GDEV Inc (GDEV)

GDEV
🏛️ 미국 →
28.24
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 20.10 20.10 19.01 19.34 0.0M
2024-12-30 20.23 20.23 18.19 18.19 0.0M
2024-12-27 19.66 19.66 19.06 19.06 0.0M
2024-12-26 20.20 20.20 19.10 19.16 0.0M
2024-12-24 19.75 19.75 19.75 19.75 0.0M
2024-12-23 18.90 20.15 18.90 19.75 0.0M
2024-12-20 20.51 22.00 19.86 21.63 0.0M
2024-12-19 20.00 20.50 19.78 20.49 0.0M
2024-12-18 20.09 20.25 18.72 18.72 0.0M
2024-12-17 20.50 20.96 19.90 20.03 0.0M
2024-12-16 20.50 21.06 20.00 20.02 0.0M
2024-12-13 21.52 21.52 21.00 21.00 0.0M
2024-12-12 20.99 20.99 20.99 20.99 0.0M
2024-12-11 22.20 22.32 22.00 22.32 0.0M
2024-12-10 22.20 22.30 22.19 22.20 0.0M
2024-12-09 22.60 23.00 22.60 23.00 0.0M
2024-12-06 22.30 23.00 22.01 22.58 0.0M
2024-12-05 22.92 22.92 22.28 22.28 0.0M
2024-12-04 22.50 24.00 22.50 23.40 0.0M
2024-12-03 23.46 23.46 22.60 23.00 0.0M
2024-12-02 24.00 24.00 23.00 23.50 0.0M
2024-11-29 26.65 26.65 23.14 23.14 0.0M
2024-11-27 23.61 23.61 23.61 23.61 0.0M
2024-11-26 23.49 23.49 23.49 23.49 0.0M
2024-11-25 24.07 24.07 24.07 24.07 0.0M
2024-11-22 23.68 24.48 20.50 24.02 0.0M
2024-11-21 25.00 25.30 24.50 24.50 0.0M
2024-11-20 26.20 26.20 25.00 25.00 0.0M
2024-11-19 26.00 26.81 25.80 26.81 0.0M
2024-11-18 26.21 26.21 25.86 25.86 0.0M
2024-11-15 26.06 26.06 26.06 26.06 0.0M
2024-11-14 26.00 26.00 26.00 26.00 0.0M
2024-11-13 25.46 26.00 25.46 26.00 0.0M
2024-11-12 25.23 26.87 25.23 26.14 0.0M
2024-11-11 29.21 29.21 24.30 25.31 0.0M
2024-11-08 30.71 30.71 29.59 29.59 0.0M
2024-11-07 31.00 32.02 29.00 29.00 0.0M
2024-11-06 28.03 32.60 28.03 30.90 0.0M
2024-11-05 27.88 27.88 27.50 27.50 0.0M
2024-11-04 28.25 29.30 27.87 27.87 0.0M
2024-11-01 35.00 35.00 27.60 28.75 0.0M
2024-10-31 36.00 42.76 34.00 34.47 0.0M
2024-10-30 36.10 37.49 35.50 35.50 0.0M
2024-10-29 37.70 40.00 36.30 37.69 0.0M
2024-10-28 36.41 38.10 36.41 37.55 0.0M
2024-10-25 35.12 38.90 35.12 38.10 0.0M
2024-10-24 40.00 42.45 39.91 41.49 0.0M
2024-10-23 33.25 38.76 33.25 37.96 0.0M
2024-10-22 33.05 34.70 32.39 33.85 0.0M
2024-10-21 34.70 34.70 34.70 34.70 0.0M
2024-10-18 32.85 34.70 32.10 34.70 0.0M
2024-10-17 30.85 32.45 30.85 32.28 0.0M
2024-10-16 31.00 32.00 30.73 32.00 0.0M
2024-10-15 29.05 31.51 28.30 31.41 0.0M
2024-10-14 30.00 30.07 30.00 30.03 0.0M
2024-10-11 30.55 30.55 29.95 29.95 0.0M
2024-10-10 31.54 31.54 31.50 31.50 0.0M
2024-10-09 31.05 33.00 31.05 31.38 0.0M
2024-10-08 32.60 33.40 32.04 33.09 0.0M
2024-10-07 30.00 37.89 30.00 34.80 0.0M
2024-10-04 35.45 35.94 30.00 32.21 0.0M
2024-10-03 35.00 37.00 33.99 37.00 0.0M
2024-10-02 34.99 34.99 33.49 34.17 0.0M
2024-10-01 25.19 37.00 25.19 33.02 0.0M
2024-09-30 25.60 25.60 24.51 24.51 0.0M
2024-09-27 24.65 24.65 24.65 24.65 0.0M
2024-09-26 24.98 25.29 24.41 25.29 0.0M
2024-09-25 24.98 25.15 24.98 25.15 0.0M
2024-09-24 25.50 25.50 24.99 25.00 0.0M
2024-09-23 25.08 26.70 25.08 25.60 0.0M
2024-09-20 26.05 27.50 23.30 25.42 0.0M
2024-09-19 26.75 27.00 26.30 26.75 0.0M
2024-09-18 24.60 27.88 24.60 26.69 0.0M
2024-09-17 25.50 25.50 25.50 25.50 0.0M
2024-09-16 26.04 26.50 25.00 25.50 0.0M
2024-09-13 27.00 31.19 25.67 28.00 0.0M
2024-09-12 27.02 27.77 26.01 26.01 0.0M
2024-09-11 25.32 29.89 25.32 27.27 0.0M
2024-09-10 25.80 29.30 24.03 25.52 0.0M
2024-09-09 22.22 31.99 22.21 27.00 0.0M
2024-09-06 22.16 22.16 22.16 22.16 0.0M
2024-09-05 22.02 22.02 22.02 22.02 0.0M
2024-09-04 22.02 22.02 22.02 22.02 0.0M
2024-09-03 24.00 24.00 22.01 22.01 0.0M
2024-08-30 24.00 24.00 24.00 24.00 0.0M
2024-08-29 24.67 24.67 24.50 24.50 0.0M
2024-08-28 2.75 2.86 2.55 2.59 0.0M
2024-08-27 2.68 2.85 2.18 2.85 0.0M
2024-08-26 2.81 2.81 2.81 2.81 0.0M
2024-08-23 2.53 2.82 2.53 2.68 0.0M
2024-08-22 2.86 2.94 2.85 2.90 0.0M
2024-08-21 2.92 3.00 2.83 2.83 0.0M
2024-08-20 2.99 3.49 2.95 3.15 0.0M
2024-08-19 2.96 3.03 2.93 3.03 0.0M
2024-08-16 2.85 3.26 2.85 2.88 0.0M
2024-08-15 3.02 3.02 3.02 3.02 0.0M
2024-08-14 2.86 2.86 2.86 2.86 0.0M
2024-08-13 2.83 2.86 2.83 2.86 0.0M
2024-08-12 2.70 2.91 2.70 2.80 0.0M
2024-08-09 2.53 2.53 2.53 2.53 0.0M
2024-08-08 2.53 2.53 2.53 2.53 0.0M
2024-08-07 3.11 3.18 2.91 2.91 0.0M
2024-08-06 2.64 2.95 2.56 2.93 0.0M
2024-08-05 2.50 3.02 2.50 2.94 0.0M
2024-08-02 2.77 2.77 2.77 2.77 0.0M
2024-08-01 2.77 2.77 2.77 2.77 0.0M
2024-07-31 2.77 2.77 2.77 2.77 0.0M
2024-07-30 2.61 2.61 2.60 2.60 0.0M
2024-07-29 2.52 2.52 2.51 2.52 0.0M
2024-07-26 2.52 2.76 2.50 2.76 0.0M
2024-07-25 2.40 2.88 2.40 2.88 0.0M
2024-07-24 2.58 2.73 2.57 2.72 0.0M
2024-07-23 2.70 2.73 2.63 2.71 0.0M
2024-07-22 2.35 2.57 2.33 2.49 0.0M
2024-07-19 2.52 2.62 2.52 2.55 0.0M
2024-07-18 2.47 2.99 2.33 2.50 0.0M
2024-07-17 2.41 2.59 2.40 2.40 0.0M
2024-07-16 2.31 2.31 2.31 2.31 0.0M
2024-07-15 2.31 2.31 2.31 2.31 0.0M
2024-07-12 2.41 2.55 2.41 2.55 0.0M
2024-07-11 2.44 2.49 2.44 2.49 0.0M
2024-07-10 2.71 2.71 2.40 2.60 0.0M
2024-07-09 2.41 2.66 2.41 2.66 0.0M
2024-07-08 2.36 2.36 2.36 2.36 0.0M
2024-07-05 2.90 2.90 2.46 2.47 0.0M
2024-07-03 2.50 2.52 2.50 2.50 0.0M
2024-07-02 2.79 2.79 2.50 2.50 0.0M
2024-07-01 2.88 2.88 2.85 2.85 0.0M
2024-06-28 2.97 3.00 2.77 2.86 0.0M
2024-06-27 2.76 2.97 2.70 2.97 0.0M
2024-06-26 2.45 2.74 2.45 2.74 0.0M
2024-06-25 2.50 2.52 2.44 2.52 0.0M
2024-06-24 2.44 2.50 2.37 2.37 0.0M
2024-06-21 2.60 2.60 2.60 2.60 0.0M
2024-06-20 2.62 2.62 2.50 2.50 0.0M
2024-06-18 2.40 2.51 2.40 2.50 0.0M
2024-06-17 2.50 2.69 2.41 2.60 0.0M
2024-06-14 2.50 2.50 2.49 2.50 0.0M
2024-06-13 2.50 2.50 2.24 2.50 0.0M
2024-06-12 2.34 2.45 2.20 2.20 0.0M
2024-06-11 2.33 2.39 2.31 2.33 0.0M
2024-06-10 2.22 2.33 2.22 2.33 0.0M
2024-06-07 2.20 2.21 2.11 2.20 0.0M
2024-06-06 2.11 2.21 2.11 2.21 0.0M
2024-06-05 2.10 2.20 2.04 2.20 0.0M
2024-06-04 2.15 2.15 2.03 2.10 0.0M
2024-06-03 2.02 2.21 1.91 2.13 0.0M
2024-05-31 2.21 2.33 2.03 2.13 0.0M
2024-05-30 2.07 2.24 2.07 2.24 0.0M
2024-05-29 2.23 2.24 1.92 2.09 0.0M
2024-05-28 1.92 2.31 1.92 2.31 0.0M
2024-05-24 2.06 2.07 2.02 2.07 0.0M
2024-05-23 2.07 2.18 2.06 2.18 0.0M
2024-05-22 2.00 2.20 2.00 2.16 0.0M
2024-05-21 2.14 2.20 1.98 1.99 0.0M
2024-05-20 2.00 2.16 1.95 2.16 0.0M
2024-05-17 2.21 2.22 2.10 2.22 0.0M
2024-05-16 2.24 2.24 2.08 2.21 0.0M
2024-05-15 2.21 2.21 2.21 2.21 0.0M
2024-05-14 2.25 2.25 2.07 2.07 0.0M
2024-05-13 2.21 2.27 2.21 2.27 0.0M
2024-05-10 2.15 2.15 2.15 2.15 0.0M
2024-05-09 2.17 2.17 2.17 2.17 0.0M
2024-05-08 2.17 2.17 2.17 2.17 0.0M
2024-05-07 2.20 2.20 2.15 2.17 0.0M
2024-05-06 2.19 2.20 2.18 2.20 0.0M
2024-05-03 2.15 2.15 2.15 2.15 0.0M
2024-05-02 2.14 2.15 2.14 2.15 0.0M
2024-05-01 2.20 2.20 2.17 2.17 0.0M
2024-04-30 2.23 2.23 2.23 2.23 0.0M
2024-04-29 2.23 2.23 2.23 2.23 0.0M
2024-04-26 2.15 2.23 2.10 2.23 0.0M
2024-04-25 2.20 2.27 2.20 2.27 0.0M
2024-04-24 2.20 2.20 2.20 2.20 0.0M
2024-04-23 2.20 2.24 2.20 2.24 0.0M
2024-04-22 2.25 2.25 2.22 2.25 0.0M
2024-04-19 2.20 2.26 2.20 2.26 0.0M
2024-04-18 2.27 2.27 2.21 2.27 0.0M
2024-04-17 2.25 2.27 2.25 2.27 0.0M
2024-04-16 2.24 2.25 2.22 2.25 0.0M
2024-04-15 2.27 2.27 2.27 2.27 0.0M
2024-04-12 2.31 2.31 2.22 2.25 0.0M
2024-04-11 2.20 2.31 2.20 2.31 0.0M
2024-04-10 2.25 2.25 2.25 2.25 0.0M
2024-04-09 2.20 2.30 2.20 2.30 0.0M
2024-04-08 2.20 2.23 2.20 2.20 0.0M
2024-04-05 2.21 2.26 2.21 2.23 0.0M
2024-04-04 2.21 2.27 2.21 2.27 0.0M
2024-04-03 2.22 2.26 2.20 2.25 0.0M
2024-04-02 2.30 2.30 2.22 2.22 0.0M
2024-04-01 2.25 2.30 2.25 2.30 0.0M
2024-03-28 2.30 2.30 2.28 2.28 0.0M
2024-03-27 2.30 2.30 2.25 2.30 0.0M
2024-03-26 2.25 2.30 2.25 2.30 0.0M
2024-03-25 2.30 2.30 2.28 2.30 0.0M
2024-03-22 2.30 2.30 2.25 2.25 0.0M
2024-03-21 2.30 2.30 2.28 2.30 0.0M
2024-03-20 2.30 2.30 2.25 2.30 0.0M
2024-03-19 2.30 2.30 2.30 2.30 0.0M
2024-03-18 2.30 2.30 2.30 2.30 0.0M
2024-03-15 2.30 2.30 2.30 2.30 0.0M
2024-03-14 2.30 2.30 2.23 2.23 0.0M
2024-03-13 2.26 2.26 2.26 2.26 0.0M
2024-03-12 2.30 2.30 2.26 2.26 0.0M
2024-03-11 2.30 2.30 2.30 2.30 0.0M
2024-03-08 2.30 2.30 2.30 2.30 0.0M
2024-03-07 2.29 2.30 2.25 2.25 0.0M
2024-03-06 2.28 2.28 2.20 2.28 0.0M
2024-03-05 2.21 2.30 2.21 2.28 0.0M
2024-03-04 2.28 2.30 2.28 2.28 0.0M
2024-03-01 2.21 2.25 2.21 2.25 0.0M
2024-02-29 2.20 2.30 2.20 2.20 0.0M
2024-02-28 2.29 2.30 2.27 2.27 0.0M
2024-02-27 2.22 2.29 2.22 2.29 0.0M
2024-02-26 2.30 2.30 2.21 2.21 0.0M
2024-02-23 2.20 2.29 2.20 2.29 0.0M
2024-02-22 2.29 2.30 2.29 2.30 0.0M
2024-02-21 2.30 2.30 2.30 2.30 0.0M
2024-02-20 2.21 2.30 2.20 2.30 0.0M
2024-02-16 2.25 2.30 2.20 2.20 0.0M
2024-02-15 2.21 2.30 2.20 2.20 0.0M
2024-02-14 2.22 2.22 2.22 2.22 0.0M
2024-02-13 2.20 2.22 2.20 2.22 0.0M
2024-02-12 2.25 2.25 2.25 2.25 0.0M
2024-02-09 2.25 2.25 2.25 2.25 0.0M
2024-02-08 2.21 2.30 2.21 2.25 0.0M
2024-02-07 2.28 2.28 2.28 2.28 0.0M
2024-02-06 2.28 2.28 2.28 2.28 0.0M
2024-02-05 2.44 2.44 2.28 2.28 0.0M
2024-02-02 2.28 2.28 2.28 2.28 0.0M
2024-02-01 2.28 2.28 2.28 2.28 0.0M
2024-01-31 2.40 2.59 2.23 2.28 0.0M
2024-01-30 2.38 2.49 2.26 2.26 0.0M
2024-01-29 2.38 2.38 2.38 2.38 0.0M
2024-01-26 2.26 2.45 2.26 2.45 0.0M
2024-01-25 2.42 2.42 2.42 2.42 0.0M
2024-01-24 2.60 2.70 2.42 2.42 0.0M
2024-01-23 2.55 2.55 2.40 2.45 0.0M
2024-01-22 2.31 2.35 2.31 2.35 0.0M
2024-01-19 2.50 2.50 2.30 2.30 0.0M
2024-01-17 2.26 2.30 2.20 2.29 0.0M
2024-01-16 2.20 2.26 2.20 2.26 0.0M
2024-01-12 2.22 2.26 2.20 2.26 0.0M
2024-01-11 2.21 2.24 2.21 2.24 0.0M
2024-01-10 2.20 2.23 2.20 2.20 0.0M
2024-01-09 2.23 2.23 2.20 2.20 0.0M
2024-01-08 2.20 2.23 2.20 2.23 0.0M
2024-01-05 2.20 2.21 2.20 2.21 0.0M
2024-01-04 2.23 2.23 2.20 2.21 0.0M
2024-01-03 2.20 2.23 2.20 2.23 0.0M
2024-01-02 2.20 2.22 2.20 2.21 0.0M