Stockscreener 앱 받기
12.63
10.84%
-1.535
시간 외 거래:
12.44
-0.19
-1.50%
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $13.70 | $12.40 | $1.30 | 4,684,123.0 | -10.84% |
| 2025-10-09 | $14.29 | $13.96 | $0.33 | 1,588,160.0 | -2.24% |
| 2025-10-08 | $14.62 | $14.29 | $0.325 | 1,479,351.0 | -1.63% |
| 2025-10-07 | $15.48 | $14.62 | $0.8641 | 1,446,943.0 | -3.85% |
| 2025-10-06 | $15.59 | $15.03 | $0.555 | 762,515.0 | +0.39% |
| 2025-10-03 | $15.58 | $15.13 | $0.4469 | 1,069,382.0 | -2.24% |
| 2025-10-02 | $15.86 | $15.29 | $0.575 | 1,707,346.0 | +3.45% |
| 2025-10-01 | $15.22 | $14.72 | $0.50 | 1,835,328.0 | +1.14% |
| 2025-09-30 | $15.50 | $14.78 | $0.72 | 2,676,847.0 | -2.10% |
| 2025-09-29 | $15.73 | $15.13 | $0.605 | 2,398,605.0 | -2.56% |
| 2025-09-26 | $16.36 | $15.35 | $1.01 | 4,401,998.0 | -10.48% |
| 2025-09-25 | $17.79 | $16.41 | $1.38 | 3,583,943.0 | +6.07% |
| 2025-09-24 | $16.99 | $16.21 | $0.78 | 4,775,707.0 | +2.55% |
| 2025-09-23 | $16.48 | $15.98 | $0.495 | 4,399,547.0 | -4.23% |
| 2025-09-22 | $17.13 | $16.55 | $0.58 | 1,494,063.0 | +1.57% |
| 2025-09-19 | $16.77 | $16.43 | $0.34 | 1,132,140.0 | +0.06% |
| 2025-09-18 | $16.70 | $16.33 | $0.365 | 1,260,651.0 | -2.48% |
| 2025-09-17 | $17.39 | $16.54 | $0.853 | 2,853,503.0 | +5.35% |
| 2025-09-16 | $16.19 | $15.35 | $0.84 | 1,979,715.0 | -1.71% |
| 2025-09-15 | $16.89 | $16.12 | $0.77 | 1,124,604.0 | +0.37% |
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 연도별 가격 이력
이 심층 분석에서는 Kingsoft Cloud Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kingsoft Cloud Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $15.86 | $12.40 | $3.46 | 19,257,271.0 | -15.35% |
| 2025-09 | $17.79 | $13.18 | $4.61 | 56,181,247.0 | +1.02% |
| 2025-08 | $15.18 | $12.70 | $2.48 | 33,827,275.0 | +2.00% |
| 2025-07 | $16.40 | $11.23 | $5.17 | 46,854,087.0 | +15.65% |
| 2025-06 | $13.50 | $11.04 | $2.46 | 39,974,613.0 | +12.09% |
| 2025-05 | $16.04 | $10.91 | $5.13 | 41,571,775.0 | -17.81% |
| 2025-04 | $14.91 | $10.75 | $4.16 | 78,968,261.0 | -5.36% |
| 2025-03 | $19.57 | $13.55 | $6.02 | 80,609,112.0 | -12.06% |
| 2025-02 | $22.26 | $14.57 | $7.69 | 100,089,718.0 | +29.91% |
| 2025-01 | $13.50 | $9.12 | $4.38 | 45,202,431.0 | +19.83% |
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.84 | $7.17 | $5.67 | 79,808,983.0 | +71.30% |
| 2024-11 | $7.30 | $2.74 | $4.56 | 93,802,064.0 | +143.27% |
| 2024-10 | $4.17 | $2.57 | $1.59 | 73,960,805.0 | -6.46% |
| 2024-09 | $3.29 | $2.02 | $1.27 | 34,247,541.0 | +26.18% |
| 2024-08 | $2.72 | $2.20 | $0.52 | 21,608,394.0 | -13.70% |
| 2024-07 | $2.94 | $2.41 | $0.525 | 15,116,430.0 | +7.57% |
| 2024-06 | $3.01 | $2.50 | $0.51 | 16,746,225.0 | -11.31% |
| 2024-05 | $3.73 | $2.80 | $0.93 | 20,401,492.0 | -7.82% |
| 2024-04 | $3.31 | $2.50 | $0.81 | 17,729,791.0 | +0.99% |
| 2024-03 | $3.87 | $2.34 | $1.53 | 42,162,455.0 | +5.92% |
| 2024-02 | $3.43 | $2.46 | $0.97 | 18,198,673.0 | +10.38% |
| 2024-01 | $3.71 | $2.45 | $1.26 | 27,553,294.0 | -31.22% |
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.44 | $3.58 | $0.865 | 37,667,733.0 | -13.50% |
| 2023-11 | $5.80 | $4.34 | $1.46 | 17,383,590.0 | -8.19% |
| 2023-10 | $5.29 | $4.25 | $1.04 | 15,241,605.0 | -3.45% |
| 2023-09 | $5.96 | $4.45 | $1.52 | 18,594,512.0 | -13.36% |
| 2023-08 | $6.91 | $4.84 | $2.07 | 32,883,120.0 | -19.18% |
| 2023-07 | $7.42 | $5.40 | $2.02 | 48,046,001.0 | +15.41% |
| 2023-06 | $7.15 | $4.74 | $2.41 | 70,373,241.0 | +36.77% |
| 2023-05 | $5.76 | $3.61 | $2.15 | 47,415,667.0 | -22.16% |
| 2023-04 | $10.13 | $5.24 | $4.89 | 65,949,087.0 | -35.55% |
| 2023-03 | $9.44 | $3.71 | $5.73 | 62,871,843.0 | +130.91% |
| 2023-02 | $5.54 | $3.74 | $1.79 | 32,699,055.0 | -19.79% |
| 2023-01 | $5.60 | $3.88 | $1.72 | 53,316,637.0 | +25.33% |
6.22%
자본화:
|
볼륨(24시간):