Stockscreener 앱 받기
23.83
3.33%
-0.82
시장 영업 전:
23.89
0.06
+0.25%
Cinemark Holdings Inc 주식 (CNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $24.58 | $23.57 | $1.01 | 3,154,595.0 | -3.33% |
| 2025-12-12 | $25.20 | $24.41 | $0.795 | 3,224,658.0 | -1.60% |
| 2025-12-11 | $25.57 | $24.63 | $0.935 | 4,044,196.0 | -0.32% |
| 2025-12-10 | $25.32 | $24.63 | $0.6898 | 4,547,731.0 | +2.49% |
| 2025-12-09 | $24.66 | $23.13 | $1.53 | 6,439,776.0 | +4.34% |
| 2025-12-08 | $23.82 | $22.80 | $1.02 | 7,051,546.0 | +7.06% |
| 2025-12-05 | $23.98 | $21.61 | $2.37 | 9,171,814.0 | -8.01% |
| 2025-12-04 | $23.99 | $22.62 | $1.37 | 7,573,246.0 | +4.24% |
| 2025-12-03 | $25.43 | $22.83 | $2.60 | 9,277,664.0 | -9.35% |
| 2025-12-02 | $27.00 | $25.12 | $1.88 | 4,628,077.0 | -6.06% |
| 2025-12-01 | $27.47 | $25.86 | $1.61 | 3,516,332.0 | -1.83% |
| 2025-11-28 | $27.70 | $27.22 | $0.48 | 1,638,301.0 | -0.44% |
| 2025-11-26 | $28.15 | $27.46 | $0.69 | 3,745,747.0 | -1.75% |
| 2025-11-25 | $28.49 | $27.89 | $0.60 | 3,457,887.0 | +0.07% |
| 2025-11-24 | $29.70 | $27.84 | $1.86 | 4,127,897.0 | -5.15% |
| 2025-11-21 | $30.07 | $28.74 | $1.33 | 3,311,631.0 | +1.48% |
| 2025-11-20 | $30.91 | $28.99 | $1.92 | 2,635,582.0 | -3.46% |
| 2025-11-19 | $30.82 | $29.82 | $1.00 | 3,116,727.0 | -0.27% |
| 2025-11-18 | $30.23 | $28.95 | $1.28 | 2,568,999.0 | +1.99% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $27.47 | $21.61 | $5.86 | 65,784,230.0 | -12.97% |
| 2025-11 | $30.91 | $26.29 | $4.62 | 57,976,415.0 | +1.37% |
| 2025-10 | $28.68 | $24.86 | $3.82 | 78,478,020.0 | -3.60% |
| 2025-09 | $29.49 | $25.06 | $4.43 | 80,582,705.0 | +8.60% |
| 2025-08 | $28.49 | $24.60 | $3.89 | 90,309,498.0 | -3.98% |
| 2025-07 | $31.10 | $26.71 | $4.39 | 95,573,304.0 | -10.97% |
| 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% |
1.31%
0.82%
자본화:
|
볼륨(24시간):