Hot Features
프리미엄
Grid Dynamics Holdings Inc (GDYN)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.21 | -24.5163837347 | 25.33 | 25.5 | 18.75 | 1289416 | 20.44207202 | CS |
| 4 | -3.45 | -15.2857775809 | 22.57 | 25.5 | 18.75 | 835534 | 21.83874171 | CS |
| 12 | 0.45 | 2.41028387788 | 18.67 | 25.5 | 18.545 | 1042841 | 21.60283758 | CS |
| 26 | 5.62 | 41.6296296296 | 13.5 | 25.5 | 13.195 | 721550 | 19.62679847 | CS |
| 52 | 5.49 | 40.2787967718 | 13.63 | 25.5 | 9.07 | 536331 | 16.88998569 | CS |
| 156 | 4.56 | 31.3186813187 | 14.56 | 25.5 | 8.0001 | 520572 | 14.43850778 | CS |
| 260 | 8.02 | 72.2522522523 | 11.1 | 42.81 | 4.61 | 446443 | 16.21359347 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 18.82 | -0.29 | -1.52 | 18.97 | 19.13 | 18.35 | 952905 |
| 1740699300 | 19.11 | -0.79 | -3.97 | 19.96 | 20.15 | 19.02 | 981421 |
| 1740612900 | 19.9 | -0.42 | -2.07 | 20.28 | 20.7232 | 19.801 | 791311 |
| 1740526500 | 20.32 | 0.42 | 2.11 | 19.88 | 20.76 | 19.775 | 883802 |
| 1740440100 | 19.9 | -1.47 | -6.88 | 21.41 | 21.705 | 19.87 | 1175641 |
| 1740180900 | 21.37 | 0.89 | 4.35 | 25.33 | 25.5 | 21.1 | 2655635 |
| 1740094500 | 20.48 | -1.09 | -5.05 | 21.3 | 21.34 | 20.4 | 843072 |
| 1740008100 | 21.57 | -0.44 | -2.00 | 21.83 | 22.1 | 21.51 | 541443 |
| 1739921700 | 22.01 | -0.51 | -2.26 | 22.51 | 22.51 | 21.78 | 553636 |
| 1739576100 | 22.52 | -0.32 | -1.40 | 22.93 | 22.94 | 22.25 | 368082 |
| 1739489700 | 22.84 | 0.12 | 0.53 | 22.79 | 23.11 | 22.47 | 753523 |
| 1739403300 | 22.72 | -0.84 | -3.57 | 23.14 | 23.155 | 22.54 | 530957 |
| 1739316900 | 23.56 | 0.61 | 2.66 | 22.82 | 23.81 | 22.71 | 1038907 |
| 1739230500 | 22.95 | -1.1 | -4.57 | 24.08 | 24.4 | 22.75 | 1036215 |
| 1738971300 | 24.05 | 0.02 | 0.08 | 24.09 | 24.6 | 23.77 | 539050 |
| 1738884900 | 24.03 | 0.71 | 3.04 | 23.34 | 24.098 | 23.34 | 606451 |
| 1738798500 | 23.32 | -0.06 | -0.26 | 23.01 | 23.455 | 21.85 | 1101677 |
| 1738712100 | 23.38 | 0.62 | 2.72 | 23.01 | 23.44 | 22.7 | 535999 |
| 1738625700 | 22.76 | 0.17 | 0.75 | 22.08 | 22.81 | 21.77 | 455842 |
| 1738366500 | 22.59 | 0.02 | 0.09 | 22.595 | 23.03 | 22.4 | 633233 |
| 1738280100 | 22.57 | 1.05 | 4.88 | 21.61 | 23.07 | 21.61 | 1132417 |
| 1738193700 | 21.52 | 0.03 | 0.14 | 21.4 | 21.735 | 20.3 | 1106041 |
| 1738107300 | 21.49 | 0.22 | 1.03 | 21.13 | 21.5 | 20.64 | 668199 |
| 1738020900 | 21.27 | -0.79 | -3.58 | 21.8 | 22.12 | 21.165 | 819877 |
| 1737761700 | 22.06 | 0.75 | 3.52 | 21.56 | 22.14 | 21.32 | 468341 |
| 1737675300 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1737588900 | 21.31 | 0.51 | 2.45 | 20.81 | 21.35 | 20.69 | 578385 |
| 1737502500 | 20.8 | -0.26 | -1.23 | 21.25 | 21.25 | 20.55 | 568635 |
| 1737156900 | 21.06 | 0.41 | 1.99 | 20.85 | 21.13 | 20.685 | 498635 |
| 1737070500 | 20.65 | -0.41 | -1.95 | 21.06 | 21.11 | 20.48 | 472412 |
| 1736984100 | 21.06 | 0.61 | 2.98 | 20.97 | 21.3 | 20.81 | 570331 |
| 1736897700 | 20.45 | -0.03 | -0.15 | 20.71 | 20.91 | 20.2 | 529859 |
| 1736811300 | 20.48 | 0.14 | 0.69 | 19.97 | 20.54 | 19.8 | 569948 |
| 1736552100 | 20.34 | -0.78 | -3.69 | 20.77 | 20.99 | 20.305 | 464994 |
| 1736379300 | 21.12 | -0.46 | -2.13 | 21.4 | 21.4 | 20.84 | 714723 |
| 1736292900 | 21.58 | -0.6 | -2.71 | 22.17 | 22.465 | 21.25 | 990748 |
| 1736206500 | 22.18 | 0.27 | 1.23 | 21.95 | 22.39 | 21.77 | 688067 |
| 1735947300 | 21.91 | -0.09 | -0.41 | 22.02 | 22.495 | 21.79 | 1096424 |
| 1735860900 | 22 | -0.24 | -1.08 | 22.29 | 22.44 | 21.48 | 1255825 |
| 1735688100 | 22.24 | -0.26 | -1.16 | 22.68 | 23.04 | 22.05 | 12181773 |
| 1735601700 | 22.5 | -0.2 | -0.88 | 22.5 | 22.789 | 21.97 | 2005464 |
| 1735342500 | 22.7 | 1.63 | 7.74 | 23.08 | 24.16 | 22.58 | 3763092 |
| 1735256100 | 21.07 | 0.54 | 2.63 | 20.53 | 21.19 | 20.465 | 642814 |
| 1735077840 | 20.53 | 0.11 | 0.54 | 20.42 | 20.79 | 20.26 | 380958 |
| 1734996900 | 20.42 | -0.08 | -0.39 | 20.5 | 20.69 | 20.17 | 759241 |
| 1734737700 | 20.5 | 0.09 | 0.44 | 19.85 | 20.92 | 19.6 | 1361479 |
| 1734651300 | 20.41 | 1.1 | 5.70 | 19.4 | 20.43 | 19.4 | 954995 |
| 1734564900 | 19.31 | -0.51 | -2.57 | 20.08 | 20.18 | 19.06 | 734473 |
| 1734478500 | 19.82 | 0.26 | 1.33 | 19.56 | 20.151 | 19.42 | 699665 |
| 1734392100 | 19.56 | 0.44 | 2.30 | 19.16 | 19.66 | 19.035 | 348181 |
| 1734132900 | 19.12 | -0.34 | -1.75 | 19.35 | 19.46 | 18.82 | 529679 |
| 1734046500 | 19.46 | -0.17 | -0.87 | 19.97 | 19.97 | 19.27 | 598884 |
| 1733960100 | 19.63 | -0.37 | -1.85 | 19.96 | 20.02 | 19.61 | 489885 |
| 1733873700 | 20 | 0.83 | 4.33 | 19.28 | 20.34 | 19.065 | 888943 |
| 1733787300 | 19.17 | 0.15 | 0.79 | 19.08 | 19.62 | 18.99 | 640822 |
| 1733528100 | 19.02 | 0.61 | 3.31 | 18.58 | 19.09 | 18.545 | 514262 |
| 1733441700 | 18.41 | -0.25 | -1.34 | 18.65 | 18.9157 | 18.39 | 419866 |
| 1733355300 | 18.66 | 0.35 | 1.91 | 18.45 | 18.86 | 18.22 | 770427 |
| 1733268900 | 18.31 | -0.27 | -1.45 | 18.51 | 18.575 | 18.02 | 557016 |
| 1733182500 | 18.58 | 0.25 | 1.36 | 18.37 | 18.72 | 18.15 | 504212 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
