Stockscreener 앱 받기
13.39
3.02%
-0.4088
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $13.48 | $13.18 | $0.30 | 546,773.0 | -2.90% |
| 2025-09-03 | $13.88 | $13.54 | $0.34 | 778,363.0 | -0.72% |
| 2025-09-02 | $13.93 | $13.47 | $0.46 | 2,865,684.0 | -5.89% |
| 2025-08-29 | $15.09 | $14.57 | $0.52 | 1,479,937.0 | -1.99% |
| 2025-08-28 | $15.18 | $14.69 | $0.49 | 2,211,752.0 | +6.73% |
| 2025-08-27 | $14.40 | $14.05 | $0.3499 | 1,301,569.0 | -2.35% |
| 2025-08-26 | $15.18 | $14.24 | $0.94 | 1,649,629.0 | +0.91% |
| 2025-08-25 | $14.94 | $14.33 | $0.61 | 1,470,602.0 | -3.31% |
| 2025-08-22 | $14.98 | $13.84 | $1.14 | 3,373,651.0 | +9.21% |
| 2025-08-21 | $13.91 | $13.27 | $0.64 | 1,487,813.0 | -1.67% |
| 2025-08-20 | $14.11 | $12.70 | $1.41 | 3,057,909.0 | +1.32% |
| 2025-08-19 | $14.13 | $13.41 | $0.72 | 2,454,380.0 | -4.82% |
| 2025-08-18 | $14.71 | $14.19 | $0.515 | 1,857,603.0 | +5.38% |
| 2025-08-15 | $13.71 | $13.35 | $0.36 | 1,097,065.0 | +2.41% |
| 2025-08-14 | $13.53 | $13.12 | $0.41 | 1,543,049.0 | -4.12% |
| 2025-08-13 | $14.09 | $13.70 | $0.39 | 1,208,254.0 | +3.36% |
| 2025-08-12 | $13.52 | $12.90 | $0.62 | 1,378,994.0 | -0.22% |
| 2025-08-11 | $13.77 | $13.29 | $0.485 | 916,788.0 | -1.03% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $13.93 | $13.18 | $0.75 | 4,190,820.0 | -9.28% |
| 2025-08 | $15.18 | $12.70 | $2.48 | 33,827,275.0 | +2.00% |
| 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% |
0.53%
0.77%
자본화:
|
볼륨(24시간):