Stockscreener 앱 받기
31.38
5.26%
-1.7122
Kyndryl Holdings Inc 주식 (KD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $31.82 | $30.18 | $1.64 | 1,601,315.0 | -5.14% |
| 2025-04-02 | $33.13 | $31.33 | $1.80 | 2,771,309.0 | +2.92% |
| 2025-04-01 | $32.17 | $30.96 | $1.21 | 2,311,551.0 | +2.39% |
| 2025-03-31 | $31.56 | $29.97 | $1.59 | 2,383,467.0 | +0.26% |
| 2025-03-28 | $33.07 | $31.06 | $2.01 | 4,050,846.0 | -3.09% |
| 2025-03-27 | $32.68 | $28.77 | $3.91 | 12,299,841.0 | -5.11% |
| 2025-03-26 | $35.07 | $33.80 | $1.27 | 2,174,915.0 | -2.60% |
| 2025-03-25 | $35.52 | $34.76 | $0.753 | 1,988,993.0 | -0.99% |
| 2025-03-24 | $35.97 | $34.84 | $1.13 | 3,119,813.0 | +2.17% |
| 2025-03-21 | $34.65 | $33.67 | $0.975 | 3,264,830.0 | +1.02% |
| 2025-03-20 | $35.27 | $33.99 | $1.28 | 2,845,515.0 | -3.52% |
| 2025-03-19 | $35.96 | $34.60 | $1.36 | 2,299,138.0 | +2.75% |
| 2025-03-18 | $35.55 | $34.20 | $1.35 | 1,806,577.0 | -2.82% |
| 2025-03-17 | $35.97 | $35.06 | $0.91 | 1,551,066.0 | +0.71% |
| 2025-03-14 | $35.48 | $34.06 | $1.42 | 1,908,422.0 | +4.50% |
| 2025-03-13 | $34.15 | $32.97 | $1.18 | 2,216,754.0 | -0.74% |
| 2025-03-12 | $35.20 | $33.68 | $1.52 | 2,229,101.0 | -0.87% |
| 2025-03-11 | $34.60 | $33.45 | $1.15 | 2,137,185.0 | +1.24% |
| 2025-03-10 | $34.66 | $33.21 | $1.45 | 2,322,585.0 | -4.51% |
| 2025-03-07 | $35.75 | $33.96 | $1.79 | 1,885,884.0 | +0.08% |
| 2025-03-06 | $36.79 | $35.10 | $1.69 | 2,189,717.0 | -4.65% |
| 2025-03-05 | $37.80 | $36.86 | $0.9432 | 1,918,375.0 | -0.21% |
| 2025-03-04 | $37.52 | $37.08 | $0.435 | 831,921.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $33.13 | $30.18 | $2.95 | 6,684,175.0 | -0.03% |
| 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% |
0.32%
2.02%
자본화:
|
볼륨(24시간):