Stockscreener 앱 받기
18.73
0.27%
-0.05
시간 외 거래:
18.53
-0.20
-1.07%
Cinemark Holdings Inc 주식 (CNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $18.86 | $18.39 | $0.47 | 4,191,993.0 | -0.27% |
| 2024-05-14 | $19.31 | $18.16 | $1.15 | 6,237,821.0 | +4.16% |
| 2024-05-13 | $18.37 | $17.18 | $1.19 | 4,294,290.0 | +4.95% |
| 2024-05-10 | $17.30 | $17.11 | $0.185 | 1,398,948.0 | -0.23% |
| 2024-05-09 | $17.46 | $17.08 | $0.385 | 1,449,661.0 | -0.86% |
| 2024-05-08 | $17.41 | $17.10 | $0.31 | 1,846,824.0 | -0.06% |
| 2024-05-07 | $17.41 | $16.68 | $0.728 | 2,364,646.0 | +2.18% |
| 2024-05-06 | $17.86 | $17.00 | $0.865 | 3,112,078.0 | -4.01% |
| 2024-05-03 | $18.52 | $17.56 | $0.96 | 3,361,824.0 | +0.74% |
| 2024-05-02 | $18.77 | $17.16 | $1.61 | 3,572,438.0 | +0.92% |
| 2024-05-01 | $17.66 | $16.98 | $0.68 | 5,353,121.0 | +1.69% |
| 2024-04-30 | $17.43 | $17.03 | $0.40 | 2,531,503.0 | -2.28% |
| 2024-04-29 | $17.78 | $17.32 | $0.46 | 1,935,520.0 | -0.62% |
| 2024-04-26 | $17.76 | $17.41 | $0.35 | 1,706,314.0 | +0.97% |
| 2024-04-25 | $17.55 | $17.19 | $0.36 | 1,719,097.0 | -1.30% |
| 2024-04-24 | $17.92 | $17.46 | $0.46 | 1,797,543.0 | -0.67% |
| 2024-04-23 | $18.25 | $17.75 | $0.50 | 2,279,948.0 | -0.17% |
| 2024-04-22 | $18.40 | $17.85 | $0.55 | 3,628,822.0 | -1.98% |
| 2024-04-19 | $18.33 | $17.85 | $0.48 | 2,402,648.0 | +0.55% |
| 2024-04-18 | $18.53 | $18.07 | $0.46 | 1,629,590.0 | -0.06% |
| 2024-04-17 | $18.59 | $17.98 | $0.605 | 1,695,258.0 | +0.00% |
| 2024-04-16 | $18.23 | $17.64 | $0.595 | 2,386,400.0 | +2.55% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $19.31 | $16.68 | $2.63 | 41,375,637.0 | +9.28% |
| 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% |
Cinemark Holdings Inc 주식 (CNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.92 | $13.67 | $2.25 | 59,815,529.0 | -1.12% |
| 2023-11 | $17.45 | $13.80 | $3.65 | 67,183,048.0 | -13.58% |
| 2023-10 | $19.85 | $15.11 | $4.74 | 71,409,582.0 | -10.14% |
| 2023-09 | $18.59 | $15.93 | $2.66 | 46,515,459.0 | +12.71% |
| 2023-08 | $18.46 | $15.45 | $3.01 | 66,475,336.0 | -2.46% |
| 2023-07 | $17.47 | $14.37 | $3.10 | 61,708,549.0 | +1.15% |
| 2023-06 | $18.85 | $15.65 | $3.20 | 47,666,323.0 | +3.06% |
| 2023-05 | $17.47 | $15.56 | $1.91 | 52,725,270.0 | -5.15% |
| 2023-04 | $17.09 | $14.29 | $2.79 | 46,751,110.0 | +14.13% |
| 2023-03 | $14.93 | $12.07 | $2.86 | 62,167,464.0 | +8.67% |
| 2023-02 | $14.04 | $11.42 | $2.62 | 59,230,414.0 | +13.99% |
| 2023-01 | $11.95 | $8.33 | $3.62 | 74,511,608.0 | +37.88% |
Cinemark Holdings Inc 주식 (CNK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.50 | $8.28 | $6.22 | 77,513,213.0 | -36.37% |
| 2022-11 | $14.10 | $10.05 | $4.04 | 63,142,650.0 | +28.28% |
| 2022-10 | $12.95 | $9.07 | $3.88 | 79,800,286.0 | -12.39% |
| 2022-09 | $14.35 | $11.77 | $2.58 | 53,498,201.0 | -13.99% |
| 2022-08 | $19.73 | $14.01 | $5.72 | 57,637,815.0 | -23.19% |
| 2022-07 | $19.76 | $14.61 | $5.15 | 52,316,733.0 | +22.04% |
| 2022-06 | $17.38 | $13.40 | $3.97 | 38,351,862.0 | -11.54% |
| 2022-05 | $17.59 | $13.88 | $3.71 | 54,739,470.0 | +7.06% |
| 2022-04 | $17.66 | $15.46 | $2.20 | 44,759,362.0 | -8.22% |
| 2022-03 | $18.24 | $14.39 | $3.85 | 59,167,639.0 | -1.48% |
| 2022-02 | $18.95 | $14.81 | $4.14 | 56,222,382.0 | +16.16% |
| 2022-01 | $17.78 | $13.37 | $4.41 | 57,518,090.0 | -6.33% |
1.64%
1.05%
자본화:
|
볼륨(24시간):