Stockscreener 앱 받기
14.22
4.33%
0.59
시간 외 거래:
14.25
0.03
+0.21%
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $14.35 | $13.28 | $1.07 | 2,015,794.0 | +4.33% |
| 2026-05-21 | $13.75 | $13.05 | $0.70 | 2,192,796.0 | -2.36% |
| 2026-05-20 | $14.25 | $13.77 | $0.48 | 1,245,508.0 | -4.32% |
| 2026-05-19 | $14.76 | $14.41 | $0.35 | 688,071.0 | -1.88% |
| 2026-05-18 | $15.25 | $14.72 | $0.53 | 911,759.0 | -3.00% |
| 2026-05-15 | $15.70 | $15.30 | $0.395 | 1,700,668.0 | -9.50% |
| 2026-05-14 | $17.07 | $16.05 | $1.02 | 2,283,745.0 | -5.47% |
| 2026-05-13 | $18.52 | $15.63 | $2.89 | 4,394,861.0 | +17.05% |
| 2026-05-12 | $15.67 | $15.13 | $0.54 | 1,240,884.0 | -6.36% |
| 2026-05-11 | $16.61 | $16.05 | $0.565 | 1,015,558.0 | +2.96% |
| 2026-05-08 | $16.52 | $15.76 | $0.7577 | 1,146,120.0 | -0.81% |
| 2026-05-07 | $16.22 | $15.80 | $0.42 | 1,459,947.0 | -3.73% |
| 2026-05-06 | $16.70 | $15.60 | $1.10 | 1,806,843.0 | +8.41% |
| 2026-05-05 | $15.69 | $15.19 | $0.505 | 749,902.0 | +0.85% |
| 2026-05-04 | $15.51 | $14.93 | $0.58 | 594,042.0 | +1.40% |
| 2026-05-01 | $15.20 | $14.92 | $0.275 | 448,935.0 | -0.46% |
| 2026-04-30 | $15.07 | $14.66 | $0.41 | 678,020.0 | +1.21% |
| 2026-04-29 | $15.05 | $14.84 | $0.21 | 679,266.0 | -3.37% |
| 2026-04-28 | $15.74 | $15.23 | $0.51 | 990,518.0 | -6.27% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.52 | $13.05 | $5.47 | 25,911,227.0 | -5.64% |
| 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% |
4.19%
1.77%
자본화:
|
볼륨(24시간):