Stockscreener 앱 받기
38.40
4.92%
1.80
시간 외 거래:
38.93
0.53
+1.38%
Cinemark Holdings Inc 주식 (CNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $38.83 | $36.80 | $2.03 | 2,797,514.0 | +4.92% |
| 2026-08-21 | $37.26 | $36.47 | $0.795 | 2,681,102.0 | -0.79% |
| 2026-08-20 | $37.99 | $36.79 | $1.20 | 1,328,750.0 | -1.15% |
| 2026-08-19 | $37.84 | $36.80 | $1.05 | 1,711,871.0 | +1.69% |
| 2026-08-18 | $37.80 | $36.58 | $1.22 | 1,447,370.0 | -2.19% |
| 2026-08-17 | $37.80 | $37.10 | $0.695 | 1,628,048.0 | +0.37% |
| 2026-08-14 | $37.55 | $36.86 | $0.69 | 1,928,745.0 | -0.74% |
| 2026-08-13 | $38.07 | $37.37 | $0.705 | 2,123,421.0 | +0.94% |
| 2026-08-12 | $37.54 | $36.37 | $1.17 | 2,645,255.0 | +1.77% |
| 2026-08-11 | $38.02 | $36.57 | $1.45 | 1,805,232.0 | -2.89% |
| 2026-08-10 | $37.76 | $36.28 | $1.48 | 2,268,209.0 | +1.37% |
| 2026-08-07 | $37.92 | $36.65 | $1.27 | 2,120,869.0 | -1.87% |
| 2026-08-06 | $38.24 | $37.58 | $0.66 | 2,217,391.0 | +0.48% |
| 2026-08-05 | $38.51 | $37.68 | $0.83 | 1,957,941.0 | -0.79% |
| 2026-08-04 | $38.12 | $37.09 | $1.03 | 4,001,469.0 | +0.53% |
| 2026-08-03 | $38.98 | $36.88 | $2.10 | 4,395,914.0 | +3.55% |
| 2026-07-31 | $36.84 | $35.22 | $1.62 | 2,917,022.0 | +1.16% |
| 2026-07-30 | $37.50 | $34.52 | $2.98 | 4,365,247.0 | +3.61% |
| 2026-07-29 | $35.50 | $34.63 | $0.87 | 3,647,781.0 | -0.48% |
| 2026-07-28 | $35.15 | $33.91 | $1.23 | 3,577,556.0 | +4.16% |
| 2026-07-27 | $33.72 | $32.65 | $1.07 | 2,535,207.0 | +2.90% |
Cinemark Holdings Inc 주식 (CNK) 연도별 가격 이력
이 심층 분석에서는 Cinemark Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cinemark Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cinemark Holdings Inc 주식 (CNK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $38.98 | $36.28 | $2.70 | 39,856,615.0 | +5.00% |
| 2026-07 | $37.50 | $28.50 | $9.00 | 59,670,778.0 | +15.25% |
| 2026-06 | $34.73 | $28.10 | $6.63 | 52,094,654.0 | +13.32% |
| 2026-05 | $29.82 | $25.78 | $4.04 | 38,324,516.0 | -5.15% |
| 2026-04 | $31.08 | $27.55 | $3.53 | 42,195,597.0 | +3.51% |
| 2026-03 | $29.16 | $25.01 | $4.14 | 43,103,653.0 | +0.99% |
| 2026-02 | $28.73 | $23.53 | $5.20 | 56,706,969.0 | +19.26% |
| 2026-01 | $25.43 | $21.91 | $3.52 | 54,808,596.0 | +1.89% |
Cinemark Holdings Inc 주식 (CNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.47 | $21.60 | $5.87 | 92,008,412.0 | -15.23% |
| 2025-11 | $30.91 | $26.29 | $4.62 | 57,976,415.0 | +1.37% |
| 2025-10 | $28.68 | $24.86 | $3.82 | 78,478,020.0 | -3.60% |
| 2025-09 | $29.49 | $25.06 | $4.43 | 80,582,705.0 | +8.60% |
| 2025-08 | $28.49 | $24.60 | $3.89 | 90,309,498.0 | -3.98% |
| 2025-07 | $31.10 | $26.71 | $4.39 | 95,573,304.0 | -10.97% |
| 2025-06 | $33.61 | $29.52 | $4.09 | 94,087,586.0 | -10.63% |
| 2025-05 | $34.01 | $27.86 | $6.15 | 70,758,720.0 | +12.91% |
| 2025-04 | $30.14 | $24.20 | $5.94 | 78,439,367.0 | +20.17% |
| 2025-03 | $26.73 | $23.12 | $3.61 | 89,731,232.0 | -2.81% |
| 2025-02 | $33.38 | $25.24 | $8.14 | 77,050,705.0 | -10.55% |
| 2025-01 | $31.39 | $28.36 | $3.04 | 36,381,844.0 | -7.59% |
Cinemark Holdings Inc 주식 (CNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.28 | $30.25 | $6.03 | 42,873,306.0 | -10.28% |
| 2024-11 | $34.99 | $28.91 | $6.08 | 53,096,892.0 | +16.03% |
| 2024-10 | $31.09 | $26.28 | $4.81 | 53,196,015.0 | +6.86% |
| 2024-09 | $29.07 | $26.75 | $2.32 | 45,262,085.0 | +1.68% |
| 2024-08 | $28.43 | $22.93 | $5.50 | 62,093,207.0 | +16.12% |
| 2024-07 | $23.86 | $20.43 | $3.43 | 61,591,040.0 | +9.07% |
| 2024-06 | $21.66 | $16.32 | $5.34 | 57,906,049.0 | +25.19% |
| 2024-05 | $19.31 | $16.68 | $2.63 | 63,057,147.0 | +0.76% |
| 2024-04 | $20.40 | $17.03 | $3.37 | 64,430,005.0 | -4.62% |
| 2024-03 | $19.22 | $16.76 | $2.46 | 53,551,858.0 | +3.22% |
| 2024-02 | $17.53 | $13.45 | $4.08 | 74,619,676.0 | +25.89% |
| 2024-01 | $14.87 | $13.19 | $1.68 | 59,126,863.0 | -1.85% |
0.00%
자본화:
|
볼륨(24시간):