Stockscreener 앱 받기
26.43
0.64%
-0.17
시장 영업 전:
26.99
0.56
+2.12%
Cinemark Holdings Inc 주식 (CNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $27.34 | $26.26 | $1.08 | 2,189,319.0 | -0.64% |
| 2026-05-21 | $26.89 | $25.98 | $0.91 | 1,235,020.0 | +0.72% |
| 2026-05-20 | $26.71 | $26.08 | $0.635 | 1,713,588.0 | +0.42% |
| 2026-05-19 | $27.02 | $26.14 | $0.88 | 1,733,293.0 | -1.98% |
| 2026-05-18 | $27.02 | $25.87 | $1.15 | 1,479,141.0 | +3.35% |
| 2026-05-15 | $26.52 | $25.78 | $0.735 | 1,572,887.0 | -1.52% |
| 2026-05-14 | $26.98 | $26.34 | $0.64 | 1,069,946.0 | +0.27% |
| 2026-05-13 | $26.44 | $25.89 | $0.55 | 1,716,038.0 | +0.04% |
| 2026-05-12 | $27.18 | $26.27 | $0.91 | 1,700,824.0 | -1.79% |
| 2026-05-11 | $27.57 | $26.57 | $0.995 | 1,778,767.0 | -1.11% |
| 2026-05-08 | $27.70 | $26.70 | $1.00 | 1,463,232.0 | -1.49% |
| 2026-05-07 | $28.21 | $27.44 | $0.77 | 1,333,444.0 | -0.94% |
| 2026-05-06 | $28.18 | $27.30 | $0.875 | 2,289,355.0 | +2.70% |
| 2026-05-05 | $27.61 | $26.97 | $0.64 | 2,132,562.0 | -0.95% |
| 2026-05-04 | $29.00 | $27.08 | $1.92 | 3,134,715.0 | -1.30% |
| 2026-05-01 | $29.82 | $27.39 | $2.43 | 4,703,363.0 | -6.44% |
| 2026-04-30 | $29.70 | $28.60 | $1.10 | 2,502,327.0 | +1.76% |
| 2026-04-29 | $29.23 | $28.50 | $0.73 | 1,382,542.0 | -0.82% |
| 2026-04-28 | $29.68 | $29.07 | $0.61 | 922,824.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $29.82 | $25.78 | $4.04 | 33,434,813.0 | -10.47% |
| 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% |
0.40%
0.49%
자본화:
|
볼륨(24시간):