Stockscreener 앱 받기
6.53
42.27%
1.94
시장 영업 전:
6.48
-0.05
-0.77%
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-20 | $6.54 | $5.56 | $0.9787 | 11,624,531.0 | +42.27% |
| 2024-11-19 | $4.67 | $4.30 | $0.365 | 2,852,355.0 | +5.76% |
| 2024-11-18 | $4.49 | $4.21 | $0.28 | 3,102,786.0 | -14.06% |
| 2024-11-15 | $5.16 | $4.91 | $0.25 | 5,080,801.0 | +8.60% |
| 2024-11-14 | $4.95 | $4.48 | $0.47 | 3,879,308.0 | +4.49% |
| 2024-11-13 | $4.65 | $4.28 | $0.375 | 3,215,393.0 | +9.07% |
| 2024-11-12 | $4.60 | $3.83 | $0.77 | 4,272,621.0 | -15.00% |
| 2024-11-11 | $4.80 | $4.15 | $0.65 | 4,370,432.0 | +17.36% |
| 2024-11-08 | $4.17 | $3.89 | $0.28 | 2,789,477.0 | -3.31% |
| 2024-11-07 | $4.30 | $4.04 | $0.26 | 4,327,374.0 | +12.20% |
| 2024-11-06 | $3.79 | $3.54 | $0.25 | 5,553,547.0 | +13.90% |
| 2024-11-05 | $3.32 | $3.08 | $0.24 | 5,691,687.0 | +19.49% |
| 2024-11-04 | $2.90 | $2.74 | $0.16 | 2,512,530.0 | -1.42% |
| 2024-11-01 | $2.85 | $2.76 | $0.09 | 2,485,449.0 | +2.18% |
| 2024-10-31 | $2.86 | $2.70 | $0.16 | 2,341,297.0 | -3.85% |
| 2024-10-30 | $2.92 | $2.81 | $0.115 | 2,950,710.0 | -2.39% |
| 2024-10-29 | $3.09 | $2.89 | $0.20 | 3,312,806.0 | +3.53% |
| 2024-10-28 | $2.89 | $2.71 | $0.18 | 3,108,863.0 | +6.39% |
| 2024-10-25 | $2.77 | $2.66 | $0.11 | 1,521,446.0 | +2.31% |
| 2024-10-24 | $2.67 | $2.57 | $0.0987 | 1,115,722.0 | -2.26% |
| 2024-10-23 | $2.84 | $2.63 | $0.21 | 2,109,971.0 | -5.67% |
| 2024-10-22 | $2.91 | $2.77 | $0.145 | 2,565,180.0 | +1.81% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.54 | $2.74 | $3.80 | 73,382,822.0 | +137.45% |
| 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% |
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.92 | $2.82 | $1.10 | 52,029,026.0 | +26.82% |
| 2022-11 | $3.65 | $2.35 | $1.30 | 40,925,716.0 | +19.37% |
| 2022-10 | $2.85 | $1.90 | $0.95 | 44,987,552.0 | +27.14% |
| 2022-09 | $3.44 | $1.77 | $1.67 | 48,916,923.0 | -42.15% |
| 2022-08 | $3.97 | $2.81 | $1.16 | 42,148,070.0 | +4.88% |
| 2022-07 | $4.99 | $3.26 | $1.73 | 33,760,610.0 | -26.29% |
| 2022-06 | $5.90 | $4.11 | $1.79 | 66,990,574.0 | -7.68% |
| 2022-05 | $4.92 | $2.89 | $2.03 | 88,100,290.0 | +33.15% |
| 2022-04 | $7.15 | $3.18 | $3.97 | 85,833,728.0 | -40.36% |
| 2022-03 | $7.62 | $2.50 | $5.12 | 266,232,054.0 | -9.94% |
| 2022-02 | $8.73 | $6.00 | $2.73 | 47,690,068.0 | -20.24% |
| 2022-01 | $15.69 | $7.11 | $8.58 | 51,500,576.0 | -46.35% |
10.05%
0.62%
자본화:
|
볼륨(24시간):