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 | ₩15,488 | ₩16,119 | ₩15,053 | ₩15,757 | +1.73% | 1976.7만 |
| 2026.09.28–2026.10.02 | ₩15,287 | ₩16,802 | ₩14,690 | ₩15,502 | +1.40% | 2830.2만 |
| 2026.09.21–2026.09.25 | ₩16,427 | ₩16,910 | ₩15,441 | ₩15,555 | -5.31% | 1712.1만 |
| 2026.09.14–2026.09.18 | ₩17,996 | ₩18,566 | ₩16,132 | ₩16,186 | -10.06% | 2233.8만 |
| 2026.09.08–2026.09.11 | ₩17,433 | ₩17,674 | ₩16,647 | ₩17,634 | +1.15% | 1311.2만 |
| 2026.08.31–2026.09.04 | ₩17,513 | ₩18,358 | ₩17,279 | ₩17,634 | +0.69% | 1690만 |
| 2026.08.24–2026.08.28 | ₩16,896 | ₩18,197 | ₩16,742 | ₩17,701 | +4.76% | 1592만 |
| 2026.08.17–2026.08.21 | ₩17,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,647 |
| ₩16,395 |
| ₩16,829 |
| -4.05% |
| 2128.4만 |
| 2026.08.10–2026.08.14 | ₩18,479 | ₩18,868 | ₩16,943 | ₩17,661 | -4.43% | 1862.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,693 | ₩19,726 | ₩17,232 | ₩18,801 | +0.57% | 2840.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,534 | ₩18,935 | ₩16,420 | ₩18,170 | +9.89% | 2448.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,092 | ₩16,575 | ₩15,321 | ₩16,159 | +0.42% | 1834.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,440 | ₩16,829 | ₩14,617 | ₩16,293 | -0.90% | 2035.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,931 | ₩17,218 | ₩15,287 | ₩16,052 | +0.76% | 1547.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,515 | ₩16,816 | ₩14,382 | ₩16,427 | +5.88% | 2020.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,670 | ₩15,247 | ₩13,893 | ₩15,180 | +3.47% | 2455.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,891 | ₩16,722 | ₩14,590 | ₩14,751 | -7.17% | 2236.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,710 | ₩15,904 | ₩14,724 | ₩15,689 | -0.13% | 1717.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,084 | ₩17,446 | ₩15,423 | ₩15,582 | -8.79% | 1953.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,320 | ₩16,883 | ₩15,569 | ₩16,722 | +2.47% | 1841.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,032 | ₩16,937 | ₩14,932 | ₩16,481 | +9.63% | 1820.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,306 | ₩16,548 | ₩14,590 | ₩15,180 | -6.91% | 2126.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,337 | ₩19,813 | ₩16,239 | ₩16,440 | -14.98% | 3432.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,184 | ₩19,431 | ₩17,835 | ₩19,256 | +5.90% | 1902.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,136 | ₩20,028 | ₩17,614 | ₩18,197 | -4.91% | 1894.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,414 | ₩19,431 | ₩16,400 | ₩19,310 | +17.65% | 1907만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,741 | ₩18,170 | ₩16,078 | ₩16,400 | -7.56% | 1762.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,615 | ₩17,875 | ₩16,507 | ₩17,741 | +6.78% | 1275만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,762 | ₩17,486 | ₩16,387 | ₩16,575 | -1.12% | 1634.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,628 | ₩17,319 | ₩16,186 | ₩16,373 | -1.53% | 1935.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,433 | ₩17,634 | ₩16,360 | ₩16,561 | -5.00% | 1460.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,266 | ₩18,358 | ₩16,159 | ₩17,688 | +8.74% | 1888만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,360 | ₩16,836 | ₩15,207 | ₩16,534 | +1.07% | 2477.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,433 | ₩18,680 | ₩16,628 | ₩16,776 | -3.77% | 2838.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,536 | ₩16,668 | ₩13,544 | ₩16,414 | +12.92% | 1.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩30,749 | ₩31,848 | ₩27,648 | ₩31,500 | +2.44% | 2175.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,653 | ₩33,149 | ₩30,554 | ₩30,843 | -5.54% | 1077.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,270 | ₩33,887 | ₩32,465 | ₩32,479 | -2.38% | 699.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,341 | ₩37,112 | ₩33,739 | ₩33,806 | -6.97% | 1069만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,047 | ₩37,199 | ₩33,940 | ₩36,542 | +7.33% | 964만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,247 | ₩36,475 | ₩34,007 | ₩34,182 | -5.70% | 760.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,475 | ₩36,837 | ₩35,764 | ₩36,501 | +0.07% | 679만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,448 | ₩36,890 | ₩34,946 | ₩36,314 | -0.37% | 1131.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,174 | ₩37,326 | ₩34,624 | ₩36,099 | +2.63% | 916.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,208 | ₩35,911 | ₩34,182 | ₩35,134 | +2.70% | 732.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,975 | ₩35,080 | ₩32,552 | ₩34,638 | +5.04% | 724.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,296 | ₩34,423 | ₩31,218 | ₩32,894 | -4.09% | 1489.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,844 | ₩36,072 | ₩33,659 | ₩34,490 | -3.78% | 1239.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,875 | ₩39,492 | ₩32,834 | ₩35,348 | -9.07% | 2465.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,768 | ₩39,478 | ₩37,849 | ₩38,781 | +0.03% | 864.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,413 | ₩38,982 | ₩37,011 | ₩38,205 | +2.11% | 791.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,977 | ₩38,023 | ₩36,501 | ₩37,011 | -2.54% | 968.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,028 | ₩40,055 | ₩37,105 | ₩37,118 | -7.27% | 209.3만 |
|---|