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 | ₩15,493 | ₩16,123 | ₩15,057 | ₩15,761 | +1.73% | 1976.7만 |
| 2026.09.28–2026.10.02 | ₩15,292 | ₩16,807 | ₩14,695 | ₩15,506 | +1.40% | 2830.2만 |
| 2026.09.21–2026.09.25 | ₩16,432 | ₩16,915 | ₩15,446 | ₩15,560 | -5.31% | 1712.1만 |
| 2026.09.14–2026.09.18 | ₩18,001 | ₩18,571 | ₩16,137 | ₩16,190 | -10.06% | 2233.8만 |
| 2026.09.08–2026.09.11 | ₩17,438 | ₩17,679 | ₩16,652 | ₩17,639 | +1.15% | 1311.2만 |
| 2026.08.31–2026.09.04 | ₩17,518 | ₩18,363 | ₩17,284 | ₩17,639 | +0.69% | 1690만 |
| 2026.08.24–2026.08.28 | ₩16,901 | ₩18,203 | ₩16,747 | ₩17,706 | +4.76% | 1592만 |
| 2026.08.17–2026.08.21 | ₩17,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,653 |
| ₩16,400 |
| ₩16,834 |
| -4.05% |
| 2128.4만 |
| 2026.08.10–2026.08.14 | ₩18,484 | ₩18,873 | ₩16,948 | ₩17,666 | -4.43% | 1862.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,699 | ₩19,732 | ₩17,237 | ₩18,806 | +0.57% | 2840.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,539 | ₩18,940 | ₩16,425 | ₩18,176 | +9.89% | 2448.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,097 | ₩16,579 | ₩15,325 | ₩16,164 | +0.42% | 1834.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,445 | ₩16,834 | ₩14,621 | ₩16,298 | -0.90% | 2035.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,936 | ₩17,223 | ₩15,292 | ₩16,056 | +0.76% | 1547.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,520 | ₩16,821 | ₩14,386 | ₩16,432 | +5.88% | 2020.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,675 | ₩15,251 | ₩13,897 | ₩15,184 | +3.47% | 2455.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,895 | ₩16,727 | ₩14,594 | ₩14,755 | -7.17% | 2236.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,714 | ₩15,909 | ₩14,728 | ₩15,694 | -0.13% | 1717.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,089 | ₩17,451 | ₩15,427 | ₩15,587 | -8.79% | 1953.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,325 | ₩16,888 | ₩15,573 | ₩16,727 | +2.47% | 1841.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,037 | ₩16,942 | ₩14,936 | ₩16,486 | +9.63% | 1820.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,311 | ₩16,553 | ₩14,594 | ₩15,184 | -6.91% | 2126.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,343 | ₩19,819 | ₩16,244 | ₩16,445 | -14.98% | 3432.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,189 | ₩19,437 | ₩17,840 | ₩19,262 | +5.90% | 1902.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,141 | ₩20,034 | ₩17,619 | ₩18,203 | -4.91% | 1894.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,418 | ₩19,437 | ₩16,405 | ₩19,316 | +17.65% | 1907만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,746 | ₩18,176 | ₩16,083 | ₩16,405 | -7.56% | 1762.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,620 | ₩17,881 | ₩16,512 | ₩17,746 | +6.78% | 1275만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,767 | ₩17,492 | ₩16,392 | ₩16,579 | -1.12% | 1634.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,633 | ₩17,324 | ₩16,190 | ₩16,378 | -1.53% | 1935.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,438 | ₩17,639 | ₩16,365 | ₩16,566 | -5.00% | 1460.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,271 | ₩18,363 | ₩16,164 | ₩17,693 | +8.74% | 1888만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,365 | ₩16,841 | ₩15,211 | ₩16,539 | +1.07% | 2477.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,438 | ₩18,685 | ₩16,633 | ₩16,781 | -3.77% | 2838.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,541 | ₩16,673 | ₩13,548 | ₩16,418 | +12.92% | 1.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩30,758 | ₩31,858 | ₩27,657 | ₩31,509 | +2.44% | 2175.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,663 | ₩33,159 | ₩30,563 | ₩30,852 | -5.54% | 1077.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,280 | ₩33,897 | ₩32,475 | ₩32,488 | -2.38% | 699.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,351 | ₩37,123 | ₩33,749 | ₩33,816 | -6.97% | 1069만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,058 | ₩37,210 | ₩33,950 | ₩36,553 | +7.33% | 964만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,258 | ₩36,486 | ₩34,017 | ₩34,192 | -5.70% | 760.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,486 | ₩36,848 | ₩35,775 | ₩36,512 | +0.07% | 679만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,459 | ₩36,901 | ₩34,956 | ₩36,325 | -0.37% | 1131.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,184 | ₩37,337 | ₩34,634 | ₩36,110 | +2.63% | 916.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,219 | ₩35,922 | ₩34,192 | ₩35,144 | +2.70% | 732.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,985 | ₩35,091 | ₩32,562 | ₩34,648 | +5.04% | 724.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,306 | ₩34,433 | ₩31,227 | ₩32,904 | -4.09% | 1489.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,855 | ₩36,083 | ₩33,669 | ₩34,500 | -3.78% | 1239.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,887 | ₩39,504 | ₩32,844 | ₩35,359 | -9.07% | 2465.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,779 | ₩39,490 | ₩37,860 | ₩38,793 | +0.03% | 864.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,425 | ₩38,994 | ₩37,022 | ₩38,216 | +2.11% | 791.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,988 | ₩38,035 | ₩36,512 | ₩37,022 | -2.54% | 968.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,040 | ₩40,067 | ₩37,116 | ₩37,129 | -7.27% | 209.3만 |
|---|