Kyndryl Holdings Inc【KD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Kyndryl Holdings Inc (KD)
Kyndryl Holdings Inc (KD) 과거

Kyndryl Holdings Inc (KD)

35.27

1.52

(4.50%)

마감 16 3월 5:00AM

35.27

0.00

(0.00%)

시간외 거래: 8:43AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	0.0283607487238	35.26	35.75	32.97	2189142	34.24209668	CS
4	-6.16	-14.868452812	41.43	41.94	32.97	2109401	37.13557397	CS
12	1.33	3.91868002357	33.94	43.61	32.97	2260640	37.95424248	CS
26	12.17	52.683982684	23.1	43.61	22.26	2054505	33.07023258	CS
52	13.74	63.8179284719	21.53	43.61	19.235	1893537	28.92816839	CS
156	23.77	206.695652174	11.5	43.61	7.93	1960096	18.27505477	CS
260	7.02	24.8495575221	28.25	43.61	7.93	2114966	18.42229966	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741992000	35.27	1.52	4.50	34.27	35.48	34.06	1945634
1741905600	33.75	-0.25	-0.74	33.99	34.15	32.97	2228160
1741819200	34	-0.3	-0.87	35.07	35.2	33.68	2278652
1741732800	34.3	0.42	1.24	33.83	34.6	33.45	2166929
1741646400	33.88	-1.6	-4.51	34.49	34.655	33.21	2353522
1741390800	35.48	0.03	0.08	35.26	35.75	33.9604	1918449
1741304400	35.45	-1.73	-4.65	36.26	36.7899	35.1	2212987
1741218000	37.18	-0.08	-0.21	37.5	37.8	36.8568	1983608
1741131600	37.26	-0.18	-0.48	36.58	37.68	35.7	3247392
1741045200	37.44	-0.64	-1.68	38.29	38.6431	37.0501	2411611
1740786000	38.08	0.35	0.93	37.52	38.11	36.85	2990007
1740699600	37.73	-0.74	-1.92	38.91	39.04	37.39	1887085
1740613200	38.47	1.43	3.86	37.23	38.74	37.23	1663513
1740526800	37.04	-0.11	-0.30	36.98	37.39	36.14	2365849
1740440400	37.15	-1.27	-3.31	38.5	38.7099	36.851	1817315
1740181200	38.42	-1.32	-3.32	39.98	40.05	38.21	1813999
1740094800	39.74	-1.1	-2.69	40.66	40.85	38.831	1824942
1740008400	40.84	-1.03	-2.46	41.59	41.815	40.64	1990211
1739922000	41.87	0.08	0.19	41.76	41.94	40.93	1783356
1739576400	41.79	0.25	0.60	41.43	41.86	41.25	1141030
1739490000	41.54	0.39	0.95	41.22	41.8	40.8102	1511198
1739403600	41.15	1.15	2.88	39.36	41.2376	39.12	2060848
1739317200	40	-1.02	-2.49	40.86	41.2399	39.84	1845843
1739230800	41.02	-0.78	-1.87	42.13	42.25	40.5	1663777
1738971600	41.8	-1.16	-2.70	43.12	43.3788	41.69	1409848
1738885200	42.96	-0.49	-1.13	43.5	43.6	42.17	2749459
1738798800	43.45	3.53	8.84	40.2	43.61	40.1725	5096629
1738712400	39.92	1.96	5.16	37.06	40.06	36.55	4239654
1738626000	37.96	0	0.00	37.03	38.15	36.8	4250257
1738366800	37.96	0.25	0.66	37.25	38.34	37.06	2445179
1738280400	37.71	-0.67	-1.75	37.3	38.13	36.6	2942849
1738194000	38.38	-0.04	-0.10	38.42	38.525	37.795	2253175
1738107600	38.42	0.49	1.29	38.23	39.06	37.86	2556094
1738021200	37.93	-1.4	-3.56	38.19	38.55	37.4	2197400
1737762000	39.33	0.41	1.05	39.21	39.51	39	1243708
1737675600	38.92	0	0.00	38.92	38.92	38.92	0
1737589200	38.92	-0.21	-0.54	39.3	39.3845	38.61	1310302
1737502800	39.13	0.87	2.27	38.73	39.22	38.445	2191650
1737157200	38.26	-0.08	-0.21	38.7	38.81	38.05	1298574
1737070800	38.34	0.05	0.13	38.53	39.0183	38.22	2982069
1736984400	38.29	0.77	2.05	38.28	38.5	37.67	1751262
1736898000	37.52	0.79	2.15	37.12	37.86	37	2201843
1736811600	36.73	-0.01	-0.03	36.23	36.9	36.01	1455284
1736552400	36.74	-0.98	-2.60	36.8	37.12	36.35	1872654
1736379600	37.72	-0.13	-0.34	37.75	38.12	37.27	2379158
1736293200	37.85	-0.88	-2.27	39.0304	39.2001	37.2	3108596
1736206800	38.73	1.49	4.00	38.8	39.47	37.62	4116200
1735947600	37.24	1.72	4.84	36.415	37.7	35.9	3727509
1735861200	35.52	0.92	2.66	34.785	35.74	33.86	3435260
1735688400	34.6	0.07	0.20	34.64	34.98	34.46	2250579
1735602000	34.53	-0.3	-0.86	34.25	34.835	34.14	2345646
1735342800	34.83	-0.6	-1.69	35.3	35.57	34.59	723641
1735256400	35.43	0.44	1.26	34.86	35.49	34.84	708788
1735077840	34.99	0.58	1.69	34.58	35.07	34.504	566137
1734997200	34.41	-0.1	-0.29	34.32	34.65	34.2	886904
1734738000	34.51	0.33	0.97	33.94	34.85	33.9	4217951
1734651600	34.18	0.08	0.23	34.56	34.9	34	1542456
1734565200	34.1	-1.29	-3.65	35.35	35.67	33.91	2368387
1734478800	35.39	-0.28	-0.78	35.8	35.94	35.14	1653186
1734392400	35.67	0.36	1.02	35.4607	35.93	35.37	1276836

XS2867337359 20281018 0....

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관