Stockscreener 앱 받기
10.63
2.74%
-0.30
시간 외 거래:
10.75
0.12
+1.13%
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $10.87 | $10.62 | $0.255 | 542,378.0 | -2.74% |
| 2026-01-06 | $11.22 | $10.90 | $0.315 | 677,110.0 | -1.71% |
| 2026-01-05 | $11.22 | $10.61 | $0.61 | 1,310,868.0 | +1.74% |
| 2026-01-02 | $11.03 | $10.75 | $0.28 | 1,028,858.0 | +5.71% |
| 2025-12-31 | $10.56 | $10.29 | $0.27 | 1,353,594.0 | -1.05% |
| 2025-12-30 | $10.60 | $10.44 | $0.16 | 643,526.0 | -0.95% |
| 2025-12-29 | $10.70 | $10.44 | $0.26 | 994,267.0 | -1.68% |
| 2025-12-26 | $10.78 | $10.57 | $0.21 | 381,062.0 | +0.56% |
| 2025-12-24 | $10.86 | $10.56 | $0.30 | 602,146.0 | -1.30% |
| 2025-12-23 | $11.12 | $10.80 | $0.32 | 785,727.0 | -2.96% |
| 2025-12-22 | $11.49 | $11.12 | $0.365 | 711,588.0 | -1.50% |
| 2025-12-19 | $11.35 | $10.99 | $0.36 | 920,463.0 | +3.67% |
| 2025-12-18 | $11.19 | $10.88 | $0.315 | 609,563.0 | -0.18% |
| 2025-12-17 | $11.32 | $10.88 | $0.435 | 823,502.0 | -1.26% |
| 2025-12-16 | $11.22 | $10.91 | $0.305 | 1,128,839.0 | +2.12% |
| 2025-12-15 | $11.25 | $10.80 | $0.45 | 1,333,394.0 | -4.16% |
| 2025-12-12 | $11.77 | $11.28 | $0.495 | 1,139,098.0 | +0.98% |
| 2025-12-11 | $11.58 | $11.14 | $0.435 | 1,674,703.0 | -5.25% |
| 2025-12-10 | $12.07 | $11.60 | $0.47 | 980,826.0 | +0.08% |
| 2025-12-09 | $12.02 | $11.62 | $0.40 | 974,499.0 | -0.84% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $11.22 | $10.61 | $0.61 | 4,101,592.0 | +2.80% |
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.07 | $10.44 | $1.63 | 20,777,796.0 | -15.45% |
| 2025-11 | $13.04 | $10.95 | $2.09 | 33,005,633.0 | -1.90% |
| 2025-10 | $15.86 | $12.02 | $3.84 | 35,645,590.0 | -15.55% |
| 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% |
1.88%
자본화:
|
볼륨(24시간):