Hot Features
프리미엄
Grid Dynamics Holdings Inc (GDYN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -2.54847645429 | 18.05 | 18.23 | 15.63 | 1008962 | 16.56293176 | CS |
| 4 | 2.07 | 13.337628866 | 15.52 | 19.86 | 15.15 | 805588 | 16.86892019 | CS |
| 12 | 3.94 | 28.8644688645 | 13.65 | 19.86 | 13.195 | 453375 | 15.79447643 | CS |
| 26 | 7.41 | 72.78978389 | 10.18 | 19.86 | 9.07 | 409037 | 13.74805176 | CS |
| 52 | 5.5 | 45.4921422663 | 12.09 | 19.86 | 9.07 | 362739 | 13.1111478 | CS |
| 156 | -21.34 | -54.8163370152 | 38.93 | 42.81 | 8.0001 | 494588 | 14.83812633 | CS |
| 260 | 6.49 | 58.4684684685 | 11.1 | 42.81 | 4.61 | 418862 | 15.57617741 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 16.81 | 0.21 | 1.27 | 16.555 | 16.95 | 16.4117 | 681780 |
| 1732059300 | 16.6 | 0.72 | 4.53 | 15.745 | 16.8 | 15.64 | 1308598 |
| 1731972900 | 15.88 | -0.37 | -2.28 | 16.27 | 16.44 | 15.83 | 672320 |
| 1731713700 | 16.25 | -0.78 | -4.58 | 17.13 | 17.13 | 16.23 | 1103627 |
| 1731627300 | 17.03 | -1.05 | -5.81 | 18.06 | 18.23 | 16.94 | 1246611 |
| 1731540900 | 18.08 | -1.04 | -5.44 | 18.24 | 18.73 | 17.7 | 2815190 |
| 1731454500 | 19.12 | -0.49 | -2.50 | 19.67 | 19.86 | 19 | 287497 |
| 1731368100 | 19.61 | 1.61 | 8.94 | 18.21 | 19.79 | 18.145 | 795786 |
| 1731108900 | 18 | 0.33 | 1.87 | 17.795 | 18.01 | 17.56 | 502119 |
| 1731022500 | 17.67 | 0.69 | 4.06 | 17.015 | 17.94 | 16.88 | 520253 |
| 1730936100 | 16.98 | 0.96 | 5.99 | 16.88 | 17.03 | 16.51 | 762532 |
| 1730849700 | 16.02 | 0.4 | 2.56 | 15.61 | 16.195 | 15.535 | 416766 |
| 1730763300 | 15.62 | 0.38 | 2.49 | 15.23 | 16.225 | 15.23 | 752836 |
| 1730500500 | 15.24 | -0.68 | -4.27 | 17.66 | 17.66 | 15.215 | 945062 |
| 1730414100 | 15.92 | -0.01 | -0.06 | 15.86 | 16.0747 | 15.67 | 623346 |
| 1730327700 | 15.93 | -0.27 | -1.67 | 16.195 | 16.29 | 15.9 | 687551 |
| 1730241300 | 16.2 | 0.16 | 1.00 | 16.059999 | 16.32 | 16.059999 | 420609 |
| 1730154900 | 16.04 | 0.4 | 2.56 | 15.83 | 16.079999 | 15.83 | 373087 |
| 1729895700 | 15.64 | 0.17 | 1.10 | 15.52 | 15.8 | 15.39 | 260167 |
| 1729809300 | 15.47 | 0.03 | 0.19 | 15.52 | 15.5725 | 15.15 | 566364 |
| 1729722900 | 15.44 | -0.21 | -1.34 | 15.56 | 15.63 | 15.12 | 197110 |
| 1729636500 | 15.65 | 0.11 | 0.71 | 15.46 | 15.73 | 15.405 | 309085 |
| 1729550100 | 15.54 | -0.05 | -0.32 | 15.52 | 15.652 | 15.35 | 231897 |
| 1729290900 | 15.59 | 0.17 | 1.10 | 15.51 | 15.69 | 15.3933 | 173778 |
| 1729204500 | 15.42 | -0.08 | -0.52 | 15.48 | 15.51 | 15.18 | 159911 |
| 1729118100 | 15.5 | 0.19 | 1.24 | 15.31 | 15.6299 | 15.28 | 232449 |
| 1729031700 | 15.31 | 0.37 | 2.48 | 14.83 | 15.445 | 14.83 | 320562 |
| 1728945300 | 14.94 | 0.16 | 1.08 | 14.91 | 15.14 | 14.75 | 182529 |
| 1728686100 | 14.78 | 0.32 | 2.21 | 14.5 | 14.87 | 14.48 | 141688 |
| 1728599700 | 14.46 | -0.1 | -0.69 | 14.38 | 14.6 | 14.22 | 171506 |
| 1728513300 | 14.56 | -0.34 | -2.28 | 14.9 | 15.11 | 14.51 | 284937 |
| 1728426900 | 14.9 | 0.77 | 5.45 | 14.15 | 14.93 | 14.15 | 218037 |
| 1728340500 | 14.13 | -0.2 | -1.40 | 14.28 | 14.29 | 14.03 | 148762 |
| 1728081300 | 14.33 | 0.22 | 1.56 | 14.26 | 14.42 | 14.21 | 158284 |
| 1727994900 | 14.11 | -0.06 | -0.42 | 14.03 | 14.14 | 13.88 | 186923 |
| 1727908500 | 14.17 | 0.21 | 1.50 | 13.9218 | 14.24 | 13.77 | 138120 |
| 1727822100 | 13.96 | -0.04 | -0.29 | 13.96 | 14.09 | 13.8 | 210036 |
| 1727735520 | 14 | -0.05 | -0.36 | 13.92 | 14.03 | 13.65 | 258209 |
| 1727476500 | 14.05 | 0.04 | 0.29 | 14.17 | 14.485 | 13.92 | 183409 |
| 1727390100 | 14.01 | 0.29 | 2.11 | 14 | 14.215 | 13.79 | 298098 |
| 1727303700 | 13.72 | -0.08 | -0.58 | 13.8 | 14.01 | 13.7 | 221212 |
| 1727217300 | 13.8 | 0.2 | 1.47 | 13.65 | 13.95 | 13.555 | 220910 |
| 1727130900 | 13.6 | 0.31 | 2.33 | 13.37 | 13.61 | 13.29 | 223431 |
| 1726871700 | 13.29 | -0.18 | -1.34 | 13.5 | 13.56 | 13.23 | 592230 |
| 1726785300 | 13.47 | 0.08 | 0.60 | 13.39 | 13.76 | 13.3 | 391151 |
| 1726698900 | 13.39 | -0.43 | -3.11 | 13.67 | 13.96 | 13.25 | 975830 |
| 1726612500 | 13.82 | -0.11 | -0.79 | 13.92 | 13.94 | 13.59 | 314134 |
| 1726526100 | 13.93 | 0.03 | 0.22 | 13.9 | 14.18 | 13.82 | 254198 |
| 1726266900 | 13.9 | -0.15 | -1.07 | 14.22 | 14.22 | 13.72 | 257404 |
| 1726180500 | 14.05 | 0.02 | 0.14 | 14.16 | 14.28 | 14.02 | 136390 |
| 1726094100 | 14.03 | -0.57 | -3.90 | 14.45 | 14.53 | 13.965 | 189729 |
| 1726007700 | 14.6 | 0.37 | 2.60 | 14.165 | 14.67 | 14.01 | 334502 |
| 1725921300 | 14.23 | 0.48 | 3.49 | 13.87 | 14.36 | 13.87 | 353665 |
| 1725662100 | 13.75 | -0.31 | -2.20 | 14.27 | 14.27 | 13.49 | 283490 |
| 1725575700 | 14.06 | 0.45 | 3.31 | 13.7 | 14.08 | 13.63 | 253450 |
| 1725489300 | 13.61 | 0.15 | 1.11 | 13.42 | 13.63 | 13.195 | 207692 |
| 1725402900 | 13.46 | -0.46 | -3.30 | 13.855 | 13.915 | 13.4 | 202125 |
| 1725057300 | 13.92 | -0.12 | -0.85 | 14.11 | 14.195 | 13.68 | 384725 |
| 1724970900 | 14.04 | 0.56 | 4.15 | 13.65 | 14.24 | 13.47 | 554358 |
| 1724884500 | 13.48 | -0.05 | -0.37 | 13.5 | 13.76 | 13.45 | 607208 |
| 1724798100 | 13.53 | -0.27 | -1.96 | 13.75 | 13.825 | 13.33 | 760899 |
| 1724711700 | 13.8 | -0.11 | -0.79 | 13.99 | 14.16 | 13.77 | 329290 |
| 1724452500 | 13.91 | 0.27 | 1.98 | 13.74 | 13.94 | 13.6 | 245903 |
| 1724366100 | 13.64 | -0.28 | -2.01 | 13.91 | 14.12 | 13.63 | 165801 |
| 1724279700 | 13.92 | 0.37 | 2.73 | 13.48 | 13.98 | 13.475 | 225111 |
