Cinemark Holdings Inc (CNK) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	38.67	39.79	38.44	38.48	-0.10%	2,468,500
2026-10-15	38.44	39.09	38.36	38.52	+0.84%	1,480,300
2026-10-14	37.88	38.82	37.46	38.20	+0.69%	1,799,700
2026-10-13	37.19	38.45	37.16	37.94	+2.90%	1,479,200
2026-10-12	36.70	37.04	36.32	36.87	+1.29%	1,227,000
2026-10-09	36.74	37.06	36.24	36.40	-1.01%	947,300
2026-10-08	36.67	37.15	35.84	36.77	+0.96%	1,362,100
2026-10-07	35.14	36.50	35.14	36.42	+3.23%	1,431,600
2026-10-06	36.02	36.29	35.10	35.28	-1.92%	1,722,200
2026-10-05	36.48	36.80	35.74	35.97	-0.22%	2,047,400
2026-10-02	36.19	36.88	35.80	36.05	-0.36%	1,657,600
2026-10-01	37.16	37.42	35.70	36.18	-3.00%	2,203,700
2026-09-30	38.31	38.58	37.27	37.30	-2.46%	1,714,600
2026-09-29	38.50	38.81	37.81	38.24	-0.36%	2,254,900
2026-09-28	37.65	39.07	37.26	38.38	+1.62%	2,715,500
2026-09-25	36.99	38.09	36.44	37.77	+2.14%	2,212,900
2026-09-24	35.86	37.24	35.52	36.98	+3.32%	2,320,800
2026-09-23	35.71	36.54	35.68	35.79	-0.25%	1,861,400
2026-09-22	36.79	36.93	35.76	35.88	-1.02%	3,781,200
2026-09-21	35.13	36.42	35.06	36.25	+3.60%	3,080,900
2026-09-18	34.51	35.05	34.33	34.99	+1.36%	3,113,000
2026-09-17	34.10	34.66	33.86	34.52	+1.44%	2,106,400
2026-09-16	33.85	34.41	33.77	34.03	+0.29%	1,729,500
2026-09-15	34.68	34.95	33.70	33.93	-2.58%	1,993,300
2026-09-14	35.00	35.57	34.76	34.83	-0.71%	1,485,600
2026-09-11	35.50	35.63	34.86	35.08	-0.20%	1,417,100
2026-09-10	35.25	35.91	34.86	35.15	-0.57%	1,532,300
2026-09-09	36.06	36.20	35.01	35.35	-2.27%	2,295,400
2026-09-08	34.43	36.19	34.29	36.17	+3.22%	2,116,900
2026-09-04	35.02	35.65	34.84	35.04	+0.14%	1,480,800
2026-09-03	35.54	35.84	34.83	34.99	-0.57%	1,465,600
2026-09-02	35.18	36.06	35.00	35.19	+1.18%	3,660,100
2026-09-01	35.50	35.61	34.71	34.78	-2.33%	3,563,200
2026-08-31	36.17	36.39	35.52	35.61	-1.06%	1,776,100
2026-08-28	36.79	37.18	35.96	35.99	-1.64%	2,456,900
2026-08-27	36.70	37.12	36.13	36.59	-1.37%	1,628,800
2026-08-26	37.17	37.89	36.68	37.10	-0.80%	1,765,600
2026-08-25	38.30	38.45	37.33	37.40	-2.60%	1,680,990
2026-08-24	36.94	38.83	36.80	38.40	+4.92%	2,991,251
2026-08-21	36.98	37.26	36.47	36.60	-0.79%	3,149,100
2026-08-20	37.08	37.99	36.79	36.89	-1.15%	1,328,800
2026-08-19	37.02	37.85	36.80	37.32	+1.69%	1,711,900
2026-08-18	37.80	37.80	36.58	36.70	-2.19%	1,447,400
2026-08-17	37.18	37.80	37.10	37.52	+0.37%	1,628,100
2026-08-14	37.25	37.55	36.86	37.38	-0.74%	1,928,800
2026-08-13	37.51	38.07	37.37	37.66	+0.94%	2,123,600
2026-08-12	36.37	37.54	36.37	37.31	+1.77%	2,645,300
2026-08-11	37.30	38.02	36.57	36.66	-2.89%	2,087,600
2026-08-10	36.63	37.76	36.28	37.75	+1.37%	2,268,200
2026-08-07	37.78	37.92	36.65	37.24	-1.87%	2,139,600
2026-08-06	38.06	38.24	37.58	37.95	+0.48%	2,217,400
2026-08-05	38.21	38.51	37.68	37.77	-0.79%	1,960,900
2026-08-04	37.98	38.12	37.09	38.07	+0.53%	4,001,500
2026-08-03	37.00	38.98	36.88	37.87	+3.50%	4,397,400
2026-07-31	36.50	36.84	35.22	36.59	+1.22%	3,475,900
2026-07-30	36.50	37.50	34.52	36.15	+3.61%	4,365,300
2026-07-29	35.35	35.50	34.63	34.89	-0.48%	3,648,300
2026-07-28	33.99	35.15	33.92	35.06	+4.16%	3,582,100
2026-07-27	32.66	33.72	32.65	33.66	+2.90%	2,535,200
2026-07-24	32.79	33.62	32.56	32.71	+0.06%	1,562,100
2026-07-23	32.46	32.74	31.87	32.69	+1.36%	2,661,000
2026-07-22	31.67	32.54	31.38	32.25	+2.45%	2,915,600
2026-07-21	32.05	32.16	31.16	31.48	-1.44%	2,332,300
2026-07-20	31.39	32.19	31.20	31.94	+5.00%	3,163,400
2026-07-17	30.02	30.60	29.65	30.42	+1.91%	2,448,500
2026-07-16	29.30	29.98	28.50	29.85	+0.07%	4,021,200
2026-07-15	29.26	30.19	29.26	29.83	+1.57%	1,995,100
2026-07-14	28.86	29.95	28.75	29.37	+0.75%	2,077,400
2026-07-13	29.22	29.53	28.63	29.15	+0.38%	2,187,000
2026-07-10	29.66	29.85	28.88	29.04	-1.93%	2,118,500
2026-07-09	30.10	30.30	29.35	29.61	-0.47%	2,108,400
2026-07-08	29.17	30.31	29.11	29.75	+1.12%	2,303,200
2026-07-07	29.88	30.48	29.21	29.42	-1.77%	2,557,900
2026-07-06	30.84	31.18	29.47	29.95	-5.01%	4,356,000
2026-07-02	32.35	32.35	31.19	31.53	-0.54%	2,218,800
2026-07-01	31.72	32.11	30.99	31.70	-0.09%	1,955,800
2026-06-30	32.47	32.64	31.67	31.73	-2.97%	1,952,500
2026-06-29	33.00	33.08	31.95	32.70	-2.21%	2,228,800
2026-06-26	32.53	33.56	32.38	33.44	+3.31%	4,211,200
2026-06-25	33.25	33.57	32.32	32.37	-2.38%	1,784,900
2026-06-24	33.85	34.06	32.95	33.16	-1.92%	1,168,200
2026-06-23	33.78	34.16	33.29	33.81	+0.60%	1,293,200
2026-06-22	34.50	34.73	33.59	33.61	-0.44%	1,920,900
2026-06-18	33.22	34.23	33.01	33.76	+1.96%	2,340,100
2026-06-17	33.59	33.71	32.84	33.11	+0.27%	2,004,900
2026-06-16	32.20	33.32	32.12	33.02	+2.64%	2,083,100
2026-06-15	32.51	33.21	32.05	32.17	-4.82%	2,645,200
2026-06-12	34.34	34.40	33.26	33.80	-0.62%	2,843,600
2026-06-11	33.09	34.05	32.71	34.01	+2.90%	3,159,000
2026-06-10	32.34	33.59	31.92	33.05	+3.22%	3,616,600
2026-06-09	31.81	32.83	31.64	32.02	+1.81%	3,875,000
2026-06-08	31.45	31.82	31.00	31.45	+0.70%	2,652,600
2026-06-05	31.05	31.48	30.86	31.23	+1.36%	1,695,800
2026-06-04	30.24	30.86	29.97	30.81	+3.60%	1,586,400
2026-06-03	30.35	30.53	29.53	29.74	-2.81%	2,196,100
2026-06-02	31.00	31.00	29.34	30.60	-1.39%	2,310,500
2026-06-01	28.37	31.28	28.10	31.03	+10.82%	4,846,300
2026-05-29	27.25	28.01	27.00	28.00	+2.79%	2,256,400
2026-05-28	26.91	27.37	26.91	27.24	+0.22%	1,215,500
2026-05-27	27.13	27.75	27.02	27.18	-0.44%	1,727,900
2026-05-26	26.45	27.53	26.32	27.30	+3.29%	1,883,500
2026-05-22	26.64	27.34	26.26	26.43	-0.64%	2,247,300
2026-05-21	26.01	26.89	25.98	26.60	+0.72%	1,278,500
2026-05-20	26.26	26.72	26.08	26.41	+0.42%	1,784,600
2026-05-19	26.74	27.02	26.14	26.30	-1.98%	1,759,900
2026-05-18	25.88	27.02	25.87	26.83	+3.35%	1,569,400
2026-05-15	26.42	26.52	25.78	25.96	-1.52%	1,572,900
2026-05-14	26.43	26.98	26.34	26.36	+0.27%	1,107,300
2026-05-13	26.14	26.44	25.89	26.29	+0.04%	1,739,000
2026-05-12	26.86	27.18	26.27	26.28	-1.79%	1,772,800
2026-05-11	27.24	27.57	26.58	26.76	-1.11%	1,958,700
2026-05-08	27.53	27.71	26.70	27.06	-1.49%	1,514,400
2026-05-07	27.92	28.21	27.44	27.47	-0.94%	1,368,300
2026-05-06	27.30	28.18	27.30	27.73	+2.70%	2,336,900
2026-05-05	27.29	27.61	26.97	27.00	-0.95%	2,132,600
2026-05-04	27.69	29.00	27.08	27.26	-1.30%	3,263,100
2026-05-01	29.11	29.82	27.39	27.62	-6.44%	4,793,900
2026-04-30	28.82	29.70	28.60	29.52	+1.76%	2,531,600
2026-04-29	28.98	29.23	28.50	29.01	-0.82%	1,446,700
2026-04-28	29.68	29.68	29.07	29.25	-0.65%	922,800
2026-04-27	29.00	29.67	28.84	29.44	+3.37%	2,771,000
2026-04-24	28.34	28.60	28.07	28.48	-0.42%	1,404,400
2026-04-23	28.83	29.00	28.44	28.60	+0.25%	2,202,500
2026-04-22	28.97	29.13	28.28	28.53	-1.18%	1,369,800
2026-04-21	30.27	30.55	28.78	28.87	-4.59%	2,542,600
2026-04-20	29.93	30.57	29.60	30.26	+0.83%	3,010,100
2026-04-17	30.12	30.68	29.39	30.01	+0.03%	2,833,000
2026-04-16	29.51	30.18	29.32	30.00	+0.33%	2,606,500
2026-04-15	30.49	30.63	29.60	29.90	-1.84%	2,438,600
2026-04-14	30.14	30.68	30.08	30.46	+0.30%	2,487,100
2026-04-13	30.01	30.64	29.98	30.37	+0.00%	1,199,200
2026-04-10	30.76	30.89	30.24	30.37	-1.62%	1,100,200
2026-04-09	29.62	31.08	29.48	30.87	+3.87%	1,918,200
2026-04-08	30.79	30.95	29.60	29.72	-0.54%	1,871,200
2026-04-07	30.00	30.21	29.67	29.88	-0.83%	1,393,300
2026-04-06	29.50	30.25	29.48	30.13	+3.04%	2,684,600
2026-04-02	28.54	29.44	27.55	29.24	+2.45%	2,602,100
2026-04-01	28.60	28.90	28.35	28.54	+0.07%	1,456,500
2026-03-31	27.75	28.71	27.22	28.52	+2.59%	1,972,700
2026-03-30	28.02	28.28	27.67	27.80	-0.93%	1,916,500
2026-03-27	27.69	28.07	27.32	28.06	-0.18%	1,744,800
2026-03-26	27.38	28.13	27.32	28.11	+1.59%	1,288,000
2026-03-25	28.29	28.40	27.51	27.67	-1.71%	1,441,300
2026-03-24	27.71	28.28	27.59	28.15	+1.22%	1,406,700
2026-03-23	26.74	28.08	26.69	27.81	+5.22%	2,328,500
2026-03-20	26.55	26.95	26.17	26.43	+0.23%	2,656,900
2026-03-19	26.51	27.13	26.03	26.37	-0.98%	1,375,000
2026-03-18	26.74	27.15	26.48	26.63	-0.49%	1,289,100
2026-03-17	26.50	27.02	26.21	26.76	+1.40%	1,361,400
2026-03-16	26.03	26.51	25.01	26.39	+2.37%	1,269,800
2026-03-13	25.91	26.31	25.27	25.78	+0.98%	1,905,600
2026-03-12	25.91	26.19	25.41	25.53	-1.85%	2,795,600
2026-03-11	26.81	27.05	25.86	26.01	-2.44%	1,950,700
2026-03-10	26.73	27.18	26.39	26.66	-1.51%	1,738,600
2026-03-09	27.56	27.74	26.44	27.07	-2.10%	1,989,500
2026-03-06	27.98	28.18	27.57	27.65	-2.12%	2,159,500
2026-03-05	28.55	28.86	28.18	28.25	-1.26%	1,750,300
2026-03-04	28.76	29.16	28.25	28.61	-0.24%	1,895,000
2026-03-03	28.19	28.97	27.82	28.68	+0.46%	3,168,300
2026-03-02	27.90	28.96	27.69	28.55	+1.10%	4,025,100
2026-02-27	27.48	28.73	27.13	28.24	+5.69%	5,658,500
2026-02-26	26.51	27.05	26.19	26.72	+2.77%	4,483,100
2026-02-25	25.70	26.17	25.43	26.00	+1.33%	1,873,300
2026-02-24	25.98	26.20	25.38	25.66	-0.93%	1,935,200
2026-02-23	26.35	26.54	25.41	25.90	-2.23%	2,245,200
2026-02-20	26.37	26.69	25.96	26.49	+0.49%	1,807,600
2026-02-19	26.94	27.66	26.35	26.36	-0.19%	2,517,300
2026-02-18	23.91	26.91	23.88	26.41	+4.14%	5,826,100
2026-02-17	25.00	25.72	24.83	25.36	+1.93%	4,381,200
2026-02-13	24.78	25.37	24.40	24.88	+0.08%	2,788,900
2026-02-12	25.93	26.40	24.80	24.86	-4.53%	3,216,800
2026-02-11	25.83	26.10	25.49	26.04	+1.13%	1,717,800
2026-02-10	25.92	26.24	25.71	25.75	-0.27%	2,560,300
2026-02-09	25.44	25.92	25.01	25.82	+0.19%	2,120,400
2026-02-06	25.48	25.86	25.24	25.77	+1.58%	1,580,500
2026-02-05	25.21	25.65	25.05	25.37	+0.67%	2,226,100
2026-02-04	24.99	26.23	24.90	25.20	+2.11%	3,539,400
2026-02-03	24.38	25.12	24.24	24.68	+0.04%	2,931,600
2026-02-02	23.57	24.74	23.53	24.67	+4.18%	3,543,800
2026-01-30	23.29	23.75	23.10	23.68	+1.94%	2,199,700
2026-01-29	23.35	23.68	23.04	23.23	-1.23%	1,301,800
2026-01-28	23.22	23.64	22.99	23.52	+1.73%	1,211,700
2026-01-27	23.44	23.58	23.07	23.12	-2.28%	2,054,600
2026-01-26	23.86	23.87	23.43	23.66	-1.46%	1,875,900
2026-01-23	24.10	24.49	23.86	24.01	-0.46%	1,400,400
2026-01-22	23.81	24.50	23.73	24.12	-0.25%	1,914,600
2026-01-21	24.62	24.81	23.57	24.18	-1.51%	3,225,700
2026-01-20	24.17	24.64	23.61	24.55	+2.59%	3,395,400
2026-01-16	25.00	25.43	23.71	23.93	-2.17%	3,537,400
2026-01-15	24.01	24.91	23.52	24.46	+1.58%	4,415,700
2026-01-14	23.28	24.25	23.12	24.08	+4.29%	2,806,300
2026-01-13	23.65	23.77	23.05	23.09	-3.19%	2,195,800
2026-01-12	22.50	23.92	22.39	23.85	+6.14%	4,749,800
2026-01-09	22.69	22.88	22.12	22.47	-1.19%	2,451,300
2026-01-08	22.55	23.01	22.44	22.74	+0.84%	3,007,900
2026-01-07	23.10	23.10	21.92	22.55	-0.92%	3,244,200
2026-01-06	23.05	23.19	22.53	22.76	-0.91%	3,624,100
2026-01-05	23.65	23.65	22.51	22.97	-2.38%	3,877,100
2026-01-02	23.23	23.55	22.71	23.53	+1.25%	2,542,300
2025-12-31	23.22	23.46	23.00	23.24	+0.13%	2,300,100
2025-12-30	23.05	23.35	22.60	23.21	+0.43%	2,277,400
2025-12-29	22.85	23.15	22.58	23.11	+1.09%	1,911,800
2025-12-26	22.76	22.92	22.44	22.86	+0.70%	1,764,300
2025-12-24	22.72	22.90	22.52	22.70	-0.09%	788,500
2025-12-23	22.73	23.21	22.49	22.72	+1.20%	2,796,100
2025-12-22	22.31	22.52	21.86	22.45	+0.81%	3,064,200
2025-12-19	21.70	22.87	21.65	22.27	+1.55%	5,108,800
2025-12-18	23.02	23.51	21.60	21.93	-6.64%	6,149,200
2025-12-17	23.57	23.93	23.16	23.49	-1.34%	3,091,900
2025-12-16	23.85	24.16	23.56	23.81	-0.08%	2,859,300
2025-12-15	24.25	24.58	23.57	23.83	-3.33%	3,567,900
2025-12-12	24.98	25.21	24.41	24.65	-1.60%	3,574,600
2025-12-11	25.38	25.57	24.63	25.05	-0.32%	4,208,000
2025-12-10	24.67	25.32	24.63	25.13	+2.49%	4,630,700
2025-12-09	23.45	24.66	23.13	24.52	+4.34%	6,743,100
2025-12-08	22.98	23.82	22.80	23.50	+7.06%	7,249,300
2025-12-05	23.62	23.98	21.62	21.95	-8.01%	9,375,500
2025-12-04	22.71	23.99	22.62	23.86	+4.24%	7,573,300
2025-12-03	25.16	25.43	22.83	22.89	-9.35%	9,285,900
2025-12-02	26.65	27.00	25.12	25.25	-6.06%	4,678,800
2025-12-01	27.24	27.47	25.86	26.88	-1.83%	3,551,700
2025-11-28	27.60	27.70	27.22	27.38	-0.44%	1,638,300
2025-11-26	27.93	28.15	27.46	27.50	-1.75%	3,781,500
2025-11-25	28.01	28.49	27.89	27.99	+0.07%	3,473,600
2025-11-24	29.28	29.70	27.84	27.97	-5.15%	4,165,000
2025-11-21	28.97	30.07	28.74	29.49	+1.48%	3,314,500
2025-11-20	30.07	30.91	28.99	29.06	-3.46%	2,635,600
2025-11-19	30.02	30.82	29.82	30.10	-0.27%	3,146,400
2025-11-18	29.50	30.23	28.95	30.18	+1.99%	2,569,100
2025-11-17	29.75	29.89	29.27	29.59	-0.97%	2,196,600
2025-11-14	29.92	30.01	29.13	29.88	-0.23%	1,590,000
2025-11-13	30.10	30.77	29.89	29.95	-0.23%	2,258,900
2025-11-12	30.42	30.55	30.00	30.02	-1.28%	2,611,000
2025-11-11	30.20	30.84	29.90	30.41	+1.06%	2,977,000
2025-11-10	28.55	30.11	28.02	30.09	+5.28%	3,500,500
2025-11-07	28.94	28.94	27.85	28.58	-1.41%	2,515,600
2025-11-06	28.79	29.15	27.56	28.99	+0.69%	3,299,100
2025-11-05	29.01	29.50	27.99	28.79	+7.63%	5,640,700
2025-11-04	26.99	27.28	26.42	26.75	+0.04%	4,026,000
2025-11-03	26.85	27.00	26.29	26.74	-1.00%	2,849,600
2025-10-31	26.23	27.10	26.14	27.01	+3.21%	2,861,100
2025-10-30	26.98	27.29	26.12	26.17	-4.10%	2,711,400
2025-10-29	26.46	27.44	26.46	27.29	+2.40%	2,638,200
2025-10-28	26.88	27.29	26.28	26.65	-1.44%	2,885,600
2025-10-27	26.31	27.19	26.15	27.04	+2.42%	4,556,100
2025-10-24	26.50	26.95	26.01	26.40	-0.15%	2,588,200
2025-10-23	26.58	26.89	26.14	26.44	+0.49%	2,574,300
2025-10-22	27.31	27.69	26.24	26.31	-3.52%	4,134,900
2025-10-21	26.62	27.66	26.62	27.27	+2.13%	3,398,800
2025-10-20	26.36	27.03	26.36	26.70	+0.91%	3,473,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+12.66%). 가장 약한 달: 12월 (-13.54%). 일별 데이터 2년치(2025–2026) 기준.

1월-3.46%
2월+1.16%
3월+1.04%
4월+12.66%
5월+7.18%
6월-3.21%
7월+2.35%
8월-3.12%
9월+8.33%
10월-3.60%
11월+2.39%
12월-13.54%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Cinemark Holdings Inc (CNK)의 최근 종가는 얼마입니까?

2026-10-16 기준 38.48. Closelook 데이터 레이크의 일별 가격 기록 기준.

CNK의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 39.79, 최저 21.60 (2026-10-16 기준).

Cinemark Holdings Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CNK의 가장 강한 달은 4월(평균 +12.66%), 가장 약한 달은 12월(평균 -13.54%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.