Stockscreener 앱 받기
12.51
2.04%
-0.26
시간 외 거래:
12.60
0.09
+0.72%
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-25 | $12.77 | $12.42 | $0.35 | 1,576,144.0 | -2.04% |
| 2025-06-24 | $12.84 | $12.46 | $0.375 | 2,055,144.0 | +7.13% |
| 2025-06-23 | $11.99 | $11.57 | $0.4241 | 1,626,528.0 | +2.85% |
| 2025-06-20 | $12.06 | $11.57 | $0.49 | 1,256,030.0 | -4.06% |
| 2025-06-18 | $12.25 | $11.98 | $0.2715 | 801,080.0 | -0.25% |
| 2025-06-17 | $12.52 | $12.07 | $0.45 | 2,214,165.0 | -5.17% |
| 2025-06-16 | $13.09 | $12.68 | $0.4085 | 2,091,210.0 | +2.74% |
| 2025-06-13 | $12.85 | $12.23 | $0.62 | 2,402,543.0 | -6.75% |
| 2025-06-12 | $13.50 | $12.96 | $0.54 | 1,854,264.0 | +3.74% |
| 2025-06-11 | $13.19 | $12.70 | $0.49 | 1,723,393.0 | -1.83% |
| 2025-06-10 | $13.26 | $12.80 | $0.4597 | 1,552,856.0 | -0.30% |
| 2025-06-09 | $13.30 | $12.95 | $0.355 | 2,869,057.0 | +9.69% |
| 2025-06-06 | $12.20 | $11.79 | $0.41 | 1,818,499.0 | -3.23% |
| 2025-06-05 | $12.77 | $12.33 | $0.44 | 3,335,260.0 | +7.75% |
| 2025-06-04 | $11.73 | $11.21 | $0.52 | 1,591,168.0 | +3.14% |
| 2025-06-03 | $11.32 | $11.04 | $0.2763 | 1,561,463.0 | -1.07% |
| 2025-06-02 | $11.36 | $11.10 | $0.2565 | 1,618,057.0 | +0.72% |
| 2025-05-30 | $11.55 | $10.91 | $0.64 | 2,409,925.0 | -5.42% |
| 2025-05-29 | $12.24 | $11.71 | $0.5201 | 2,002,838.0 | -0.59% |
| 2025-05-28 | $12.24 | $11.49 | $0.75 | 3,513,832.0 | -7.91% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $13.50 | $11.04 | $2.46 | 33,523,005.0 | +12.00% |
| 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% |
3.09%
4.24%
자본화:
|
볼륨(24시간):