시장 데이터를 불러오는 중
전체 종목
킨드릴 홀딩스 과거 주가
Kyndryl Holdings, Inc. Common Stock · KD · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kyndryl Holdings, Inc. Common Stock · KD · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,477 | ₩16,107 | ₩15,042 | ₩15,745 | +1.73% | 1976.7만 |
| 2026.09.28–2026.10.02 | ₩15,276 | ₩16,790 | ₩14,680 | ₩15,491 | +1.40% | 2830.2만 |
| 2026.09.21–2026.09.25 | ₩16,415 | ₩16,898 | ₩15,430 | ₩15,544 | -5.31% | 1712.1만 |
| 2026.09.14–2026.09.18 | ₩17,983 | ₩18,553 | ₩16,120 | ₩16,174 | -10.06% | 2233.8만 |
| 2026.09.08–2026.09.11 | ₩17,420 | ₩17,661 | ₩16,635 | ₩17,621 | +1.15% | 1311.2만 |
| 2026.08.31–2026.09.04 | ₩17,501 | ₩18,345 | ₩17,266 | ₩17,621 | +0.69% | 1690만 |
| 2026.08.24–2026.08.28 | ₩16,884 | ₩18,184 | ₩16,730 | ₩17,688 | +4.76% | 1592만 |
| 2026.08.17–2026.08.21 | ₩17,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,635 |
| ₩16,383 |
| ₩16,817 |
| -4.05% |
| 2128.4만 |
| 2026.08.10–2026.08.14 | ₩18,465 | ₩18,854 | ₩16,931 | ₩17,648 | -4.43% | 1862.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,680 | ₩19,712 | ₩17,219 | ₩18,787 | +0.57% | 2840.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,522 | ₩18,921 | ₩16,409 | ₩18,157 | +9.89% | 2448.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,080 | ₩16,563 | ₩15,310 | ₩16,147 | +0.42% | 1834.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,429 | ₩16,817 | ₩14,606 | ₩16,281 | -0.90% | 2035.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,919 | ₩17,206 | ₩15,276 | ₩16,040 | +0.76% | 1547.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,504 | ₩16,804 | ₩14,372 | ₩16,415 | +5.88% | 2020.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,660 | ₩15,236 | ₩13,883 | ₩15,169 | +3.47% | 2455.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,879 | ₩16,710 | ₩14,579 | ₩14,740 | -7.17% | 2236.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,698 | ₩15,893 | ₩14,713 | ₩15,678 | -0.13% | 1717.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,072 | ₩17,434 | ₩15,412 | ₩15,571 | -8.79% | 1953.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,308 | ₩16,871 | ₩15,558 | ₩16,710 | +2.47% | 1841.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,022 | ₩16,924 | ₩14,921 | ₩16,469 | +9.63% | 1820.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,295 | ₩16,536 | ₩14,579 | ₩15,169 | -6.91% | 2126.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,323 | ₩19,799 | ₩16,228 | ₩16,429 | -14.98% | 3432.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,171 | ₩19,417 | ₩17,822 | ₩19,243 | +5.90% | 1902.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,122 | ₩20,013 | ₩17,601 | ₩18,184 | -4.91% | 1894.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,402 | ₩19,417 | ₩16,388 | ₩19,296 | +17.65% | 1907만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,728 | ₩18,157 | ₩16,067 | ₩16,388 | -7.56% | 1762.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,603 | ₩17,862 | ₩16,496 | ₩17,728 | +6.78% | 1275만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,750 | ₩17,474 | ₩16,375 | ₩16,563 | -1.12% | 1634.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,616 | ₩17,306 | ₩16,174 | ₩16,362 | -1.53% | 1935.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,420 | ₩17,621 | ₩16,348 | ₩16,549 | -5.00% | 1460.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,254 | ₩18,345 | ₩16,147 | ₩17,675 | +8.74% | 1888만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,348 | ₩16,824 | ₩15,196 | ₩16,522 | +1.07% | 2477.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,420 | ₩18,666 | ₩16,616 | ₩16,764 | -3.77% | 2838.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,526 | ₩16,656 | ₩13,534 | ₩16,402 | +12.92% | 1.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩30,727 | ₩31,825 | ₩27,629 | ₩31,477 | +2.44% | 2175.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,629 | ₩33,125 | ₩30,532 | ₩30,820 | -5.54% | 1077.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,246 | ₩33,862 | ₩32,442 | ₩32,455 | -2.38% | 699.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,315 | ₩37,085 | ₩33,715 | ₩33,782 | -6.97% | 1069만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,023 | ₩37,172 | ₩33,916 | ₩36,516 | +7.33% | 964만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,221 | ₩36,449 | ₩33,983 | ₩34,157 | -5.70% | 760.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,449 | ₩36,810 | ₩35,738 | ₩36,475 | +0.07% | 679만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,422 | ₩36,864 | ₩34,921 | ₩36,288 | -0.37% | 1131.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,149 | ₩37,299 | ₩34,599 | ₩36,073 | +2.63% | 916.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,184 | ₩35,886 | ₩34,157 | ₩35,109 | +2.70% | 732.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,951 | ₩35,055 | ₩32,529 | ₩34,613 | +5.04% | 724.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,271 | ₩34,398 | ₩31,196 | ₩32,871 | -4.09% | 1489.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,819 | ₩36,047 | ₩33,635 | ₩34,465 | -3.78% | 1239.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,847 | ₩39,464 | ₩32,810 | ₩35,323 | -9.07% | 2465.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,740 | ₩39,450 | ₩37,822 | ₩38,753 | +0.03% | 864.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,387 | ₩38,954 | ₩36,985 | ₩38,177 | +2.11% | 791.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,949 | ₩37,996 | ₩36,475 | ₩36,985 | -2.54% | 968.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,000 | ₩40,026 | ₩37,078 | ₩37,092 | -7.27% | 209.3만 |
|---|