81% | 5,708,600 |
| 2025-10-01 | 19.00 | 19.36 | 18.92 | 19.30 | +1.58% | 7,031,000 |
| 2025-09-30 | 19.80 | 19.84 | 18.89 | 19.00 | -5.99% | 10,820,500 |
| 2025-09-29 | 19.99 | 20.65 | 19.93 | 20.21 | +3.91% | 5,831,200 |
| 2025-09-26 | 19.39 | 19.57 | 19.23 | 19.45 | +0.52% | 3,453,100 |
| 2025-09-25 | 19.04 | 19.52 | 19.04 | 19.35 | +0.68% | 3,113,000 |
| 2025-09-24 | 19.09 | 19.61 | 19.07 | 19.22 | +2.62% | 5,407,800 |
| 2025-09-23 | 19.22 | 19.29 | 18.73 | 18.73 | -3.15% | 4,076,300 |
| 2025-09-22 | 19.65 | 19.78 | 19.33 | 19.34 | -2.03% | 3,563,100 |
| 2025-09-19 | 19.88 | 20.02 | 19.74 | 19.74 | -1.64% | 5,390,400 |
| 2025-09-18 | 20.11 | 20.18 | 19.78 | 20.07 | -1.42% | 5,351,200 |
| 2025-09-17 | 20.37 | 20.98 | 20.04 | 20.36 | +1.85% | 12,816,500 |
| 2025-09-16 | 19.73 | 20.03 | 19.68 | 19.99 | +1.52% | 4,594,000 |
| 2025-09-15 | 19.84 | 19.94 | 19.57 | 19.69 | -1.89% | 5,430,300 |
| 2025-09-12 | 20.17 | 20.33 | 19.82 | 20.07 | -0.45% | 5,681,600 |
| 2025-09-11 | 20.03 | 20.18 | 19.83 | 20.16 | +1.26% | 5,532,900 |
| 2025-09-10 | 20.08 | 20.14 | 19.71 | 19.91 | +0.00% | 5,166,600 |
| 2025-09-09 | 19.69 | 20.30 | 19.66 | 19.91 | +3.59% | 8,163,700 |
| 2025-09-08 | 19.12 | 19.50 | 19.02 | 19.22 | +1.21% | 5,448,900 |
| 2025-09-05 | 18.95 | 19.08 | 18.64 | 18.99 | +2.32% | 6,296,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+12.19%). 가장 약한 달: 10월 (-11.66%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Ke Holdings Inc (BEKE)의 최근 종가는 얼마입니까?
2026-09-02 기준 17.94. Closelook 데이터 레이크의 일별 가격 기록 기준.
BEKE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 20.98, 최저 13.81 (2026-09-02 기준).
Ke Holdings Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 BEKE의 가장 강한 달은 2월(평균 +12.19%), 가장 약한 달은 10월(평균 -11.66%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.