Kingsoft Cloud Holdings Ltd DRC (K2CG34)

K2CG34
🏛️ 브라질 →
13.58
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
11:15 15.41 15.41 15.41 15.41 0.3K
11:20 15.47 15.47 15.47 15.47 0.0K
11:30 15.20 15.20 15.20 15.20 0.0K
11:35 15.20 15.20 15.20 15.20 0.1K
12:05 15.50 15.50 15.50 15.50 1.5K
12:20 15.67 15.67 15.67 15.67 0.3K
12:35 15.67 15.67 15.67 15.67 0.0K
13:05 15.57 15.57 15.57 15.57 0.0K
13:30 15.45 15.45 15.45 15.45 0.0K
13:50 15.50 15.50 15.50 15.50 4.9K
14:15 15.48 15.48 15.48 15.48 0.0K
15:20 15.45 15.45 15.45 15.45 0.0K
15:40 15.52 15.52 15.52 15.52 0.0K
16:05 15.53 15.53 15.53 15.53 0.3K
16:10 15.53 15.53 15.53 15.53 0.1K
16:50 15.69 15.70 15.69 15.70 0.2K
16:55 15.70 15.70 15.70 15.70 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 13.81 13.88 13.47 13.58 0.0M
2025-09-26 14.58 14.58 13.68 13.94 0.0M
2025-09-25 15.47 15.70 15.20 15.70 0.0M
2025-09-24 14.78 15.01 14.59 14.64 0.0M
2025-09-23 14.22 14.51 14.11 14.23 0.0M
2025-09-22 14.79 15.47 13.71 14.84 0.0M
2025-09-19 14.58 14.79 14.58 14.64 0.0M
2025-09-18 14.71 14.72 14.54 14.72 0.0M
2025-09-17 15.47 15.47 14.56 15.04 0.0M
2025-09-16 14.24 14.54 13.81 14.54 0.0M
2025-09-15 14.66 14.66 14.50 14.50 0.0M
2025-09-12 14.84 14.84 14.16 14.58 0.0M
2025-09-11 14.61 15.05 14.61 15.05 0.0M
2025-09-10 14.20 14.58 14.20 14.39 0.0M
2025-09-09 13.30 14.81 13.30 14.65 0.0M
2025-09-08 12.50 12.68 12.46 12.56 0.0M
2025-09-05 12.57 12.60 12.38 12.49 0.0M
2025-09-04 12.35 12.75 12.07 12.75 0.0M
2025-09-03 12.49 12.60 12.38 12.52 0.0M
2025-09-02 12.64 13.00 12.31 13.00 0.0M
2025-09-01 13.27 13.31 13.27 13.28 0.0M
2025-08-29 13.70 13.75 13.27 13.27 0.0M
2025-08-28 13.40 13.67 13.26 13.49 0.0M
2025-08-27 13.02 13.02 12.73 12.73 0.0M
2025-08-26 13.34 13.39 13.23 13.23 0.0M
2025-08-25 12.69 13.36 12.69 13.08 0.0M
2025-08-22 12.55 13.50 12.55 13.36 0.0M
2025-08-21 12.30 12.70 12.30 12.34 0.0M
2025-08-20 13.00 13.00 11.82 12.56 0.0M
2025-08-19 12.95 12.95 12.28 12.33 0.0M
2025-08-18 12.53 13.09 12.53 12.95 0.0M
2025-08-15 12.23 12.23 12.05 12.05 0.0M
2025-08-14 12.48 12.48 11.84 12.04 0.0M
2025-08-13 12.65 12.65 12.41 12.48 0.0M
2025-08-12 12.17 12.17 11.70 12.10 0.0M
2025-08-11 12.17 12.41 12.09 12.17 0.0M
2025-08-08 12.53 12.53 12.14 12.34 0.0M
2025-08-07 12.98 13.07 12.71 12.73 0.0M
2025-08-06 12.53 12.90 12.53 12.71 0.0M
2025-08-05 12.70 12.84 12.70 12.79 0.0M
2025-08-04 12.71 12.80 12.68 12.80 0.0M
2025-08-01 12.66 12.68 12.25 12.38 0.0M
2025-07-31 13.44 13.80 13.44 13.44 0.0M
2025-07-30 12.90 13.21 12.40 12.65 0.0M
2025-07-29 13.54 13.70 12.85 12.85 0.0M
2025-07-28 14.58 14.58 14.05 14.17 0.0M
2025-07-25 14.60 14.75 14.06 14.58 0.0M
2025-07-24 14.44 14.80 14.24 14.47 0.0M
2025-07-23 14.53 14.84 14.26 14.69 0.0M
2025-07-22 14.28 14.39 13.92 14.33 0.0M
2025-07-21 15.04 15.04 14.28 14.52 0.0M
2025-07-18 14.97 15.15 14.64 14.89 0.0M
2025-07-17 13.97 13.97 13.59 13.81 0.0M
2025-07-16 13.49 13.49 12.90 13.12 0.0M
2025-07-15 13.60 14.04 13.40 13.95 0.0M
2025-07-14 11.32 11.89 11.32 11.83 0.0M
2025-07-11 10.66 10.85 10.61 10.70 0.0M
2025-07-10 10.80 10.80 10.46 10.66 0.0M
2025-07-09 11.00 11.00 10.65 10.90 0.0M
2025-07-08 11.16 11.41 11.14 11.17 0.0M
2025-07-07 10.67 11.45 10.67 11.27 0.1M
2025-07-04 10.87 10.89 10.71 10.74 0.0M
2025-07-03 10.73 10.87 10.73 10.86 0.0M
2025-07-02 10.85 10.87 10.65 10.70 0.0M
2025-07-01 11.32 11.35 11.10 11.23 0.0M
2025-06-30 11.34 11.38 11.15 11.35 0.0M
2025-06-27 11.89 11.89 11.28 11.53 0.0M
2025-06-26 11.93 12.11 11.27 11.89 0.0M
2025-06-25 12.03 12.03 11.50 11.63 0.0M
2025-06-24 11.23 11.81 11.23 11.80 0.0M
2025-06-23 10.65 11.01 10.65 10.89 0.0M
2025-06-20 11.27 11.27 10.70 10.71 0.0M
2025-06-18 11.29 11.29 10.97 11.15 0.0M
2025-06-17 11.36 11.36 11.05 11.18 0.0M
2025-06-16 11.70 12.04 11.67 11.69 0.0M
2025-06-13 11.72 11.72 11.35 11.42 0.0M
2025-06-12 12.19 12.45 12.10 12.37 0.0M
2025-06-11 11.90 12.18 11.73 11.93 0.0M
2025-06-10 11.87 12.27 11.87 12.16 0.0M
2025-06-09 11.50 12.30 11.50 12.12 0.0M
2025-06-06 10.75 11.55 10.75 11.15 0.0M
2025-06-05 11.67 11.95 11.52 11.73 0.0M
2025-06-04 10.23 11.04 10.23 10.73 0.0M
2025-06-03 10.62 10.62 10.43 10.43 0.0M
2025-06-02 10.47 10.72 10.47 10.71 0.0M
2025-05-30 10.91 10.91 10.45 10.62 0.0M
2025-05-29 11.44 11.74 11.05 11.50 0.1M
2025-05-28 11.61 11.65 10.93 11.31 0.1M
2025-05-27 12.38 12.65 12.04 12.04 0.1M
2025-05-26 12.82 12.82 11.90 12.64 0.0M
2025-05-23 12.41 12.47 12.22 12.22 0.0M
2025-05-22 12.65 12.82 12.56 12.65 0.0M
2025-05-21 13.15 13.20 12.81 12.91 0.1M
2025-05-20 13.22 13.26 13.02 13.19 0.0M
2025-05-19 13.00 13.20 12.76 13.20 0.1M
2025-05-16 13.00 13.00 12.74 12.88 0.0M
2025-05-15 13.91 13.91 12.34 12.63 0.0M
2025-05-14 13.91 13.91 12.60 12.93 0.0M
2025-05-13 13.38 13.45 12.83 13.07 0.0M
2025-05-12 13.78 14.00 13.61 13.96 0.0M
2025-05-09 13.27 13.40 12.75 12.79 0.0M
2025-05-08 13.50 13.68 13.26 13.27 0.0M
2025-05-07 14.00 14.00 13.26 13.26 0.0M
2025-05-06 14.50 15.18 14.00 15.18 0.0M
2025-05-05 14.22 15.21 14.22 15.21 0.0M
2025-05-02 13.89 14.46 13.88 14.22 0.0M
2025-04-30 12.88 13.35 12.66 12.79 0.0M
2025-04-29 11.82 11.82 11.61 11.71 0.0M
2025-04-28 11.00 11.62 11.00 11.54 0.0M
2025-04-25 11.20 11.50 10.80 10.80 0.0M
2025-04-24 11.82 12.07 11.41 11.41 0.0M
2025-04-23 11.77 12.50 11.77 11.80 0.0M
2025-04-22 10.65 11.39 10.65 11.05 0.0M
2025-04-17 11.23 11.23 10.59 10.65 0.1M
2025-04-16 12.02 12.44 10.59 10.66 0.0M
2025-04-15 13.75 13.75 12.71 12.71 0.0M
2025-04-14 14.00 14.05 13.49 13.61 0.0M
2025-04-11 12.95 14.00 12.95 14.00 0.0M
2025-04-10 11.97 12.89 11.97 12.33 0.0M
2025-04-09 12.75 12.75 11.52 12.60 0.0M
2025-04-08 15.87 15.87 11.24 11.39 0.0M
2025-04-07 13.05 16.28 10.56 16.28 0.0M
2025-04-04 14.52 14.52 12.05 13.05 0.0M
2025-04-03 13.11 14.37 13.11 14.37 0.0M
2025-04-02 13.13 13.81 13.13 13.69 0.0M
2025-04-01 13.50 13.50 12.96 12.96 0.0M
2025-03-31 13.35 13.75 13.00 13.50 0.0M
2025-03-28 14.06 14.34 13.03 13.63 0.0M
2025-03-27 14.51 14.92 13.97 14.64 0.0M
2025-03-26 14.73 15.23 14.52 14.80 0.0M
2025-03-25 14.99 15.77 14.86 15.11 0.1M
2025-03-24 15.44 15.72 14.62 15.01 0.0M
2025-03-21 15.42 15.42 14.26 14.62 0.1M
2025-03-20 16.70 16.98 15.40 15.42 0.1M
2025-03-19 18.47 18.68 17.00 17.22 0.1M
2025-03-18 17.51 18.14 16.68 17.44 0.0M
2025-03-17 16.97 17.51 16.04 17.51 0.0M
2025-03-14 16.80 16.80 16.22 16.80 0.1M
2025-03-13 16.50 16.94 15.90 16.16 0.1M
2025-03-12 17.80 17.86 16.46 16.84 0.1M
2025-03-11 16.70 17.68 16.28 17.62 0.1M
2025-03-10 16.81 16.81 15.50 15.61 0.1M
2025-03-07 16.63 17.51 16.14 16.81 0.0M
2025-03-06 17.33 18.37 16.60 17.40 0.1M
2025-03-05 15.92 17.25 15.92 16.14 0.0M
2025-02-28 15.79 16.14 14.74 15.92 0.1M
2025-02-27 17.93 17.93 15.73 15.88 0.1M
2025-02-26 18.55 18.99 17.85 18.30 0.0M
2025-02-25 18.64 19.30 17.71 18.55 0.0M
2025-02-24 19.88 19.88 17.15 17.96 0.0M
2025-02-21 20.58 21.00 19.68 20.20 0.0M
2025-02-20 19.33 21.02 18.60 19.69 0.1M
2025-02-19 18.86 19.00 17.98 18.58 0.0M
2025-02-18 19.88 19.88 17.70 18.48 0.0M
2025-02-17 20.29 20.80 20.03 20.29 0.0M
2025-02-14 19.22 20.29 18.96 20.29 0.1M
2025-02-13 16.44 16.80 15.77 16.60 0.0M
2025-02-12 17.12 17.70 16.00 17.70 0.0M
2025-02-11 17.26 17.49 16.30 17.49 0.1M
2025-02-10 17.55 18.04 17.18 17.45 0.0M
2025-02-07 16.61 16.61 15.84 16.47 0.0M
2025-02-06 15.85 16.88 15.40 16.62 0.1M
2025-02-05 14.32 16.63 14.32 15.03 0.0M
2025-02-04 15.79 15.94 14.29 14.62 0.3M
2025-02-03 14.32 16.23 14.32 14.60 0.3M
2025-01-31 13.00 13.00 12.03 12.17 0.0M
2025-01-30 11.80 13.50 11.80 13.50 0.0M
2025-01-29 11.45 12.30 11.24 11.80 0.0M
2025-01-28 10.92 11.69 10.71 11.69 0.0M
2025-01-27 11.42 12.00 10.62 10.81 0.0M
2025-01-24 10.28 11.20 9.91 10.48 0.0M
2025-01-23 9.79 9.79 9.20 9.46 0.0M
2025-01-22 9.44 9.84 9.32 9.34 0.0M
2025-01-21 9.75 9.75 9.39 9.51 0.0M
2025-01-20 9.96 9.96 8.43 9.80 0.0M
2025-01-17 10.50 10.50 10.03 10.06 0.0M
2025-01-16 9.90 10.15 9.72 10.01 0.0M
2025-01-15 9.73 9.73 9.46 9.52 0.0M
2025-01-14 10.49 10.49 9.30 9.63 0.0M
2025-01-13 10.10 10.13 9.24 9.30 0.0M
2025-01-10 10.75 10.91 10.20 10.32 0.0M
2025-01-09 10.09 10.75 9.81 10.75 0.0M
2025-01-08 11.21 11.21 10.09 10.54 0.1M
2025-01-07 11.00 11.30 10.73 11.21 0.0M
2025-01-06 11.87 11.87 10.66 11.70 0.0M
2025-01-03 11.05 11.91 11.05 11.75 0.0M
2025-01-02 11.10 11.24 10.68 11.02 0.0M