Stockscreener 앱 받기
13.47
0.59%
-0.08
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $13.77 | $13.43 | $0.34 | 337,239.0 | -0.48% |
| 2025-08-08 | $13.72 | $13.38 | $0.338 | 1,129,928.0 | -4.44% |
| 2025-08-07 | $14.49 | $13.94 | $0.55 | 897,281.0 | -0.28% |
| 2025-08-06 | $14.24 | $13.81 | $0.435 | 728,228.0 | +1.07% |
| 2025-08-05 | $14.09 | $13.77 | $0.312 | 774,706.0 | +0.86% |
| 2025-08-04 | $14.23 | $13.76 | $0.47 | 1,293,546.0 | +3.64% |
| 2025-08-01 | $13.99 | $13.20 | $0.795 | 2,514,591.0 | -7.04% |
| 2025-07-31 | $14.86 | $14.38 | $0.475 | 2,136,342.0 | +5.85% |
| 2025-07-30 | $13.98 | $13.61 | $0.3691 | 1,032,961.0 | -2.22% |
| 2025-07-29 | $14.54 | $13.88 | $0.66 | 2,755,465.0 | -8.26% |
| 2025-07-28 | $15.35 | $14.86 | $0.49 | 2,108,801.0 | -3.48% |
| 2025-07-25 | $15.96 | $15.13 | $0.83 | 1,671,717.0 | +0.64% |
| 2025-07-24 | $16.02 | $15.37 | $0.655 | 2,238,369.0 | -1.57% |
| 2025-07-23 | $15.96 | $15.77 | $0.195 | 1,111,146.0 | +2.84% |
| 2025-07-22 | $15.55 | $14.78 | $0.77 | 2,254,319.0 | -1.46% |
| 2025-07-21 | $15.88 | $15.38 | $0.50 | 1,875,284.0 | -1.07% |
| 2025-07-18 | $16.40 | $15.75 | $0.65 | 3,263,744.0 | +7.21% |
| 2025-07-17 | $15.02 | $14.47 | $0.5482 | 2,179,079.0 | +3.85% |
| 2025-07-16 | $14.42 | $13.92 | $0.50 | 2,999,202.0 | -5.30% |
| 2025-07-15 | $15.17 | $14.45 | $0.7205 | 6,967,352.0 | +18.73% |
| 2025-07-14 | $12.86 | $12.53 | $0.33 | 2,997,527.0 | +9.95% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $14.49 | $13.20 | $1.29 | 7,675,519.0 | -6.87% |
| 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% |
3.89%
0.23%
자본화:
|
볼륨(24시간):