Stockscreener 앱 받기
14.70
2.15%
0.31
시장 영업 전:
14.79
0.09
+0.61%
Kyndryl Holdings Inc 주식 (KD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.78 | $14.30 | $0.475 | 4,939,112.0 | +2.15% |
| 2026-05-04 | $14.64 | $14.05 | $0.595 | 5,277,972.0 | +0.21% |
| 2026-05-01 | $14.49 | $14.13 | $0.36 | 4,698,533.0 | +3.91% |
| 2026-04-30 | $13.97 | $13.63 | $0.34 | 3,561,853.0 | -1.14% |
| 2026-04-29 | $14.06 | $13.30 | $0.76 | 3,816,186.0 | +3.86% |
| 2026-04-28 | $14.01 | $13.44 | $0.57 | 3,632,104.0 | -0.96% |
| 2026-04-27 | $13.83 | $13.45 | $0.385 | 3,308,724.0 | +0.15% |
| 2026-04-24 | $13.64 | $13.32 | $0.32 | 3,809,717.0 | +1.12% |
| 2026-04-23 | $13.96 | $13.13 | $0.825 | 4,101,549.0 | -6.02% |
| 2026-04-22 | $14.65 | $14.15 | $0.4953 | 3,289,527.0 | -1.72% |
| 2026-04-21 | $14.94 | $14.46 | $0.47 | 3,930,376.0 | -0.75% |
| 2026-04-20 | $14.67 | $14.17 | $0.50 | 3,802,338.0 | +1.67% |
| 2026-04-17 | $14.49 | $14.03 | $0.461 | 3,271,587.0 | +3.30% |
| 2026-04-16 | $14.16 | $13.72 | $0.4357 | 3,164,138.0 | +0.87% |
| 2026-04-15 | $14.10 | $13.22 | $0.8795 | 4,391,076.0 | +5.02% |
| 2026-04-14 | $13.36 | $12.91 | $0.4497 | 4,171,854.0 | +0.69% |
| 2026-04-13 | $13.10 | $12.23 | $0.87 | 4,063,399.0 | +6.87% |
| 2026-04-10 | $12.79 | $11.99 | $0.80 | 4,780,083.0 | -4.38% |
| 2026-04-09 | $13.02 | $12.66 | $0.36 | 2,581,040.0 | -1.54% |
| 2026-04-08 | $13.55 | $12.99 | $0.56 | 3,521,829.0 | -0.08% |
| 2026-04-07 | $13.21 | $12.87 | $0.34 | 2,663,656.0 | +0.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $14.78 | $14.05 | $0.725 | 19,854,729.0 | +6.37% |
| 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% |
7.81%
1.11%
자본화:
|
볼륨(24시간):