Stockscreener 앱 받기
40.46
0.66%
-0.27
시간 외 거래:
40.00
-0.46
-1.14%
Kyndryl Holdings Inc 주식 (KD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $40.82 | $40.24 | $0.5775 | 1,509,764.0 | -0.66% |
| 2025-05-15 | $41.09 | $40.24 | $0.845 | 2,068,672.0 | -1.16% |
| 2025-05-14 | $41.57 | $40.63 | $0.9429 | 2,087,760.0 | +0.15% |
| 2025-05-13 | $41.22 | $39.33 | $1.89 | 2,927,530.0 | +5.46% |
| 2025-05-12 | $39.32 | $38.19 | $1.13 | 2,312,493.0 | +5.06% |
| 2025-05-09 | $37.45 | $36.28 | $1.17 | 2,181,497.0 | +1.39% |
| 2025-05-08 | $36.91 | $33.49 | $3.42 | 4,551,466.0 | +10.53% |
| 2025-05-07 | $33.84 | $32.95 | $0.89 | 2,778,135.0 | -0.39% |
| 2025-05-06 | $33.37 | $32.74 | $0.63 | 2,213,585.0 | -0.78% |
| 2025-05-05 | $33.79 | $32.66 | $1.13 | 1,286,585.0 | +1.15% |
| 2025-05-02 | $33.34 | $32.79 | $0.55 | 1,339,272.0 | +2.50% |
| 2025-05-01 | $33.15 | $32.30 | $0.8485 | 1,481,716.0 | -0.25% |
| 2025-04-30 | $32.47 | $31.54 | $0.93 | 1,684,273.0 | -0.67% |
| 2025-04-29 | $32.83 | $31.89 | $0.94 | 1,459,075.0 | +1.87% |
| 2025-04-28 | $32.46 | $31.46 | $0.9996 | 1,582,252.0 | -0.03% |
| 2025-04-25 | $32.08 | $31.41 | $0.67 | 1,305,709.0 | +0.88% |
| 2025-04-24 | $32.06 | $31.05 | $1.01 | 1,195,201.0 | +2.45% |
| 2025-04-23 | $32.00 | $30.83 | $1.17 | 1,782,774.0 | +3.96% |
| 2025-04-22 | $29.95 | $28.94 | $1.01 | 2,181,858.0 | +3.25% |
| 2025-04-21 | $29.47 | $28.33 | $1.14 | 2,211,726.0 | -1.13% |
| 2025-04-17 | $29.99 | $29.05 | $0.94 | 2,156,097.0 | -2.11% |
| 2025-04-16 | $30.35 | $29.11 | $1.24 | 1,478,377.0 | -1.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $41.57 | $32.30 | $9.27 | 28,248,239.0 | +24.80% |
| 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% |
Kyndryl Holdings Inc 주식 (KD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.26 | $17.86 | $3.40 | 33,570,148.0 | +15.25% |
| 2023-11 | $18.48 | $14.34 | $4.14 | 34,177,300.0 | +23.24% |
| 2023-10 | $15.85 | $13.87 | $1.98 | 31,196,973.0 | -3.11% |
| 2023-09 | $17.32 | $14.75 | $2.57 | 36,528,742.0 | -10.55% |
| 2023-08 | $16.93 | $11.92 | $5.01 | 54,481,449.0 | +23.57% |
| 2023-07 | $13.72 | $12.63 | $1.09 | 23,477,278.0 | +2.86% |
| 2023-06 | $14.03 | $12.04 | $1.99 | 32,874,124.0 | +5.73% |
| 2023-05 | $14.62 | $11.36 | $3.26 | 49,173,241.0 | -13.14% |
| 2023-04 | $15.08 | $13.88 | $1.20 | 22,060,796.0 | -2.03% |
| 2023-03 | $16.05 | $13.26 | $2.79 | 33,862,067.0 | -5.93% |
| 2023-02 | $17.21 | $13.12 | $4.09 | 37,998,048.0 | +17.18% |
| 2023-01 | $13.43 | $11.13 | $2.30 | 26,094,132.0 | +20.41% |
0.37%
1.33%
자본화:
|
볼륨(24시간):