Stockscreener 앱 받기
26.41
0.45%
0.145
Kyndryl Holdings Inc 주식 (KD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $26.78 | $26.20 | $0.58 | 622,603.0 | +0.61% |
| 2025-12-04 | $26.47 | $26.04 | $0.435 | 929,780.0 | -0.11% |
| 2025-12-03 | $26.31 | $25.51 | $0.80 | 1,298,981.0 | +2.57% |
| 2025-12-02 | $26.16 | $25.54 | $0.6199 | 1,607,631.0 | -1.04% |
| 2025-12-01 | $26.30 | $25.49 | $0.81 | 1,870,608.0 | +0.31% |
| 2025-11-28 | $25.90 | $25.50 | $0.40 | 1,028,631.0 | +1.53% |
| 2025-11-26 | $26.16 | $25.44 | $0.72 | 2,366,507.0 | +1.31% |
| 2025-11-25 | $25.19 | $24.40 | $0.79 | 1,656,759.0 | +2.99% |
| 2025-11-24 | $24.68 | $24.27 | $0.4034 | 2,174,170.0 | -0.61% |
| 2025-11-21 | $24.66 | $23.52 | $1.14 | 2,464,271.0 | +3.46% |
| 2025-11-20 | $24.17 | $23.39 | $0.78 | 2,659,804.0 | +0.59% |
| 2025-11-19 | $23.71 | $23.28 | $0.435 | 2,297,087.0 | -0.21% |
| 2025-11-18 | $24.20 | $23.30 | $0.905 | 3,375,612.0 | -2.07% |
| 2025-11-17 | $25.67 | $24.01 | $1.66 | 4,090,338.0 | -6.22% |
| 2025-11-14 | $25.80 | $25.10 | $0.695 | 2,438,286.0 | +0.51% |
| 2025-11-13 | $26.40 | $25.48 | $0.92 | 2,677,866.0 | -2.74% |
| 2025-11-12 | $26.45 | $25.85 | $0.60 | 2,563,855.0 | +2.45% |
| 2025-11-11 | $26.25 | $25.64 | $0.6041 | 2,399,295.0 | -1.46% |
| 2025-11-10 | $26.90 | $26.03 | $0.87 | 2,305,508.0 | -1.14% |
| 2025-11-07 | $26.81 | $25.52 | $1.29 | 4,055,409.0 | -0.60% |
| 2025-11-06 | $26.87 | $25.46 | $1.41 | 4,159,475.0 | +1.45% |
| 2025-11-05 | $28.83 | $24.48 | $4.34 | 8,056,313.0 | -4.70% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $26.78 | $25.49 | $1.29 | 6,329,603.0 | +2.32% |
| 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% |
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% |
0.96%
3.75%
자본화:
|
볼륨(24시간):