Stockscreener 앱 받기
12.72
3.42%
-0.45
시간 외 거래:
12.72
Kyndryl Holdings Inc 주식 (KD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $13.16 | $12.68 | $0.485 | 3,528,446.0 | -3.42% |
| 2026-08-14 | $14.07 | $13.15 | $0.92 | 3,090,363.0 | -5.52% |
| 2026-08-13 | $14.06 | $13.06 | $1.00 | 4,822,482.0 | +6.57% |
| 2026-08-12 | $13.33 | $12.63 | $0.695 | 3,731,005.0 | -2.10% |
| 2026-08-11 | $14.06 | $13.20 | $0.865 | 3,347,696.0 | -1.98% |
| 2026-08-10 | $13.98 | $13.57 | $0.415 | 3,623,295.0 | -2.78% |
| 2026-08-07 | $14.38 | $13.81 | $0.57 | 3,025,837.0 | +0.21% |
| 2026-08-06 | $14.37 | $13.71 | $0.66 | 4,986,937.0 | +0.65% |
| 2026-08-05 | $14.35 | $12.85 | $1.50 | 9,337,579.0 | -5.38% |
| 2026-08-04 | $14.71 | $13.58 | $1.13 | 6,521,424.0 | +5.53% |
| 2026-08-03 | $14.19 | $13.88 | $0.305 | 4,419,467.0 | +2.65% |
| 2026-07-31 | $13.71 | $13.24 | $0.47 | 2,692,870.0 | +0.37% |
| 2026-07-30 | $13.78 | $13.12 | $0.655 | 4,424,507.0 | -3.57% |
| 2026-07-29 | $14.12 | $13.26 | $0.865 | 6,150,539.0 | +4.94% |
| 2026-07-28 | $13.52 | $12.81 | $0.71 | 5,837,519.0 | +4.62% |
| 2026-07-27 | $12.95 | $12.24 | $0.70 | 4,664,970.0 | +5.89% |
| 2026-07-24 | $12.26 | $11.83 | $0.43 | 5,406,181.0 | +3.34% |
| 2026-07-23 | $11.76 | $11.43 | $0.33 | 3,264,385.0 | +0.09% |
| 2026-07-22 | $12.35 | $11.55 | $0.80 | 3,615,308.0 | -4.43% |
| 2026-07-21 | $12.24 | $11.83 | $0.41 | 2,941,754.0 | -0.25% |
| 2026-07-20 | $12.36 | $11.74 | $0.615 | 3,109,603.0 | +0.58% |
Kyndryl Holdings Inc 주식 (KD) 연도별 가격 이력
이 심층 분석에서는 Kyndryl Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kyndryl Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kyndryl Holdings Inc 주식 (KD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $14.71 | $12.63 | $2.08 | 53,962,977.0 | -6.19% |
| 2026-07 | $14.12 | $10.90 | $3.22 | 87,317,774.0 | +19.89% |
| 2026-06 | $13.01 | $10.36 | $2.65 | 94,320,786.0 | -9.30% |
| 2026-05 | $14.78 | $10.88 | $3.89 | 96,720,286.0 | -9.77% |
| 2026-04 | $14.94 | $11.99 | $2.95 | 75,714,409.0 | +5.34% |
| 2026-03 | $13.69 | $12.05 | $1.64 | 76,085,348.0 | +6.41% |
| 2026-02 | $23.75 | $10.10 | $13.65 | 202,569,956.0 | -46.39% |
| 2026-01 | $27.74 | $22.79 | $4.95 | 40,132,656.0 | -13.40% |
Kyndryl Holdings Inc 주식 (KD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.84 | $25.49 | $2.35 | 37,318,523.0 | +2.94% |
| 2025-11 | $29.45 | $23.28 | $6.17 | 59,146,563.0 | -10.68% |
| 2025-10 | $30.99 | $27.22 | $3.77 | 39,615,898.0 | -3.70% |
| 2025-09 | $33.90 | $28.97 | $4.93 | 48,468,259.0 | -5.54% |
| 2025-08 | $37.05 | $28.67 | $8.38 | 78,300,223.0 | -15.83% |
| 2025-07 | $44.20 | $36.75 | $7.45 | 37,692,155.0 | -9.99% |
| 2025-06 | $42.70 | $38.00 | $4.70 | 34,850,753.0 | +7.48% |
| 2025-05 | $41.57 | $32.30 | $9.27 | 39,049,207.0 | +20.42% |
| 2025-04 | $33.13 | $26.39 | $6.74 | 43,681,324.0 | +3.25% |
| 2025-03 | $38.64 | $28.77 | $9.87 | 57,797,778.0 | -17.54% |
| 2025-02 | $43.61 | $36.14 | $7.47 | 43,500,056.0 | +0.32% |
| 2025-01 | $39.54 | $33.86 | $5.68 | 46,946,510.0 | +9.71% |
Kyndryl Holdings Inc 주식 (KD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.43 | $33.51 | $2.92 | 32,398,045.0 | -0.52% |
| 2024-11 | $35.23 | $22.68 | $12.55 | 58,235,408.0 | +51.64% |
| 2024-10 | $25.27 | $22.26 | $3.01 | 29,347,947.0 | -0.39% |
| 2024-09 | $24.11 | $22.36 | $1.75 | 24,753,703.0 | -3.00% |
| 2024-08 | $26.52 | $21.34 | $5.18 | 42,309,003.0 | -11.83% |
| 2024-07 | $28.33 | $25.38 | $2.95 | 31,803,532.0 | +2.13% |
| 2024-06 | $27.49 | $24.73 | $2.76 | 35,443,470.0 | -1.13% |
| 2024-05 | $28.60 | $19.59 | $9.02 | 48,655,283.0 | +35.35% |
| 2024-04 | $22.25 | $19.23 | $3.01 | 31,662,634.0 | -9.65% |
| 2024-03 | $22.90 | $21.20 | $1.70 | 30,089,434.0 | -0.96% |
| 2024-02 | $22.63 | $20.03 | $2.60 | 34,196,438.0 | +7.07% |
| 2024-01 | $22.02 | $19.19 | $2.83 | 29,220,736.0 | -1.25% |
2.96%
자본화:
|
볼륨(24시간):