Stockscreener 앱 받기
8.47
4.19%
-0.37
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $8.79 | $8.42 | $0.37 | 1,030,707.0 | -4.19% |
| 2026-10-15 | $8.86 | $8.38 | $0.48 | 2,415,050.0 | +0.91% |
| 2026-10-14 | $9.29 | $8.62 | $0.6748 | 2,145,947.0 | -6.01% |
| 2026-10-13 | $9.37 | $9.13 | $0.2399 | 988,814.0 | +0.76% |
| 2026-10-12 | $9.34 | $9.20 | $0.145 | 631,672.0 | -0.11% |
| 2026-10-09 | $9.39 | $9.12 | $0.2713 | 943,626.0 | +5.95% |
| 2026-10-08 | $9.09 | $8.60 | $0.4899 | 1,994,771.0 | -5.31% |
| 2026-10-07 | $9.25 | $9.11 | $0.14 | 455,269.0 | -1.28% |
| 2026-10-06 | $9.46 | $9.29 | $0.165 | 591,826.0 | +0.86% |
| 2026-10-05 | $9.36 | $9.15 | $0.205 | 761,672.0 | +3.00% |
| 2026-10-02 | $9.10 | $8.91 | $0.1851 | 894,165.0 | -1.42% |
| 2026-10-01 | $9.29 | $9.05 | $0.235 | 986,548.0 | +0.11% |
| 2026-09-30 | $9.38 | $9.05 | $0.33 | 1,871,672.0 | +0.33% |
| 2026-09-29 | $9.23 | $9.04 | $0.19 | 994,299.0 | -0.66% |
| 2026-09-28 | $9.63 | $9.13 | $0.50 | 2,701,656.0 | -5.28% |
| 2026-09-25 | $9.78 | $9.64 | $0.14 | 663,497.0 | -0.82% |
| 2026-09-24 | $9.84 | $9.62 | $0.2177 | 595,448.0 | +0.62% |
| 2026-09-23 | $9.85 | $9.66 | $0.185 | 978,882.0 | -4.35% |
| 2026-09-22 | $10.28 | $10.02 | $0.26 | 1,170,894.0 | -1.46% |
| 2026-09-21 | $10.32 | $9.84 | $0.485 | 1,573,915.0 | +3.53% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $9.46 | $8.38 | $1.07 | 13,840,067.0 | -7.13% |
| 2026-09 | $10.96 | $9.04 | $1.92 | 26,251,024.0 | -10.94% |
| 2026-08 | $13.14 | $10.21 | $2.93 | 36,968,252.0 | -8.16% |
| 2026-07 | $11.20 | $8.92 | $2.28 | 30,896,323.0 | +23.20% |
| 2026-06 | $14.11 | $8.35 | $5.76 | 30,675,388.0 | -26.30% |
| 2026-05 | $18.52 | $12.06 | $6.46 | 32,032,810.0 | -18.51% |
| 2026-04 | $18.38 | $13.25 | $5.13 | 23,702,855.0 | +12.80% |
| 2026-03 | $15.41 | $11.15 | $4.26 | 38,980,955.0 | -0.89% |
| 2026-02 | $15.42 | $11.80 | $3.62 | 28,582,553.0 | +2.04% |
| 2026-01 | $15.12 | $10.59 | $4.53 | 27,877,656.0 | +27.76% |
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% |
4.91%
0.51%
자본화:
|
볼륨(24시간):