Stockscreener 앱 받기
30.18
0.27%
0.08
시간 외 거래:
29.49
-0.69
-2.29%
Cinemark Holdings Inc 주식 (CNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $30.49 | $29.81 | $0.68 | 5,553,554.0 | +0.27% |
| 2025-07-01 | $30.38 | $29.76 | $0.62 | 4,034,164.0 | -0.27% |
| 2025-06-30 | $30.28 | $29.52 | $0.76 | 5,197,241.0 | +0.27% |
| 2025-06-27 | $31.00 | $29.75 | $1.25 | 4,966,219.0 | -1.08% |
| 2025-06-26 | $30.66 | $30.15 | $0.515 | 3,875,365.0 | +0.73% |
| 2025-06-25 | $30.77 | $30.13 | $0.64 | 3,157,224.0 | -1.40% |
| 2025-06-24 | $31.48 | $30.63 | $0.85 | 3,625,693.0 | -1.35% |
| 2025-06-23 | $31.86 | $30.37 | $1.49 | 4,740,501.0 | -2.60% |
| 2025-06-20 | $32.78 | $31.51 | $1.27 | 5,976,088.0 | -2.33% |
| 2025-06-18 | $32.95 | $32.23 | $0.72 | 4,467,565.0 | +0.46% |
| 2025-06-17 | $32.52 | $31.51 | $1.01 | 11,618,186.0 | +1.75% |
| 2025-06-16 | $32.57 | $31.03 | $1.54 | 3,336,368.0 | -0.62% |
| 2025-06-13 | $32.42 | $31.54 | $0.88 | 5,753,428.0 | +0.97% |
| 2025-06-12 | $32.14 | $31.49 | $0.65 | 6,534,546.0 | -0.93% |
| 2025-06-11 | $32.13 | $31.13 | $1.00 | 2,155,642.0 | +2.00% |
| 2025-06-10 | $31.86 | $31.29 | $0.57 | 1,746,418.0 | +0.25% |
| 2025-06-09 | $32.08 | $31.21 | $0.865 | 3,906,396.0 | -2.24% |
| 2025-06-06 | $32.16 | $31.13 | $1.03 | 2,726,394.0 | +1.84% |
| 2025-06-05 | $31.82 | $31.28 | $0.54 | 1,951,360.0 | +0.13% |
| 2025-06-04 | $32.27 | $31.20 | $1.07 | 3,380,162.0 | -2.45% |
| 2025-06-03 | $33.05 | $32.20 | $0.85 | 11,491,569.0 | -2.24% |
Cinemark Holdings Inc 주식 (CNK) 연도별 가격 이력
이 심층 분석에서는 Cinemark Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cinemark Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cinemark Holdings Inc 주식 (CNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $30.49 | $29.76 | $0.73 | 15,141,272.0 | +0.00% |
| 2025-06 | $33.61 | $29.52 | $4.09 | 94,087,586.0 | -10.63% |
| 2025-05 | $34.01 | $27.86 | $6.15 | 70,758,720.0 | +12.91% |
| 2025-04 | $30.14 | $24.20 | $5.94 | 78,439,367.0 | +20.17% |
| 2025-03 | $26.73 | $23.12 | $3.61 | 89,731,232.0 | -2.81% |
| 2025-02 | $33.38 | $25.24 | $8.14 | 77,050,705.0 | -10.55% |
| 2025-01 | $31.39 | $28.36 | $3.04 | 36,381,844.0 | -7.59% |
Cinemark Holdings Inc 주식 (CNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.28 | $30.25 | $6.03 | 42,873,306.0 | -10.28% |
| 2024-11 | $34.99 | $28.91 | $6.08 | 53,096,892.0 | +16.03% |
| 2024-10 | $31.09 | $26.28 | $4.81 | 53,196,015.0 | +6.86% |
| 2024-09 | $29.07 | $26.75 | $2.32 | 45,262,085.0 | +1.68% |
| 2024-08 | $28.43 | $22.93 | $5.50 | 62,093,207.0 | +16.12% |
| 2024-07 | $23.86 | $20.43 | $3.43 | 61,591,040.0 | +9.07% |
| 2024-06 | $21.66 | $16.32 | $5.34 | 57,906,049.0 | +25.19% |
| 2024-05 | $19.31 | $16.68 | $2.63 | 63,057,147.0 | +0.76% |
| 2024-04 | $20.40 | $17.03 | $3.37 | 64,430,005.0 | -4.62% |
| 2024-03 | $19.22 | $16.76 | $2.46 | 53,551,858.0 | +3.22% |
| 2024-02 | $17.53 | $13.45 | $4.08 | 74,619,676.0 | +25.89% |
| 2024-01 | $14.87 | $13.19 | $1.68 | 59,126,863.0 | -1.85% |
Cinemark Holdings Inc 주식 (CNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.92 | $13.67 | $2.25 | 59,815,529.0 | -1.12% |
| 2023-11 | $17.45 | $13.80 | $3.65 | 67,183,048.0 | -13.58% |
| 2023-10 | $19.85 | $15.11 | $4.74 | 71,409,582.0 | -10.14% |
| 2023-09 | $18.59 | $15.93 | $2.66 | 46,515,459.0 | +12.71% |
| 2023-08 | $18.46 | $15.45 | $3.01 | 66,475,336.0 | -2.46% |
| 2023-07 | $17.47 | $14.37 | $3.10 | 61,708,549.0 | +1.15% |
| 2023-06 | $18.85 | $15.65 | $3.20 | 47,666,323.0 | +3.06% |
| 2023-05 | $17.47 | $15.56 | $1.91 | 52,725,270.0 | -5.15% |
| 2023-04 | $17.09 | $14.29 | $2.79 | 46,751,110.0 | +14.13% |
| 2023-03 | $14.93 | $12.07 | $2.86 | 62,167,464.0 | +8.67% |
| 2023-02 | $14.04 | $11.42 | $2.62 | 59,230,414.0 | +13.99% |
| 2023-01 | $11.95 | $8.33 | $3.62 | 74,511,608.0 | +37.88% |
0.40%
0.72%
자본화:
|
볼륨(24시간):