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 | ₩15,483 | ₩16,113 | ₩15,047 | ₩15,751 | +1.73% | 1976.7만 |
| 2026.09.28–2026.10.02 | ₩15,282 | ₩16,796 | ₩14,685 | ₩15,496 | +1.40% | 2830.2만 |
| 2026.09.21–2026.09.25 | ₩16,421 | ₩16,904 | ₩15,436 | ₩15,550 | -5.31% | 1712.1만 |
| 2026.09.14–2026.09.18 | ₩17,990 | ₩18,559 | ₩16,126 | ₩16,180 | -10.06% | 2233.8만 |
| 2026.09.08–2026.09.11 | ₩17,427 | ₩17,668 | ₩16,641 | ₩17,628 | +1.15% | 1311.2만 |
| 2026.08.31–2026.09.04 | ₩17,507 | ₩18,351 | ₩17,272 | ₩17,628 | +0.69% | 1690만 |
| 2026.08.24–2026.08.28 | ₩16,890 | ₩18,191 | ₩16,736 | ₩17,695 | +4.76% | 1592만 |
| 2026.08.17–2026.08.21 | ₩17,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,641 |
| ₩16,389 |
| ₩16,823 |
| -4.05% |
| 2128.4만 |
| 2026.08.10–2026.08.14 | ₩18,472 | ₩18,861 | ₩16,937 | ₩17,654 | -4.43% | 1862.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,687 | ₩19,719 | ₩17,225 | ₩18,794 | +0.57% | 2840.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,528 | ₩18,928 | ₩16,414 | ₩18,164 | +9.89% | 2448.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,086 | ₩16,569 | ₩15,315 | ₩16,153 | +0.42% | 1834.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,435 | ₩16,823 | ₩14,611 | ₩16,287 | -0.90% | 2035.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,925 | ₩17,212 | ₩15,282 | ₩16,046 | +0.76% | 1547.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,510 | ₩16,810 | ₩14,377 | ₩16,421 | +5.88% | 2020.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,665 | ₩15,241 | ₩13,888 | ₩15,174 | +3.47% | 2455.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,885 | ₩16,716 | ₩14,585 | ₩14,746 | -7.17% | 2236.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,704 | ₩15,898 | ₩14,719 | ₩15,684 | -0.13% | 1717.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,078 | ₩17,440 | ₩15,417 | ₩15,577 | -8.79% | 1953.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,314 | ₩16,877 | ₩15,563 | ₩16,716 | +2.47% | 1841.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,027 | ₩16,931 | ₩14,926 | ₩16,475 | +9.63% | 1820.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,300 | ₩16,542 | ₩14,585 | ₩15,174 | -6.91% | 2126.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,330 | ₩19,806 | ₩16,233 | ₩16,435 | -14.98% | 3432.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,177 | ₩19,424 | ₩17,829 | ₩19,250 | +5.90% | 1902.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,129 | ₩20,020 | ₩17,607 | ₩18,191 | -4.91% | 1894.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,408 | ₩19,424 | ₩16,394 | ₩19,303 | +17.65% | 1907만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,735 | ₩18,164 | ₩16,073 | ₩16,394 | -7.56% | 1762.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,609 | ₩17,869 | ₩16,502 | ₩17,735 | +6.78% | 1275만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,756 | ₩17,480 | ₩16,381 | ₩16,569 | -1.12% | 1634.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,622 | ₩17,313 | ₩16,180 | ₩16,368 | -1.53% | 1935.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,427 | ₩17,628 | ₩16,354 | ₩16,555 | -5.00% | 1460.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,260 | ₩18,351 | ₩16,153 | ₩17,681 | +8.74% | 1888만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,354 | ₩16,830 | ₩15,201 | ₩16,528 | +1.07% | 2477.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,427 | ₩18,673 | ₩16,622 | ₩16,770 | -3.77% | 2838.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,531 | ₩16,662 | ₩13,539 | ₩16,408 | +12.92% | 1.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩30,738 | ₩31,837 | ₩27,638 | ₩31,488 | +2.44% | 2175.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,641 | ₩33,137 | ₩30,543 | ₩30,832 | -5.54% | 1077.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,258 | ₩33,874 | ₩32,454 | ₩32,467 | -2.38% | 699.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,328 | ₩37,098 | ₩33,727 | ₩33,794 | -6.97% | 1069만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,035 | ₩37,185 | ₩33,928 | ₩36,529 | +7.33% | 964만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,234 | ₩36,462 | ₩33,995 | ₩34,169 | -5.70% | 760.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,462 | ₩36,824 | ₩35,751 | ₩36,488 | +0.07% | 679만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,435 | ₩36,877 | ₩34,933 | ₩36,301 | -0.37% | 1131.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,161 | ₩37,313 | ₩34,612 | ₩36,086 | +2.63% | 916.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,196 | ₩35,899 | ₩34,169 | ₩35,121 | +2.70% | 732.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,963 | ₩35,067 | ₩32,541 | ₩34,625 | +5.04% | 724.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,283 | ₩34,411 | ₩31,207 | ₩32,882 | -4.09% | 1489.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,832 | ₩36,059 | ₩33,647 | ₩34,478 | -3.78% | 1239.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,861 | ₩39,478 | ₩32,822 | ₩35,336 | -9.07% | 2465.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,754 | ₩39,464 | ₩37,836 | ₩38,767 | +0.03% | 864.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,400 | ₩38,968 | ₩36,998 | ₩38,191 | +2.11% | 791.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,963 | ₩38,010 | ₩36,488 | ₩36,998 | -2.54% | 968.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,014 | ₩40,041 | ₩37,092 | ₩37,105 | -7.27% | 209.3만 |
|---|