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 | ₩12,355 | ₩12,670 | ₩11,524 | ₩12,409 | +0.43% | 474.1만 |
| 2026.09.28–2026.10.02 | ₩12,677 | ₩12,904 | ₩11,944 | ₩12,060 | -4.86% | 744.7만 |
| 2026.09.21–2026.09.25 | ₩13,561 | ₩13,836 | ₩12,891 | ₩12,945 | -4.55% | 498.2만 |
| 2026.09.14–2026.09.18 | ₩13,012 | ₩13,373 | ₩12,435 | ₩13,293 | +2.16% | 672.8만 |
| 2026.09.08–2026.09.11 | ₩14,017 | ₩14,030 | ₩13,092 | ₩13,347 | -4.78% | 578.8만 |
| 2026.08.31–2026.09.04 | ₩14,244 | ₩14,680 | ₩13,548 | ₩14,660 | +2.92% | 483.8만 |
| 2026.08.24–2026.08.28 | ₩14,432 | ₩14,539 | ₩13,682 | ₩14,258 | -1.21% | 808.9만 |
| 2026.08.17–2026.08.21 | ₩15,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,790 |
| ₩14,412 |
| ₩14,928 |
| -3.80% |
| 1007.6만 |
| 2026.08.10–2026.08.14 | ₩15,785 | ₩16,067 | ₩15,142 | ₩15,692 | -0.59% | 545.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,477 | ₩17,608 | ₩15,420 | ₩16,522 | +6.75% | 1173.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,414 | ₩15,008 | ₩13,013 | ₩14,941 | +11.39% | 671.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,313 | ₩13,762 | ₩12,639 | ₩12,690 | -4.68% | 424.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,084 | ₩14,198 | ₩12,449 | ₩12,784 | -9.23% | 786.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,208 | ₩14,955 | ₩12,181 | ₩14,620 | +19.76% | 1000만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,993 | ₩12,583 | ₩11,712 | ₩12,194 | +1.68% | 388.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,186 | ₩13,440 | ₩11,189 | ₩11,497 | -12.80% | 784.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,861 | ₩15,290 | ₩13,152 | ₩13,481 | -9.29% | 696.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,343 | ₩16,295 | ₩14,030 | ₩14,378 | -6.29% | 637.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,206 | ₩18,901 | ₩15,444 | ₩15,665 | -8.96% | 763만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,869 | ₩18,171 | ₩16,158 | ₩16,455 | -7.91% | 815.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,422 | ₩20,435 | ₩17,487 | ₩19,055 | -6.69% | 706.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,574 | ₩24,817 | ₩20,275 | ₩20,543 | -4.78% | 1068.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,100 | ₩22,378 | ₩20,006 | ₩21,280 | +5.87% | 576.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,816 | ₩22,070 | ₩19,645 | ₩20,100 | -7.86% | 440.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,080 | ₩24,442 | ₩21,702 | ₩21,909 | -9.02% | 490.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,159 | ₩24,630 | ₩20,797 | ₩24,402 | +15.33% | 878.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,331 | ₩20,636 | ₩17,755 | ₩20,248 | +10.45% | 434.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,573 | ₩19,109 | ₩17,058 | ₩18,358 | -1.15% | 487.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,224 | ₩20,482 | ₩17,996 | ₩18,211 | -0.07% | 737.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,492 | ₩20,650 | ₩17,326 | ₩17,782 | -3.84% | 1034.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,492 | ₩19,886 | ₩17,755 | ₩18,144 | -1.88% | 1064.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,206 | ₩17,406 | ₩14,948 | ₩16,067 | -6.62% | 755.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,305 | ₩18,318 | ₩16,563 | ₩18,063 | -1.32% | 840만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,156 | ₩19,296 | ₩18,037 | ₩18,532 | -3.25% | 342.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,862 | ₩20,663 | ₩17,085 | ₩19,403 | +8.63% | 1080.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,903 | ₩18,559 | ₩15,812 | ₩17,326 | -3.22% | 600.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,407 | ₩20,261 | ₩17,186 | ₩17,702 | +1.69% | 968만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,424 | ₩16,938 | ₩15,102 | ₩16,536 | +7.21% | 333만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,085 | ₩18,305 | ₩15,759 | ₩15,946 | -6.67% | 982.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,606 | ₩15,290 | ₩14,191 | ₩14,767 | +1.10% | 411만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,204 | ₩14,780 | ₩13,789 | ₩14,646 | +3.11% | 403.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,343 | ₩15,397 | ₩14,151 | ₩14,378 | -6.29% | 248.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,075 | ₩15,209 | ₩14,472 | ₩15,156 | +0.53% | 483.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,986 | ₩16,174 | ₩14,935 | ₩15,156 | -5.20% | 554.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,080 | ₩16,107 | ₩15,008 | ₩15,893 | -1.17% | 648.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,710 | ₩17,380 | ₩16,442 | ₩16,563 | -0.88% | 625.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,780 | ₩17,474 | ₩14,767 | ₩16,174 | +9.43% | 1506.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,946 | ₩15,946 | ₩14,673 | ₩15,008 | -5.88% | 662.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,099 | ₩17,112 | ₩15,022 | ₩15,571 | -8.93% | 516.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,769 | ₩18,666 | ₩16,790 | ₩16,884 | -4.98% | 568.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,884 | ₩17,487 | ₩16,107 | ₩17,246 | +2.14% | 623.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,130 | ₩18,144 | ₩16,241 | ₩16,603 | -8.43% | 982.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,251 | ₩18,358 | ₩16,616 | ₩16,924 | -7.27% | 475.5만 |
|---|