Stockscreener 앱 받기
29.79
1.68%
-0.51
시간 외 거래:
29.79
Cinemark Holdings Inc 주식 (CNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $29.87 | $27.86 | $2.01 | 6,309,711.0 | -1.68% |
| 2025-05-02 | $30.70 | $28.11 | $2.59 | 4,263,698.0 | +1.37% |
| 2025-05-01 | $30.02 | $29.12 | $0.9027 | 8,470,165.0 | -0.07% |
| 2025-04-30 | $29.92 | $29.35 | $0.57 | 3,450,343.0 | +0.47% |
| 2025-04-29 | $30.14 | $29.68 | $0.46 | 2,356,463.0 | -0.77% |
| 2025-04-28 | $30.04 | $29.52 | $0.52 | 2,850,082.0 | +1.56% |
| 2025-04-25 | $29.90 | $28.85 | $1.05 | 4,613,770.0 | +1.86% |
| 2025-04-24 | $29.25 | $28.76 | $0.492 | 3,878,057.0 | -0.10% |
| 2025-04-23 | $29.74 | $28.91 | $0.825 | 4,816,692.0 | -1.29% |
| 2025-04-22 | $29.47 | $28.57 | $0.895 | 3,181,584.0 | +3.01% |
| 2025-04-21 | $28.73 | $28.08 | $0.65 | 3,571,093.0 | +0.04% |
| 2025-04-17 | $28.55 | $27.80 | $0.75 | 2,652,312.0 | +1.82% |
| 2025-04-16 | $28.35 | $27.71 | $0.64 | 2,277,343.0 | -0.57% |
| 2025-04-15 | $28.26 | $27.80 | $0.46 | 2,400,528.0 | +1.55% |
| 2025-04-14 | $28.21 | $27.19 | $1.02 | 3,268,898.0 | -0.61% |
| 2025-04-11 | $28.27 | $27.32 | $0.95 | 4,004,685.0 | +2.76% |
| 2025-04-10 | $27.43 | $26.16 | $1.27 | 4,326,530.0 | +1.34% |
| 2025-04-09 | $27.34 | $25.31 | $2.03 | 6,631,527.0 | +5.38% |
| 2025-04-08 | $26.53 | $25.28 | $1.25 | 3,623,820.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $30.70 | $27.86 | $2.84 | 25,353,285.0 | -0.40% |
| 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% |
0.51%
0.76%
자본화:
|
볼륨(24시간):