Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ 미국 →
7.74
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.88 7.88 7.82 7.82 41.4K
09:31 7.83 7.93 7.83 7.93 12.5K
09:32 7.92 7.98 7.92 7.98 2.7K
09:33 8.00 8.00 7.88 7.88 7.9K
09:34 7.88 7.88 7.86 7.86 3.4K
09:35 7.84 7.88 7.84 7.88 1.9K
09:36 7.88 7.96 7.88 7.95 9.8K
09:37 7.95 8.02 7.95 8.00 2.7K
09:38 8.00 8.02 7.98 8.00 2.9K
09:39 8.02 8.02 8.00 8.01 7.3K
09:40 8.02 8.02 7.97 7.97 6.7K
09:41 7.97 7.97 7.94 7.94 3.0K
09:42 7.92 7.93 7.90 7.93 1.8K
09:43 7.92 7.93 7.92 7.93 2.9K
09:44 7.93 7.93 7.91 7.93 1.2K
09:45 7.94 7.94 7.91 7.94 2.1K
09:46 7.94 7.95 7.94 7.95 1.1K
09:47 7.95 7.97 7.94 7.97 4.4K
09:48 7.97 7.97 7.97 7.97 1.1K
09:49 7.97 7.97 7.97 7.97 8.5K
09:50 7.98 8.01 7.98 8.00 4.1K
09:51 8.01 8.04 8.01 8.04 19.8K
09:52 8.03 8.04 8.01 8.02 3.8K
09:53 8.00 8.01 7.96 8.01 2.2K
09:54 8.04 8.04 8.02 8.02 0.7K
09:55 8.03 8.03 8.00 8.03 2.2K
09:56 8.02 8.04 8.02 8.03 13.2K
09:57 8.08 8.13 8.08 8.13 16.8K
09:58 8.14 8.15 8.13 8.12 5.7K
09:59 8.11 8.13 8.11 8.12 2.8K
10:00 8.11 8.11 8.08 8.10 2.5K
10:01 8.10 8.13 8.10 8.13 2.9K
10:02 8.14 8.14 8.10 8.10 2.1K
10:03 8.14 8.16 8.14 8.15 5.0K
10:04 8.16 8.16 8.16 8.15 1.1K
10:05 8.15 8.15 8.13 8.13 3.0K
10:06 8.13 8.15 8.13 8.13 1.0K
10:07 8.14 8.15 8.14 8.15 5.4K
10:08 8.18 8.19 8.18 8.19 1.2K
10:09 8.19 8.21 8.17 8.21 3.4K
10:10 8.19 8.22 8.19 8.22 2.9K
10:11 8.22 8.30 8.22 8.30 29.0K
10:12 8.30 8.32 8.30 8.33 6.7K
10:13 8.33 8.33 8.30 8.30 10.8K
10:14 8.30 8.30 8.28 8.28 0.8K
10:15 8.28 8.29 8.28 8.29 1.5K
10:16 8.28 8.28 8.22 8.22 2.5K
10:17 8.25 8.27 8.25 8.27 2.1K
10:18 8.27 8.27 8.25 8.25 9.1K
10:19 8.23 8.25 8.23 8.24 2.2K
10:20 8.26 8.26 8.25 8.25 1.7K
10:21 8.23 8.25 8.23 8.25 9.5K
10:22 8.23 8.25 8.23 8.24 7.4K
10:23 8.25 8.26 8.24 8.24 2.5K
10:24 8.24 8.24 8.20 8.20 5.4K
10:26 8.20 8.21 8.20 8.20 1.4K
10:27 8.19 8.21 8.19 8.21 2.4K
10:28 8.22 8.24 8.22 8.23 1.6K
10:29 8.24 8.25 8.24 8.25 2.3K
10:30 8.24 8.24 8.24 8.24 3.2K
10:32 8.25 8.25 8.25 8.24 2.5K
10:33 8.20 8.20 8.18 8.18 14.3K
10:34 8.18 8.18 8.18 8.18 6.3K
10:35 8.21 8.21 8.19 8.19 3.5K
10:36 8.18 8.18 8.18 8.18 3.9K
10:37 8.17 8.18 8.16 8.16 3.5K
10:38 8.15 8.18 8.15 8.17 3.2K
10:39 8.17 8.19 8.17 8.16 5.1K
10:40 8.16 8.16 8.16 8.16 0.2K
10:41 8.16 8.16 8.16 8.16 0.7K
10:42 8.19 8.21 8.19 8.21 7.9K
10:43 8.21 8.21 8.18 8.18 3.1K
10:44 8.20 8.20 8.17 8.19 2.1K
10:45 8.19 8.19 8.19 8.19 1.5K
10:46 8.18 8.18 8.16 8.16 2.0K
10:47 8.15 8.15 8.15 8.15 0.5K
10:48 8.16 8.16 8.16 8.16 0.3K
10:49 8.16 8.16 8.12 8.16 6.1K
10:50 8.16 8.16 8.14 8.14 1.0K
10:51 8.14 8.15 8.14 8.15 1.1K
10:52 8.15 8.17 8.15 8.17 4.0K
10:53 8.16 8.16 8.15 8.15 1.3K
10:54 8.16 8.16 8.15 8.15 4.5K
10:55 8.17 8.17 8.14 8.14 1.6K
10:57 8.16 8.16 8.16 8.15 2.6K
10:58 8.17 8.17 8.17 8.17 1.5K
10:59 8.17 8.17 8.16 8.15 2.4K
11:01 8.17 8.17 8.17 8.16 0.5K
11:02 8.17 8.17 8.17 8.17 0.2K
11:03 8.17 8.20 8.17 8.20 3.1K
11:04 8.21 8.21 8.19 8.19 2.7K
11:05 8.17 8.17 8.17 8.17 2.1K
11:06 8.17 8.18 8.17 8.18 1.2K
11:07 8.18 8.18 8.18 8.18 0.3K
11:08 8.18 8.19 8.18 8.18 1.3K
11:09 8.19 8.19 8.19 8.19 0.6K
11:10 8.18 8.19 8.18 8.19 0.8K
11:11 8.19 8.19 8.19 8.19 0.9K
11:12 8.18 8.19 8.18 8.19 3.4K
11:13 8.20 8.20 8.19 8.19 1.5K
11:14 8.18 8.18 8.18 8.18 4.4K
11:16 8.18 8.18 8.17 8.16 4.4K
11:17 8.17 8.17 8.17 8.17 0.8K
11:18 8.16 8.17 8.16 8.17 1.6K
11:19 8.16 8.16 8.16 8.16 1.2K
11:21 8.16 8.17 8.16 8.17 2.1K
11:23 8.18 8.18 8.15 8.15 3.4K
11:24 8.15 8.15 8.14 8.14 1.3K
11:25 8.13 8.13 8.12 8.12 2.1K
11:26 8.13 8.13 8.12 8.12 0.8K
11:27 8.12 8.12 8.12 8.12 0.3K
11:29 8.13 8.13 8.13 8.13 0.9K
11:30 8.12 8.12 8.11 8.12 1.1K
11:31 8.13 8.15 8.13 8.15 3.6K
11:34 8.14 8.14 8.14 8.14 3.7K
11:35 8.14 8.14 8.14 8.14 0.3K
11:36 8.15 8.15 8.14 8.14 1.1K
11:37 8.14 8.14 8.14 8.14 0.7K
11:38 8.14 8.14 8.14 8.14 1.9K
11:39 8.15 8.15 8.15 8.15 0.5K
11:40 8.16 8.16 8.16 8.16 5.9K
11:41 8.17 8.17 8.17 8.17 1.9K
11:42 8.17 8.18 8.17 8.18 5.5K
11:44 8.18 8.18 8.17 8.17 4.6K
11:45 8.18 8.21 8.18 8.19 5.7K
11:46 8.17 8.17 8.17 8.17 1.1K
11:47 8.16 8.16 8.16 8.16 3.0K
11:50 8.16 8.16 8.16 8.16 0.5K
11:52 8.14 8.15 8.14 8.15 1.5K
11:53 8.16 8.16 8.16 8.15 1.3K
11:54 8.16 8.16 8.16 8.15 0.5K
11:55 8.16 8.16 8.16 8.15 3.1K
11:56 8.15 8.15 8.15 8.15 1.3K
11:57 8.15 8.15 8.15 8.15 0.9K
11:58 8.16 8.16 8.15 8.15 1.1K
11:59 8.16 8.16 8.16 8.16 0.7K
12:01 8.14 8.14 8.14 8.14 7.6K
12:02 8.13 8.13 8.10 8.11 9.2K
12:03 8.11 8.11 8.11 8.11 0.7K
12:04 8.09 8.09 8.09 8.09 1.3K
12:05 8.09 8.09 8.09 8.09 0.6K
12:06 8.10 8.10 8.10 8.10 0.9K
12:07 8.10 8.10 8.10 8.10 1.2K
12:08 8.11 8.11 8.10 8.10 1.1K
12:10 8.10 8.10 8.09 8.10 10.4K
12:11 8.12 8.12 8.11 8.11 1.8K
12:13 8.11 8.11 8.11 8.11 2.5K
12:14 8.11 8.11 8.11 8.11 0.9K
12:15 8.10 8.10 8.10 8.10 0.4K
12:16 8.10 8.10 8.10 8.10 0.5K
12:17 8.10 8.10 8.10 8.10 0.9K
12:18 8.11 8.15 8.11 8.15 4.9K
12:19 8.14 8.14 8.14 8.14 3.8K
12:20 8.13 8.13 8.13 8.13 3.2K
12:21 8.12 8.12 8.12 8.12 1.0K
12:23 8.11 8.11 8.11 8.11 1.0K
12:25 8.12 8.13 8.11 8.12 5.1K
12:26 8.12 8.12 8.12 8.12 0.3K
12:27 8.11 8.11 8.11 8.11 3.0K
12:29 8.11 8.11 8.11 8.11 1.4K
12:30 8.11 8.11 8.11 8.11 5.1K
12:32 8.10 8.10 8.10 8.10 1.7K
12:35 8.11 8.11 8.11 8.11 0.3K
12:36 8.10 8.11 8.10 8.11 2.5K
12:37 8.12 8.12 8.12 8.12 1.6K
12:39 8.12 8.14 8.12 8.14 3.6K
12:41 8.14 8.14 8.14 8.14 1.9K
12:42 8.14 8.14 8.14 8.14 1.6K
12:43 8.14 8.14 8.14 8.14 0.3K
12:44 8.14 8.14 8.14 8.14 1.1K
12:45 8.14 8.14 8.14 8.14 2.3K
12:46 8.14 8.15 8.14 8.15 3.9K
12:47 8.16 8.16 8.16 8.16 0.7K
12:48 8.16 8.19 8.16 8.18 4.8K
12:49 8.15 8.18 8.15 8.18 9.4K
12:50 8.16 8.18 8.16 8.18 1.9K
12:51 8.18 8.18 8.17 8.17 1.0K
12:52 8.18 8.18 8.16 8.16 1.7K
12:53 8.13 8.17 8.13 8.15 11.6K
12:54 8.16 8.16 8.16 8.15 1.5K
12:55 8.15 8.15 8.15 8.15 0.2K
12:56 8.14 8.14 8.14 8.14 1.3K
12:57 8.11 8.11 8.11 8.11 0.5K
12:58 8.10 8.10 8.10 8.10 1.8K
12:59 8.07 8.07 8.07 8.07 1.0K
13:00 8.10 8.10 8.10 8.10 1.1K
13:01 8.09 8.09 8.08 8.08 1.2K
13:02 8.10 8.10 8.10 8.10 0.3K
13:03 8.11 8.13 8.11 8.13 1.9K
13:04 8.13 8.13 8.13 8.13 0.1K
13:05 8.13 8.13 8.13 8.13 0.4K
13:06 8.13 8.14 8.12 8.14 1.6K
13:07 8.13 8.13 8.12 8.12 2.6K
13:09 8.12 8.12 8.12 8.12 0.9K
13:10 8.14 8.14 8.14 8.14 0.7K
13:12 8.13 8.15 8.13 8.14 4.1K
13:13 8.14 8.14 8.14 8.14 0.6K
13:14 8.15 8.15 8.13 8.13 2.1K
13:15 8.15 8.15 8.15 8.15 2.2K
13:16 8.16 8.16 8.16 8.16 0.9K
13:17 8.15 8.16 8.15 8.16 0.8K
13:18 8.15 8.15 8.11 8.11 8.3K
13:20 8.10 8.10 8.05 8.05 34.5K
13:21 8.05 8.06 8.04 8.04 5.4K
13:22 8.03 8.03 8.03 8.03 0.8K
13:23 8.03 8.03 8.03 8.03 1.5K
13:24 8.03 8.04 8.02 8.02 2.4K
13:25 8.02 8.09 8.02 8.09 65.2K
13:26 8.09 8.09 8.07 8.07 6.0K
13:27 8.07 8.07 8.07 8.07 1.5K
13:28 8.07 8.08 8.07 8.08 1.2K
13:29 8.08 8.08 8.08 8.08 1.8K
13:30 8.10 8.11 8.10 8.11 1.6K
13:31 8.11 8.12 8.11 8.11 4.4K
13:33 8.11 8.12 8.11 8.11 2.7K
13:34 8.12 8.16 8.11 8.16 4.8K
13:35 8.15 8.15 8.13 8.13 3.7K
13:36 8.13 8.14 8.13 8.14 1.7K
13:37 8.16 8.16 8.16 8.16 2.1K
13:40 8.15 8.15 8.14 8.14 3.6K
13:41 8.16 8.16 8.16 8.16 0.3K
13:42 8.15 8.15 8.15 8.15 1.1K
13:43 8.14 8.15 8.14 8.15 8.2K
13:45 8.16 8.23 8.16 8.23 13.1K
13:46 8.22 8.22 8.22 8.22 2.9K
13:47 8.20 8.20 8.18 8.18 3.5K
13:48 8.17 8.19 8.17 8.19 4.1K
13:49 8.18 8.18 8.18 8.18 0.4K
13:50 8.17 8.17 8.17 8.17 3.2K
13:51 8.17 8.17 8.17 8.17 0.1K
13:52 8.16 8.17 8.16 8.16 4.0K
13:53 8.16 8.16 8.16 8.15 1.0K
13:54 8.14 8.14 8.14 8.14 5.4K
13:55 8.14 8.15 8.14 8.15 2.8K
13:56 8.15 8.15 8.15 8.15 1.5K
13:57 8.13 8.13 8.12 8.12 1.2K
13:58 8.13 8.13 8.13 8.13 0.5K
13:59 8.12 8.12 8.12 8.12 0.3K
14:00 8.13 8.13 8.13 8.13 1.5K
14:01 8.13 8.13 8.13 8.13 0.3K
14:02 8.13 8.13 8.11 8.12 6.7K
14:03 8.12 8.12 8.12 8.12 0.9K
14:04 8.11 8.11 8.11 8.11 1.1K
14:05 8.11 8.11 8.11 8.11 0.5K
14:06 8.11 8.11 8.11 8.11 0.4K
14:07 8.11 8.12 8.11 8.12 2.4K
14:08 8.13 8.13 8.12 8.12 1.2K
14:09 8.12 8.12 8.12 8.12 0.8K
14:10 8.13 8.13 8.12 8.12 4.5K
14:11 8.13 8.16 8.13 8.16 7.8K
14:12 8.15 8.18 8.15 8.18 1.8K
14:13 8.18 8.18 8.17 8.17 3.0K
14:14 8.17 8.17 8.15 8.15 3.9K
14:15 8.16 8.16 8.13 8.13 10.9K
14:16 8.13 8.13 8.13 8.13 1.4K
14:17 8.13 8.13 8.13 8.13 1.6K
14:18 8.13 8.13 8.13 8.13 1.3K
14:19 8.14 8.14 8.14 8.14 1.5K
14:20 8.16 8.16 8.16 8.16 0.7K
14:21 8.15 8.15 8.15 8.15 1.2K
14:22 8.16 8.16 8.16 8.15 1.2K
14:23 8.17 8.19 8.17 8.19 2.2K
14:24 8.19 8.19 8.19 8.19 1.0K
14:25 8.18 8.18 8.18 8.18 1.9K
14:27 8.18 8.18 8.18 8.18 0.9K
14:28 8.18 8.20 8.18 8.20 1.7K
14:29 8.18 8.18 8.18 8.18 1.3K
14:30 8.19 8.19 8.19 8.19 0.5K
14:31 8.19 8.19 8.19 8.19 3.1K
14:34 8.19 8.19 8.19 8.19 0.5K
14:35 8.19 8.19 8.19 8.19 0.9K
14:36 8.19 8.19 8.19 8.19 0.9K
14:37 8.19 8.20 8.19 8.20 2.5K
14:38 8.19 8.19 8.19 8.19 1.3K
14:39 8.19 8.20 8.19 8.20 4.9K
14:40 8.21 8.21 8.20 8.20 2.4K
14:42 8.20 8.20 8.20 8.20 1.0K
14:43 8.20 8.22 8.20 8.22 2.9K
14:44 8.23 8.23 8.23 8.23 4.5K
14:45 8.22 8.22 8.22 8.22 2.1K
14:47 8.22 8.22 8.21 8.22 4.2K
14:48 8.22 8.22 8.22 8.22 0.5K
14:49 8.22 8.22 8.22 8.22 3.9K
14:52 8.21 8.21 8.21 8.21 1.2K
14:55 8.22 8.23 8.22 8.23 3.7K
14:56 8.23 8.23 8.23 8.23 0.7K
14:57 8.22 8.22 8.22 8.22 0.7K
14:58 8.23 8.23 8.23 8.23 0.9K
14:59 8.23 8.23 8.23 8.23 0.5K
15:00 8.22 8.22 8.22 8.22 4.8K
15:01 8.22 8.22 8.22 8.22 0.3K
15:02 8.22 8.22 8.22 8.22 3.3K
15:03 8.19 8.19 8.18 8.18 14.0K
15:04 8.18 8.18 8.18 8.18 1.7K
15:07 8.17 8.17 8.17 8.17 0.6K
15:08 8.19 8.19 8.17 8.17 0.5K
15:09 8.15 8.15 8.14 8.14 10.4K
15:10 8.14 8.14 8.14 8.14 1.0K
15:11 8.14 8.14 8.14 8.14 0.4K
15:12 8.14 8.14 8.14 8.14 0.8K
15:13 8.13 8.13 8.13 8.13 1.7K
15:14 8.13 8.14 8.13 8.14 5.8K
15:16 8.14 8.14 8.14 8.14 1.3K
15:17 8.14 8.14 8.14 8.14 0.6K
15:18 8.14 8.14 8.14 8.14 0.3K
15:19 8.13 8.13 8.13 8.13 2.6K
15:20 8.14 8.14 8.13 8.13 5.6K
15:22 8.14 8.14 8.14 8.14 2.9K
15:23 8.15 8.15 8.15 8.15 1.5K
15:25 8.15 8.15 8.15 8.15 1.8K
15:26 8.15 8.15 8.15 8.15 1.6K
15:27 8.15 8.17 8.15 8.17 10.1K
15:28 8.18 8.18 8.16 8.16 6.3K
15:29 8.16 8.16 8.15 8.15 6.9K
15:30 8.14 8.14 8.14 8.14 7.0K
15:31 8.14 8.14 8.14 8.14 6.0K
15:32 8.14 8.14 8.14 8.13 4.3K
15:33 8.14 8.14 8.13 8.13 6.0K
15:34 8.13 8.13 8.13 8.13 2.6K
15:35 8.12 8.13 8.12 8.13 3.0K
15:36 8.13 8.13 8.13 8.13 1.0K
15:37 8.14 8.14 8.14 8.14 1.1K
15:38 8.14 8.14 8.14 8.14 0.6K
15:39 8.14 8.14 8.13 8.13 14.7K
15:40 8.13 8.13 8.13 8.13 3.1K
15:41 8.14 8.15 8.14 8.15 6.2K
15:42 8.15 8.15 8.15 8.15 2.7K
15:43 8.16 8.16 8.16 8.15 1.6K
15:44 8.16 8.16 8.16 8.16 7.5K
15:45 8.17 8.17 8.17 8.17 3.4K
15:46 8.17 8.18 8.17 8.18 1.5K
15:47 8.18 8.20 8.18 8.18 7.6K
15:48 8.18 8.18 8.18 8.18 5.2K
15:50 8.21 8.21 8.17 8.17 27.6K
15:51 8.18 8.20 8.18 8.20 4.8K
15:52 8.19 8.20 8.19 8.20 6.2K
15:53 8.19 8.19 8.17 8.17 9.4K
15:54 8.16 8.16 8.11 8.14 25.8K
15:55 8.13 8.15 8.12 8.15 17.3K
15:56 8.15 8.15 8.13 8.14 25.5K
15:57 8.14 8.14 8.12 8.13 35.0K
15:58 8.12 8.13 8.12 8.13 13.9K
15:59 8.12 8.12 8.10 8.11 309.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음