Stockscreener 앱 받기
27.28
0.21%
-0.02
Kyndryl Holdings Inc 주식 (KD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $27.74 | $26.68 | $1.06 | 732,439.0 | +0.02% |
| 2026-01-08 | $27.42 | $26.83 | $0.59 | 1,684,207.0 | +0.63% |
| 2026-01-07 | $27.11 | $26.50 | $0.615 | 1,809,091.0 | +1.31% |
| 2026-01-06 | $26.84 | $26.00 | $0.84 | 1,895,136.0 | +1.75% |
| 2026-01-05 | $26.67 | $25.31 | $1.36 | 2,276,990.0 | +3.10% |
| 2026-01-02 | $26.91 | $25.36 | $1.55 | 2,329,606.0 | -4.03% |
| 2025-12-31 | $26.64 | $26.35 | $0.29 | 1,621,120.0 | -0.11% |
| 2025-12-30 | $27.10 | $26.55 | $0.55 | 1,775,411.0 | -1.88% |
| 2025-12-29 | $27.20 | $26.72 | $0.48 | 1,805,641.0 | -0.44% |
| 2025-12-26 | $27.38 | $27.12 | $0.26 | 1,150,449.0 | -0.22% |
| 2025-12-24 | $27.30 | $26.98 | $0.325 | 761,658.0 | +0.55% |
| 2025-12-23 | $27.18 | $26.67 | $0.515 | 2,365,998.0 | -0.11% |
| 2025-12-22 | $27.47 | $26.84 | $0.625 | 2,416,215.0 | +0.30% |
| 2025-12-19 | $27.38 | $26.85 | $0.53 | 4,490,730.0 | +0.48% |
| 2025-12-18 | $27.51 | $26.90 | $0.61 | 1,849,721.0 | +0.67% |
| 2025-12-17 | $27.41 | $26.54 | $0.8697 | 1,342,354.0 | +0.98% |
| 2025-12-16 | $26.67 | $26.06 | $0.6141 | 1,545,136.0 | -0.15% |
| 2025-12-15 | $27.38 | $26.53 | $0.85 | 1,848,150.0 | -1.37% |
| 2025-12-12 | $27.18 | $26.51 | $0.665 | 1,254,585.0 | -0.92% |
| 2025-12-11 | $27.84 | $27.10 | $0.735 | 1,550,895.0 | -1.09% |
| 2025-12-10 | $27.57 | $26.69 | $0.875 | 2,123,294.0 | +2.42% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $27.74 | $25.31 | $2.43 | 10,727,469.0 | +2.65% |
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% |
0.95%
2.41%
자본화:
|
볼륨(24시간):