시장 데이터를 불러오는 중
전체 종목
킹소프트 클라우드 홀딩스 ADR 과거 주가
Kingsoft Cloud Holdings Limited - American Depositary Shares · KC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kingsoft Cloud Holdings Limited - American Depositary Shares · KC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,365 | ₩12,680 | ₩11,533 | ₩12,418 | +0.43% | 474.1만 |
| 2026.09.28–2026.10.02 | ₩12,687 | ₩12,915 | ₩11,953 | ₩12,070 | -4.86% | 744.7만 |
| 2026.09.21–2026.09.25 | ₩13,572 | ₩13,847 | ₩12,901 | ₩12,955 | -4.55% | 498.2만 |
| 2026.09.14–2026.09.18 | ₩13,022 | ₩13,384 | ₩12,445 | ₩13,303 | +2.16% | 672.8만 |
| 2026.09.08–2026.09.11 | ₩14,028 | ₩14,041 | ₩13,102 | ₩13,357 | -4.78% | 578.8만 |
| 2026.08.31–2026.09.04 | ₩14,256 | ₩14,691 | ₩13,558 | ₩14,671 | +2.92% | 483.8만 |
| 2026.08.24–2026.08.28 | ₩14,443 | ₩14,551 | ₩13,692 | ₩14,269 | -1.21% | 808.9만 |
| 2026.08.17–2026.08.21 | ₩15,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,804 |
| ₩14,423 |
| ₩14,940 |
| -3.80% |
| 1007.6만 |
| 2026.08.10–2026.08.14 | ₩15,798 | ₩16,079 | ₩15,154 | ₩15,704 | -0.59% | 545.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,489 | ₩17,622 | ₩15,432 | ₩16,535 | +6.75% | 1173.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,424 | ₩15,020 | ₩13,023 | ₩14,953 | +11.39% | 671.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,324 | ₩13,773 | ₩12,649 | ₩12,700 | -4.68% | 424.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,095 | ₩14,209 | ₩12,459 | ₩12,794 | -9.23% | 786.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,217 | ₩14,966 | ₩12,190 | ₩14,631 | +19.76% | 1000만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,003 | ₩12,593 | ₩11,721 | ₩12,204 | +1.68% | 388.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,196 | ₩13,451 | ₩11,198 | ₩11,506 | -12.80% | 784.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,872 | ₩15,302 | ₩13,163 | ₩13,491 | -9.29% | 696.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,355 | ₩16,307 | ₩14,041 | ₩14,390 | -6.29% | 637.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,219 | ₩18,916 | ₩15,456 | ₩15,677 | -8.96% | 763만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,883 | ₩18,185 | ₩16,171 | ₩16,468 | -7.91% | 815.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,438 | ₩20,451 | ₩17,501 | ₩19,070 | -6.69% | 706.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,591 | ₩24,837 | ₩20,290 | ₩20,559 | -4.78% | 1068.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,116 | ₩22,396 | ₩20,022 | ₩21,296 | +5.87% | 576.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,833 | ₩22,087 | ₩19,660 | ₩20,116 | -7.86% | 440.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,099 | ₩24,461 | ₩21,719 | ₩21,926 | -9.02% | 490.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,175 | ₩24,649 | ₩20,813 | ₩24,421 | +15.33% | 878.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,346 | ₩20,652 | ₩17,769 | ₩20,264 | +10.45% | 434.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,587 | ₩19,124 | ₩17,072 | ₩18,373 | -1.15% | 487.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,239 | ₩20,498 | ₩18,011 | ₩18,225 | -0.07% | 737.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,507 | ₩20,666 | ₩17,340 | ₩17,796 | -3.84% | 1034.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,507 | ₩19,901 | ₩17,769 | ₩18,158 | -1.88% | 1064.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,219 | ₩17,419 | ₩14,960 | ₩16,079 | -6.62% | 755.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,319 | ₩18,332 | ₩16,576 | ₩18,078 | -1.32% | 840만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,171 | ₩19,311 | ₩18,051 | ₩18,547 | -3.25% | 342.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,876 | ₩20,679 | ₩17,099 | ₩19,419 | +8.63% | 1080.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,917 | ₩18,574 | ₩15,825 | ₩17,340 | -3.22% | 600.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,420 | ₩20,277 | ₩17,199 | ₩17,716 | +1.69% | 968만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,436 | ₩16,951 | ₩15,114 | ₩16,549 | +7.21% | 333만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,099 | ₩18,319 | ₩15,771 | ₩15,959 | -6.67% | 982.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,618 | ₩15,302 | ₩14,202 | ₩14,779 | +1.10% | 411만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,215 | ₩14,792 | ₩13,800 | ₩14,658 | +3.11% | 403.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,355 | ₩15,409 | ₩14,162 | ₩14,390 | -6.29% | 248.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,087 | ₩15,221 | ₩14,484 | ₩15,168 | +0.53% | 483.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,999 | ₩16,187 | ₩14,946 | ₩15,168 | -5.20% | 554.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,093 | ₩16,120 | ₩15,020 | ₩15,905 | -1.17% | 648.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,723 | ₩17,394 | ₩16,455 | ₩16,576 | -0.88% | 625.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,792 | ₩17,488 | ₩14,779 | ₩16,187 | +9.43% | 1506.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,959 | ₩15,959 | ₩14,685 | ₩15,020 | -5.88% | 662.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,112 | ₩17,125 | ₩15,033 | ₩15,583 | -8.93% | 516.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,783 | ₩18,681 | ₩16,804 | ₩16,897 | -4.98% | 568.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,897 | ₩17,501 | ₩16,120 | ₩17,260 | +2.14% | 623.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,145 | ₩18,158 | ₩16,254 | ₩16,616 | -8.43% | 982.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,265 | ₩18,373 | ₩16,629 | ₩16,938 | -7.27% | 475.5만 |
|---|