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 | ₩12,364 | ₩12,679 | ₩11,532 | ₩12,417 | +0.43% | 474.1만 |
| 2026.09.28–2026.10.02 | ₩12,686 | ₩12,914 | ₩11,952 | ₩12,069 | -4.86% | 744.7만 |
| 2026.09.21–2026.09.25 | ₩13,571 | ₩13,846 | ₩12,900 | ₩12,954 | -4.55% | 498.2만 |
| 2026.09.14–2026.09.18 | ₩13,021 | ₩13,383 | ₩12,444 | ₩13,303 | +2.16% | 672.8만 |
| 2026.09.08–2026.09.11 | ₩14,027 | ₩14,040 | ₩13,101 | ₩13,356 | -4.78% | 578.8만 |
| 2026.08.31–2026.09.04 | ₩14,255 | ₩14,690 | ₩13,557 | ₩14,670 | +2.92% | 483.8만 |
| 2026.08.24–2026.08.28 | ₩14,442 | ₩14,550 | ₩13,691 | ₩14,268 | -1.21% | 808.9만 |
| 2026.08.17–2026.08.21 | ₩15,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,802 |
| ₩14,422 |
| ₩14,939 |
| -3.80% |
| 1007.6만 |
| 2026.08.10–2026.08.14 | ₩15,797 | ₩16,078 | ₩15,153 | ₩15,703 | -0.59% | 545.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,488 | ₩17,620 | ₩15,431 | ₩16,534 | +6.75% | 1173.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,423 | ₩15,019 | ₩13,022 | ₩14,952 | +11.39% | 671.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,323 | ₩13,772 | ₩12,648 | ₩12,699 | -4.68% | 424.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,094 | ₩14,208 | ₩12,458 | ₩12,793 | -9.23% | 786.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,216 | ₩14,965 | ₩12,190 | ₩14,630 | +19.76% | 1000만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,002 | ₩12,592 | ₩11,720 | ₩12,203 | +1.68% | 388.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,195 | ₩13,450 | ₩11,197 | ₩11,506 | -12.80% | 784.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,871 | ₩15,301 | ₩13,162 | ₩13,490 | -9.29% | 696.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,354 | ₩16,306 | ₩14,040 | ₩14,389 | -6.29% | 637.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,218 | ₩18,915 | ₩15,455 | ₩15,676 | -8.96% | 763만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,882 | ₩18,184 | ₩16,170 | ₩16,467 | -7.91% | 815.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,437 | ₩20,450 | ₩17,500 | ₩19,069 | -6.69% | 706.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,590 | ₩24,835 | ₩20,289 | ₩20,557 | -4.78% | 1068.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,115 | ₩22,394 | ₩20,021 | ₩21,295 | +5.87% | 576.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,831 | ₩22,086 | ₩19,659 | ₩20,115 | -7.86% | 440.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,097 | ₩24,459 | ₩21,717 | ₩21,925 | -9.02% | 490.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,174 | ₩24,647 | ₩20,812 | ₩24,419 | +15.33% | 878.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,345 | ₩20,651 | ₩17,768 | ₩20,262 | +10.45% | 434.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,586 | ₩19,122 | ₩17,071 | ₩18,371 | -1.15% | 487.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,237 | ₩20,497 | ₩18,009 | ₩18,224 | -0.07% | 737.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,506 | ₩20,665 | ₩17,339 | ₩17,795 | -3.84% | 1034.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,506 | ₩19,900 | ₩17,768 | ₩18,157 | -1.88% | 1064.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,218 | ₩17,418 | ₩14,959 | ₩16,078 | -6.62% | 755.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,318 | ₩18,331 | ₩16,575 | ₩18,076 | -1.32% | 840만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,169 | ₩19,310 | ₩18,050 | ₩18,546 | -3.25% | 342.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,875 | ₩20,678 | ₩17,097 | ₩19,417 | +8.63% | 1080.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,915 | ₩18,573 | ₩15,824 | ₩17,339 | -3.22% | 600.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,419 | ₩20,276 | ₩17,198 | ₩17,714 | +1.69% | 968만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,435 | ₩16,950 | ₩15,113 | ₩16,548 | +7.21% | 333만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,097 | ₩18,318 | ₩15,770 | ₩15,958 | -6.67% | 982.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,617 | ₩15,301 | ₩14,201 | ₩14,778 | +1.10% | 411만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,214 | ₩14,791 | ₩13,799 | ₩14,657 | +3.11% | 403.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,354 | ₩15,408 | ₩14,161 | ₩14,389 | -6.29% | 248.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,086 | ₩15,220 | ₩14,483 | ₩15,166 | +0.53% | 483.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,998 | ₩16,186 | ₩14,945 | ₩15,166 | -5.20% | 554.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,092 | ₩16,119 | ₩15,019 | ₩15,904 | -1.17% | 648.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,722 | ₩17,393 | ₩16,454 | ₩16,575 | -0.88% | 625.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,791 | ₩17,486 | ₩14,778 | ₩16,186 | +9.43% | 1506.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,958 | ₩15,958 | ₩14,684 | ₩15,019 | -5.88% | 662.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,111 | ₩17,124 | ₩15,032 | ₩15,582 | -8.93% | 516.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,781 | ₩18,680 | ₩16,802 | ₩16,896 | -4.98% | 568.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,896 | ₩17,500 | ₩16,119 | ₩17,258 | +2.14% | 623.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,143 | ₩18,157 | ₩16,253 | ₩16,615 | -8.43% | 982.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,264 | ₩18,371 | ₩16,628 | ₩16,937 | -7.27% | 475.5만 |
|---|