
GitLab Inc (GTLB)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.53 | -3.57698289269 | 70.73 | 72.17 | 66.62 | 2371833 | 69.80048168 | CS |
4 | 3.88 | 6.03233830846 | 64.32 | 74.18 | 62.69 | 3084070 | 70.24965371 | CS |
12 | 4.58 | 7.19899402704 | 63.62 | 74.18 | 55.26 | 3091899 | 64.73429049 | CS |
26 | 21.36 | 45.6020495303 | 46.84 | 74.18 | 44.5 | 2369328 | 60.4050732 | CS |
52 | -4.44 | -6.11233480176 | 72.64 | 76.41 | 40.72 | 2490686 | 56.89521744 | CS |
156 | 7.18 | 11.7666338905 | 61.02 | 78.5299 | 26.24 | 2264603 | 51.41079154 | CS |
260 | -26.05 | -27.6392572944 | 94.25 | 137 | 26.24 | 2127764 | 53.09234046 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740008100 | 69.82 | -1.72 | -2.40 | 72 | 72.17 | 69.5 | 2011691 |
1739921700 | 71.54 | 3.71 | 5.47 | 69.24 | 71.76 | 68.86 | 2472893 |
1739576100 | 67.83 | -2.73 | -3.87 | 71.18 | 71.5 | 66.62 | 2981900 |
1739489700 | 70.56 | 0.77 | 1.10 | 70.73 | 70.73 | 68.83 | 2020849 |
1739403300 | 69.79 | 1.29 | 1.88 | 67.25 | 70.82 | 67.17 | 2020648 |
1739316900 | 68.5 | -2.78 | -3.90 | 70.56 | 70.66 | 68.26 | 1948065 |
1739230500 | 71.28 | 0.73 | 1.03 | 72.1 | 72.7 | 70.7 | 2306928 |
1738971300 | 70.55 | -0.9 | -1.26 | 71.88 | 72.31 | 69.91 | 1978432 |
1738884900 | 71.45 | -1.69 | -2.30 | 73.52 | 73.999 | 71.1 | 2504337 |
1738798500 | 73.135 | 1.7 | 2.37 | 71.17 | 74.04 | 71.14 | 2606716 |
1738712100 | 71.44 | 0.72 | 1.02 | 71.33 | 72.37 | 70.35 | 2175268 |
1738625700 | 70.72 | -2.04 | -2.80 | 70 | 71.585 | 69.34 | 2719424 |
1738366500 | 72.76 | 3.38 | 4.87 | 71.81 | 74.18 | 70.8 | 5257802 |
1738280100 | 69.38 | -0.95 | -1.35 | 68.72 | 70.03 | 68.33 | 3112399 |
1738193700 | 70.33 | -2.42 | -3.33 | 72.68 | 72.81 | 69.16 | 4297743 |
1738107300 | 72.75 | 7.99 | 12.34 | 65.47 | 72.87 | 65.41 | 7910644 |
1738020900 | 64.76 | -0.03 | -0.05 | 62.9 | 67.55 | 62.69 | 4788459 |
1737761700 | 64.79 | 1.11 | 1.74 | 64.319999 | 65.379999 | 63.91 | 2399068 |
1737675300 | 63.68 | 0 | 0.00 | 63.68 | 63.68 | 63.68 | 0 |
1737588900 | 63.68 | -1.39 | -2.14 | 65.31 | 65.93 | 63.61 | 2603353 |
1737502500 | 65.069999 | 2.05 | 3.25 | 63.82 | 65.254999 | 63.33 | 3034142 |
1737156900 | 63.02 | -1.18 | -1.84 | 65.05 | 65.05 | 62.67 | 1731049 |
1737070500 | 64.2 | 1.27 | 2.02 | 63.53 | 64.94 | 63 | 2053144 |
1736984100 | 62.93 | 1.71 | 2.79 | 62.41 | 63.78 | 62.14 | 3165307 |
1736897700 | 61.22 | 3.85 | 6.71 | 58.34 | 61.8 | 57.59 | 2917205 |
1736811300 | 57.37 | -2.57 | -4.29 | 58.3 | 58.64 | 56.935 | 1852305 |
1736552100 | 59.94 | -1.7 | -2.76 | 60.5 | 60.89 | 59.08 | 1841914 |
1736379300 | 61.64 | 1.07 | 1.77 | 60.3914 | 61.69 | 59.325 | 1644281 |
1736292900 | 60.57 | -0.99 | -1.61 | 62.775 | 63.905 | 60.12 | 2220969 |
1736206500 | 61.56 | 1.8 | 3.01 | 61.13 | 63.05 | 60.1631 | 2943308 |
1735947300 | 59.76 | 3.4 | 6.03 | 57.641544 | 60 | 57.46 | 2812461 |
1735860900 | 56.36 | 0.01 | 0.02 | 57.16 | 57.2267 | 55.64 | 1548154 |
1735688100 | 56.35 | -0.12 | -0.21 | 56.47 | 56.69 | 55.7 | 1766361 |
1735601700 | 56.47 | -1.5 | -2.59 | 56.45 | 56.94 | 55.89 | 1706343 |
1735342500 | 57.97 | -1.77 | -2.96 | 58.62 | 58.6899 | 56.48 | 1977321 |
1735256100 | 59.74 | -0.71 | -1.17 | 60 | 60.05 | 58.91 | 2058698 |
1735077840 | 60.45 | 0.44 | 0.73 | 60.43 | 60.87 | 59.51 | 1727499 |
1734996900 | 60.01 | 0.18 | 0.30 | 59.98 | 61.08 | 57.61 | 2584010 |
1734737700 | 59.83 | 4.17 | 7.49 | 55.48 | 59.94 | 55.48 | 4573144 |
1734651300 | 55.66 | -1.58 | -2.76 | 58.165 | 58.87 | 55.26 | 3077215 |
1734564900 | 57.24 | -1.9 | -3.21 | 58.94 | 60 | 56.3 | 4095569 |
1734478500 | 59.14 | 0.07 | 0.12 | 59.3999 | 61.32 | 58.71 | 3477712 |
1734392100 | 59.07 | 0.47 | 0.80 | 58.85 | 59.601 | 58.12 | 3740595 |
1734132900 | 58.6 | -2.44 | -4.00 | 59.62 | 60.65 | 57.87 | 3215637 |
1734046500 | 61.04 | 0.36 | 0.59 | 63.225 | 63.36 | 61.01 | 3005376 |
1733960100 | 60.68 | -0.9 | -1.46 | 61.71 | 62.49 | 60.2024 | 4234456 |
1733873700 | 61.58 | -5.15 | -7.72 | 64.629999 | 66.72 | 60.81 | 5182506 |
1733787300 | 66.73 | -0.46 | -0.68 | 67.3 | 69.5 | 66.33 | 4569191 |
1733528100 | 67.19 | 1.15 | 1.74 | 73.5 | 73.5 | 65.78 | 12469485 |
1733441700 | 66.04 | -0.52 | -0.78 | 66.5 | 66.61 | 65.08 | 5848917 |
1733355300 | 66.56 | 2.7 | 4.23 | 67.33 | 68.48 | 65.5 | 3443851 |
1733268900 | 63.86 | 0.87 | 1.38 | 62.6 | 64.26 | 62.56 | 2113202 |
1733182500 | 62.99 | -0.76 | -1.19 | 64.09 | 64.165 | 62.46 | 2436156 |
1732917840 | 63.75 | -0.05 | -0.08 | 63.62 | 64.099999 | 63 | 686541 |
1732750500 | 63.8 | -2.5 | -3.77 | 65.65 | 65.65 | 62.02 | 2230060 |
1732664100 | 66.3 | -0.07 | -0.11 | 66 | 67.32 | 65.394999 | 1469681 |
1732577700 | 66.37 | -0.25 | -0.38 | 68.2 | 68.6865 | 65.95 | 2517991 |
1732318500 | 66.62 | 1.82 | 2.81 | 65.26 | 66.8 | 64.44 | 2274885 |
1732232100 | 64.8 | 2.65 | 4.26 | 64.11 | 66.45 | 63.87 | 4537549 |
1732145700 | 62.15 | 1.24 | 2.04 | 61.195 | 62.18 | 59.76 | 1826106 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관