Stockscreener 앱 받기
27.62
6.44%
-1.90
시간 외 거래:
28.16
0.54
+1.96%
Cinemark Holdings Inc 주식 (CNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-27 | $29.67 | $28.84 | $0.83 | 2,703,255.0 | +3.37% |
| 2026-04-24 | $28.60 | $28.07 | $0.535 | 1,282,361.0 | -0.42% |
| 2026-04-23 | $29.00 | $28.44 | $0.56 | 2,202,378.0 | +0.25% |
| 2026-04-22 | $29.13 | $28.28 | $0.85 | 1,274,905.0 | -1.18% |
| 2026-04-21 | $30.55 | $28.77 | $1.78 | 2,542,091.0 | -4.59% |
| 2026-04-20 | $30.57 | $29.60 | $0.97 | 2,814,364.0 | +0.83% |
| 2026-04-17 | $30.68 | $29.39 | $1.29 | 2,832,081.0 | +0.03% |
| 2026-04-16 | $30.18 | $29.32 | $0.86 | 2,606,357.0 | +0.33% |
| 2026-04-15 | $30.63 | $29.60 | $1.03 | 2,438,545.0 | -1.84% |
| 2026-04-14 | $30.68 | $30.08 | $0.60 | 2,487,117.0 | +0.30% |
| 2026-04-13 | $30.64 | $29.98 | $0.66 | 1,199,239.0 | +0.00% |
| 2026-04-10 | $30.89 | $30.24 | $0.65 | 1,100,154.0 | -1.62% |
| 2026-04-09 | $31.08 | $29.48 | $1.60 | 1,916,617.0 | +3.87% |
| 2026-04-08 | $30.95 | $29.60 | $1.35 | 1,871,162.0 | -0.54% |
| 2026-04-07 | $30.21 | $29.67 | $0.54 | 1,393,036.0 | -0.83% |
| 2026-04-06 | $30.25 | $29.48 | $0.7699 | 2,684,481.0 | +3.04% |
| 2026-04-02 | $29.44 | $27.55 | $1.89 | 2,602,118.0 | +2.45% |
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 | $27.39 | $2.43 | 4,703,363.0 | +0.00% |
| 2026-04 | $31.08 | $27.39 | $3.69 | 46,898,960.0 | -3.16% |
| 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% |
0.23%
6.02%
자본화:
|
볼륨(24시간):