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 8.01 8.10 7.98 8.09 9.7K
09:31 8.02 8.02 7.98 7.98 1.6K
09:32 7.95 7.98 7.95 7.98 1.1K
09:33 7.97 8.00 7.97 8.00 1.1K
09:34 8.00 8.00 8.00 8.00 0.6K
09:35 7.99 7.99 7.99 7.99 0.4K
09:36 7.98 7.98 7.98 7.98 1.1K
09:37 7.98 8.02 7.98 8.02 2.9K
09:38 8.00 8.01 8.00 8.01 1.6K
09:39 8.02 8.02 8.02 8.02 1.0K
09:40 8.02 8.02 8.02 8.02 0.6K
09:41 8.00 8.00 8.00 8.00 0.6K
09:42 8.02 8.02 8.02 8.02 7.5K
09:43 8.03 8.03 8.03 8.03 0.6K
09:44 8.00 8.00 8.00 8.00 0.3K
09:46 8.00 8.03 8.00 8.03 2.3K
09:47 8.04 8.04 8.04 8.04 1.2K
09:49 8.04 8.04 8.04 8.04 0.5K
09:50 8.04 8.05 8.04 8.05 3.0K
09:54 8.06 8.06 8.06 8.06 0.3K
09:55 8.06 8.06 8.06 8.06 2.0K
09:56 8.06 8.06 8.06 8.06 0.7K
09:58 8.05 8.05 8.05 8.05 0.5K
09:59 8.06 8.06 8.04 8.04 0.8K
10:00 8.04 8.04 8.04 8.04 0.2K
10:01 8.04 8.04 8.03 8.03 3.8K
10:02 8.01 8.01 8.01 8.01 0.1K
10:03 8.02 8.02 8.02 8.02 1.6K
10:05 8.03 8.03 8.03 8.03 1.8K
10:13 7.99 8.00 7.98 8.00 4.0K
10:14 7.98 8.00 7.98 8.00 1.9K
10:15 8.00 8.01 8.00 8.01 2.3K
10:16 8.02 8.02 8.02 8.02 0.7K
10:19 8.03 8.03 8.03 8.03 0.5K
10:20 8.03 8.03 8.03 8.03 0.2K
10:21 8.03 8.03 8.03 8.03 0.6K
10:25 8.01 8.02 8.01 8.02 3.1K
10:29 8.02 8.03 8.02 8.03 1.9K
10:33 8.03 8.03 8.03 8.03 1.1K
10:34 8.03 8.04 8.03 8.04 1.0K
10:36 8.04 8.04 8.04 8.04 1.4K
10:37 8.05 8.05 8.05 8.05 0.2K
10:38 8.06 8.06 8.06 8.06 0.9K
10:39 8.07 8.07 8.07 8.07 1.1K
10:44 8.07 8.07 8.07 8.07 0.6K
10:46 8.05 8.05 8.05 8.05 0.5K
10:47 8.05 8.05 8.05 8.05 2.9K
10:50 8.05 8.05 8.05 8.05 0.1K
10:51 8.07 8.07 8.07 8.07 3.2K
10:53 8.07 8.07 8.07 8.07 0.2K
10:54 8.07 8.07 8.07 8.07 2.0K
10:55 8.09 8.09 8.09 8.09 0.6K
10:56 8.08 8.08 8.08 8.08 0.7K
10:58 8.08 8.08 8.08 8.08 0.5K
11:01 8.08 8.08 8.08 8.08 0.5K
11:03 8.07 8.07 8.07 8.07 1.0K
11:05 8.06 8.06 8.06 8.06 0.6K
11:06 8.07 8.07 8.07 8.07 3.1K
11:07 8.08 8.08 8.08 8.08 5.4K
11:08 8.09 8.09 8.09 8.09 2.0K
11:09 8.09 8.09 8.09 8.09 0.6K
11:10 8.09 8.09 8.09 8.09 0.5K
11:11 8.10 8.10 8.10 8.10 1.1K
11:12 8.10 8.10 8.10 8.10 0.7K
11:19 8.11 8.11 8.11 8.11 0.3K
11:20 8.11 8.11 8.11 8.11 2.8K
11:23 8.12 8.12 8.12 8.12 8.9K
11:25 8.14 8.14 8.14 8.14 2.0K
11:26 8.14 8.14 8.14 8.14 0.8K
11:27 8.15 8.17 8.15 8.17 3.8K
11:28 8.17 8.18 8.17 8.18 2.5K
11:29 8.18 8.18 8.18 8.18 0.9K
11:30 8.18 8.18 8.18 8.18 3.3K
11:31 8.18 8.19 8.18 8.19 2.3K
11:32 8.19 8.21 8.19 8.21 3.0K
11:33 8.18 8.18 8.17 8.17 1.9K
11:34 8.15 8.15 8.15 8.15 1.0K
11:35 8.16 8.16 8.15 8.15 1.9K
11:39 8.11 8.15 8.11 8.15 7.3K
11:43 8.15 8.15 8.15 8.15 0.6K
11:46 8.16 8.16 8.16 8.15 0.7K
11:49 8.16 8.17 8.16 8.17 4.6K
11:50 8.17 8.17 8.17 8.17 0.5K
11:54 8.16 8.16 8.16 8.16 0.4K
11:55 8.18 8.18 8.18 8.18 2.8K
11:59 8.17 8.20 8.17 8.20 4.8K
12:00 8.18 8.18 8.18 8.18 1.3K
12:01 8.19 8.19 8.19 8.19 0.7K
12:02 8.18 8.18 8.18 8.18 0.5K
12:04 8.18 8.18 8.18 8.18 1.0K
12:06 8.17 8.19 8.17 8.19 5.0K
12:08 8.17 8.17 8.17 8.17 3.7K
12:11 8.16 8.16 8.16 8.16 0.3K
12:12 8.17 8.17 8.17 8.17 0.3K
12:13 8.17 8.17 8.17 8.17 0.5K
12:14 8.18 8.18 8.18 8.18 3.2K
12:15 8.20 8.21 8.20 8.21 8.9K
12:16 8.20 8.20 8.19 8.19 1.9K
12:18 8.19 8.19 8.19 8.19 1.7K
12:20 8.20 8.20 8.20 8.20 0.2K
12:21 8.20 8.21 8.20 8.21 2.5K
12:22 8.20 8.20 8.20 8.20 1.1K
12:24 8.20 8.20 8.20 8.20 1.4K
12:25 8.21 8.21 8.21 8.21 5.5K
12:26 8.22 8.22 8.22 8.22 1.1K
12:27 8.23 8.23 8.23 8.23 1.4K
12:28 8.23 8.23 8.23 8.23 0.2K
12:29 8.23 8.23 8.23 8.23 1.6K
12:31 8.22 8.22 8.22 8.22 0.4K
12:32 8.23 8.23 8.22 8.22 1.6K
12:33 8.22 8.22 8.22 8.22 1.7K
12:36 8.23 8.23 8.23 8.23 1.3K
12:37 8.24 8.24 8.24 8.24 0.6K
12:40 8.25 8.25 8.25 8.24 0.3K
12:44 8.24 8.25 8.24 8.25 1.7K
12:45 8.24 8.24 8.24 8.24 0.1K
12:46 8.24 8.24 8.24 8.24 1.2K
12:49 8.25 8.25 8.25 8.24 0.8K
12:50 8.24 8.24 8.24 8.24 1.1K
12:51 8.24 8.25 8.24 8.25 4.3K
12:52 8.25 8.26 8.25 8.26 2.6K
12:53 8.26 8.27 8.26 8.27 2.4K
12:54 8.28 8.28 8.27 8.27 1.3K
12:58 8.27 8.27 8.27 8.27 0.1K
12:59 8.28 8.28 8.28 8.28 3.1K
13:00 8.28 8.28 8.28 8.28 0.8K
13:01 8.28 8.29 8.28 8.29 1.2K
13:02 8.28 8.28 8.23 8.23 17.0K
13:03 8.23 8.23 8.21 8.21 3.1K
13:06 8.21 8.21 8.18 8.20 3.9K
13:08 8.17 8.17 8.17 8.16 0.9K
13:10 8.16 8.18 8.16 8.16 5.2K
13:13 8.14 8.14 8.14 8.14 0.5K
13:14 8.14 8.14 8.14 8.14 0.7K
13:16 8.13 8.13 8.13 8.13 0.2K
13:17 8.14 8.14 8.14 8.14 2.2K
13:18 8.13 8.13 8.13 8.13 1.2K
13:19 8.14 8.14 8.14 8.14 1.3K
13:20 8.13 8.14 8.13 8.14 0.6K
13:21 8.13 8.13 8.13 8.13 0.2K
13:22 8.14 8.14 8.14 8.14 1.2K
13:24 8.13 8.13 8.13 8.13 1.4K
13:27 8.13 8.13 8.13 8.13 2.3K
13:28 8.13 8.13 8.13 8.13 0.4K
13:29 8.13 8.13 8.13 8.13 5.1K
13:30 8.12 8.12 8.12 8.12 1.2K
13:31 8.10 8.10 8.10 8.10 0.4K
13:33 8.10 8.10 8.09 8.09 0.7K
13:34 8.10 8.10 8.10 8.10 4.0K
13:35 8.10 8.10 8.10 8.10 0.5K
13:38 8.10 8.10 8.10 8.10 0.5K
13:39 8.09 8.10 8.09 8.10 3.6K
13:40 8.10 8.10 8.10 8.10 1.9K
13:42 8.10 8.10 8.10 8.10 3.2K
13:43 8.11 8.11 8.11 8.11 1.3K
13:45 8.10 8.10 8.10 8.10 0.1K
13:46 8.09 8.09 8.09 8.09 1.0K
13:48 8.08 8.08 8.08 8.08 0.4K
13:49 8.08 8.08 8.08 8.08 1.6K
13:51 8.08 8.10 8.08 8.10 6.2K
13:52 8.09 8.10 8.09 8.10 1.4K
13:53 8.10 8.10 8.10 8.10 1.2K
13:55 8.10 8.10 8.10 8.10 8.5K
13:56 8.10 8.10 8.10 8.10 0.1K
13:57 8.10 8.10 8.10 8.10 0.4K
13:58 8.10 8.10 8.10 8.10 0.1K
13:59 8.10 8.10 8.10 8.10 2.3K
14:01 8.11 8.11 8.11 8.11 9.9K
14:02 8.11 8.13 8.11 8.13 11.4K
14:04 8.13 8.13 8.12 8.12 0.8K
14:05 8.10 8.10 8.10 8.10 0.3K
14:06 8.09 8.10 8.09 8.09 2.7K
14:07 8.09 8.09 8.08 8.09 2.7K
14:08 8.07 8.08 8.07 8.08 2.1K
14:09 8.07 8.07 8.07 8.07 0.5K
14:10 8.07 8.07 8.06 8.07 5.4K
14:11 8.08 8.10 8.08 8.10 4.7K
14:14 8.11 8.12 8.11 8.12 9.3K
14:15 8.12 8.12 8.12 8.12 2.0K
14:16 8.12 8.12 8.12 8.12 1.8K
14:17 8.12 8.12 8.12 8.12 0.9K
14:18 8.12 8.12 8.12 8.12 0.4K
14:20 8.11 8.12 8.11 8.12 2.1K
14:21 8.11 8.13 8.11 8.13 2.2K
14:23 8.13 8.13 8.13 8.13 1.1K
14:24 8.13 8.13 8.13 8.13 0.8K
14:25 8.12 8.12 8.12 8.12 1.1K
14:27 8.12 8.12 8.12 8.12 0.6K
14:28 8.12 8.12 8.11 8.11 0.4K
14:29 8.12 8.12 8.12 8.12 0.1K
14:30 8.12 8.12 8.12 8.12 0.4K
14:31 8.12 8.13 8.12 8.12 6.0K
14:32 8.12 8.13 8.12 8.13 3.5K
14:33 8.13 8.13 8.13 8.13 0.6K
14:34 8.13 8.13 8.13 8.13 0.8K
14:35 8.12 8.12 8.12 8.12 0.7K
14:36 8.12 8.12 8.12 8.12 0.2K
14:37 8.12 8.12 8.12 8.12 0.1K
14:38 8.12 8.12 8.12 8.12 0.8K
14:39 8.11 8.11 8.11 8.11 4.5K
14:40 8.12 8.12 8.12 8.12 0.2K
14:41 8.12 8.12 8.12 8.12 1.9K
14:43 8.10 8.10 8.10 8.10 2.9K
14:44 8.10 8.10 8.09 8.09 1.0K
14:45 8.09 8.09 8.09 8.09 0.2K
14:46 8.09 8.09 8.08 8.08 1.2K
14:47 8.08 8.08 8.08 8.08 3.3K
14:48 8.08 8.08 8.08 8.08 0.7K
14:49 8.08 8.08 8.08 8.08 0.4K
14:50 8.08 8.08 8.08 8.08 0.5K
14:51 8.08 8.08 8.07 8.07 1.9K
14:52 8.07 8.07 8.07 8.07 1.9K
14:53 8.07 8.07 8.07 8.07 3.6K
14:54 8.08 8.08 8.08 8.08 0.2K
14:55 8.09 8.09 8.09 8.09 3.0K
14:56 8.09 8.09 8.09 8.09 0.7K
14:57 8.09 8.09 8.09 8.09 0.4K
14:58 8.09 8.09 8.09 8.09 0.4K
14:59 8.09 8.09 8.09 8.09 0.6K
15:00 8.09 8.09 8.09 8.09 1.8K
15:01 8.09 8.10 8.09 8.10 6.9K
15:02 8.11 8.11 8.11 8.11 2.8K
15:03 8.11 8.12 8.11 8.12 1.2K
15:04 8.12 8.12 8.12 8.12 0.7K
15:05 8.12 8.12 8.12 8.12 1.3K
15:06 8.12 8.13 8.12 8.12 6.3K
15:10 8.12 8.12 8.12 8.12 1.2K
15:11 8.12 8.12 8.12 8.12 1.2K
15:13 8.12 8.12 8.12 8.12 0.6K
15:14 8.13 8.13 8.13 8.13 5.3K
15:15 8.13 8.13 8.12 8.12 2.2K
15:17 8.12 8.12 8.12 8.12 1.8K
15:18 8.12 8.13 8.12 8.13 3.9K
15:19 8.13 8.13 8.13 8.13 3.0K
15:20 8.12 8.12 8.12 8.12 0.3K
15:21 8.13 8.13 8.13 8.13 0.2K
15:22 8.13 8.13 8.13 8.13 0.4K
15:23 8.12 8.12 8.12 8.12 4.2K
15:24 8.12 8.12 8.11 8.12 6.6K
15:25 8.13 8.13 8.13 8.13 1.8K
15:26 8.13 8.13 8.13 8.13 2.2K
15:28 8.13 8.13 8.13 8.13 2.9K
15:29 8.13 8.13 8.13 8.13 0.7K
15:30 8.13 8.13 8.13 8.13 0.4K
15:31 8.12 8.12 8.11 8.11 4.6K
15:32 8.11 8.11 8.11 8.11 0.9K
15:33 8.09 8.09 8.08 8.08 7.6K
15:34 8.08 8.08 8.08 8.08 0.1K
15:35 8.08 8.08 8.07 8.08 1.3K
15:36 8.08 8.08 8.08 8.07 2.3K
15:37 8.08 8.08 8.08 8.07 0.4K
15:38 8.08 8.09 8.08 8.09 7.7K
15:39 8.09 8.09 8.09 8.09 0.6K
15:40 8.09 8.09 8.09 8.09 1.5K
15:41 8.09 8.09 8.09 8.09 1.5K
15:42 8.09 8.09 8.08 8.09 1.8K
15:43 8.10 8.10 8.08 8.09 16.8K
15:44 8.09 8.09 8.09 8.09 2.8K
15:45 8.09 8.09 8.09 8.09 1.8K
15:46 8.09 8.09 8.09 8.09 0.6K
15:47 8.09 8.09 8.08 8.07 6.2K
15:48 8.09 8.09 8.09 8.09 9.4K
15:49 8.09 8.09 8.09 8.09 2.9K
15:50 8.09 8.09 8.06 8.06 20.6K
15:51 8.06 8.06 8.04 8.05 5.3K
15:52 8.05 8.05 8.05 8.05 4.2K
15:53 8.05 8.05 8.04 8.05 3.6K
15:54 8.05 8.05 8.04 8.04 32.9K
15:55 8.03 8.03 8.01 8.01 31.8K
15:56 8.01 8.02 8.01 8.01 17.0K
15:57 8.02 8.02 8.00 8.00 27.6K
15:58 8.00 8.01 7.99 8.01 236.3K
15:59 8.00 8.01 7.99 7.99 212.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음