Gconnect Logitech and Supply Chain (GCON)

GCON
🏛️ 인도 →
28.35
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-24 26.55 28.35 26.41 28.35 0.0M
2025-09-23 27.60 27.80 26.18 27.80 0.0M
2025-09-22 27.56 27.56 27.50 27.55 0.0M
2025-09-19 26.25 26.25 25.25 26.25 0.1M
2025-09-18 23.99 25.00 23.95 25.00 0.1M
2025-09-17 23.98 23.98 23.98 23.98 0.0M
2025-09-15 23.25 23.25 23.25 23.25 0.0M
2025-09-10 21.85 24.12 21.84 23.81 0.0M
2025-09-09 22.98 24.99 22.98 22.98 0.0M
2025-09-08 24.17 24.18 24.17 24.18 0.0M
2025-09-04 25.45 25.45 25.44 25.44 0.0M
2025-09-03 25.00 25.00 24.57 24.57 0.0M
2025-09-02 25.86 25.86 25.86 25.86 0.0M
2025-09-01 24.63 24.63 24.63 24.63 0.0M
2025-08-29 23.46 23.46 23.46 23.46 0.0M
2025-08-28 23.00 23.00 23.00 23.00 0.0M
2025-08-26 21.80 22.55 21.80 22.55 0.0M
2025-08-25 22.11 22.11 22.11 22.11 0.0M
2025-08-21 21.69 21.69 21.68 21.68 0.0M
2025-08-20 22.12 22.12 22.12 22.12 0.0M
2025-08-19 22.57 22.57 21.69 21.69 0.0M
2025-08-13 22.13 22.13 22.13 22.13 0.0M
2025-08-12 21.70 21.70 21.70 21.70 0.0M
2025-08-07 22.13 22.13 22.13 22.13 0.0M
2025-08-06 21.70 22.58 21.70 22.58 0.0M
2025-08-05 22.14 22.14 22.14 22.14 0.0M
2025-08-04 22.59 22.59 22.59 22.59 0.0M
2025-08-01 23.05 23.05 23.05 23.05 0.0M
2025-07-31 23.52 23.52 23.52 23.52 0.0M
2025-07-29 24.00 24.00 24.00 24.00 0.0M
2025-07-24 23.65 23.65 23.65 23.65 0.0M
2025-07-23 23.70 24.10 23.00 24.10 0.0M
2025-07-22 20.90 23.10 20.90 23.10 0.0M
2025-07-21 22.05 22.05 19.95 22.00 0.0M
2025-07-18 21.00 21.00 21.00 21.00 0.0M
2025-07-16 20.00 20.00 20.00 20.00 0.0M
2025-07-15 21.50 21.50 20.00 20.00 0.0M
2025-07-14 20.00 21.00 19.00 21.00 0.0M
2025-07-10 20.00 20.00 20.00 20.00 0.0M
2025-07-04 20.50 20.50 20.50 20.50 0.0M
2025-07-03 19.95 19.95 19.95 19.95 0.0M
2025-06-26 21.00 21.00 21.00 21.00 0.0M
2025-06-25 20.00 21.20 20.00 21.00 0.0M
2025-06-24 20.50 20.50 20.10 20.23 0.0M
2025-06-23 20.00 21.08 20.00 21.00 0.0M
2025-06-20 20.30 21.20 20.00 20.33 0.1M
2025-06-19 20.25 20.30 20.25 20.30 0.0M
2025-06-17 19.50 19.50 19.50 19.50 0.0M
2025-06-16 19.05 19.05 19.05 19.05 0.0M
2025-06-12 20.00 20.05 19.95 20.05 0.0M
2025-06-10 20.20 20.20 20.02 20.02 0.0M
2025-06-09 20.50 20.50 20.50 20.50 0.0M
2025-06-06 20.00 20.10 19.90 20.10 0.1M
2025-06-04 20.10 20.30 20.10 20.30 0.0M
2025-06-02 19.86 19.86 19.86 19.86 0.0M
2025-05-30 21.00 21.00 20.90 20.90 0.0M
2025-05-28 22.00 22.00 22.00 22.00 0.0M
2025-05-27 20.42 21.50 20.42 21.50 0.0M
2025-05-26 21.49 21.49 21.49 21.49 0.0M
2025-05-20 22.62 22.62 22.62 22.62 0.0M
2025-05-19 23.08 23.08 23.08 23.08 0.0M
2025-05-16 23.55 23.55 23.55 23.55 0.0M
2025-05-15 24.03 24.03 23.09 24.03 0.0M
2025-05-14 23.56 23.56 23.56 23.56 0.0M
2025-05-13 23.10 23.10 23.10 23.10 0.0M
2025-05-02 22.86 22.86 22.86 22.86 0.0M
2025-04-30 23.32 23.32 23.32 23.32 0.0M
2025-04-29 23.79 23.79 23.79 23.79 0.0M
2025-04-28 23.33 23.33 23.33 23.33 0.0M
2025-04-24 22.88 22.88 22.88 22.88 0.0M
2025-04-16 22.44 22.44 22.44 22.44 0.0M
2025-04-15 22.00 22.00 22.00 22.00 0.0M
2025-04-09 22.30 22.30 22.30 22.30 0.0M
2025-04-07 21.87 21.87 21.87 21.87 0.0M
2025-04-04 20.83 20.83 20.83 20.83 0.0M
2025-04-01 19.84 19.84 19.84 19.84 0.0M
2025-03-27 18.60 18.90 18.60 18.90 0.0M
2025-03-26 17.14 18.00 17.14 18.00 0.0M
2025-03-25 18.04 18.05 18.04 18.04 0.0M
2025-03-24 19.12 19.12 18.98 18.98 0.0M
2025-03-21 19.97 21.00 19.97 19.97 0.0M
2025-03-20 21.02 21.02 21.02 21.02 0.0M
2025-03-19 22.12 22.12 22.12 22.12 0.0M
2025-03-12 23.31 23.31 23.28 23.28 0.0M
2025-03-10 24.50 24.50 24.50 24.50 0.0M
2025-03-05 26.00 26.10 24.76 25.75 0.0M
2025-03-04 26.06 26.06 26.06 26.06 0.0M
2025-03-03 27.50 27.50 27.43 27.43 0.0M
2025-02-28 28.87 28.87 28.87 28.87 0.0M
2025-02-17 30.38 30.38 30.38 30.38 0.0M
2025-02-07 31.97 31.97 31.97 31.97 0.0M
2025-02-05 32.62 32.62 32.62 32.62 0.0M
2025-02-04 33.23 33.23 33.23 33.23 0.0M
2025-01-30 32.58 32.58 32.58 32.58 0.0M
2025-01-28 33.24 33.24 33.24 33.24 0.0M
2025-01-27 33.91 33.91 33.91 33.91 0.0M
2025-01-22 34.60 34.60 34.60 34.60 0.0M
2025-01-21 35.30 35.30 35.30 35.30 0.0M
2025-01-20 36.00 36.00 36.00 36.00 0.0M
2025-01-17 38.20 38.20 36.73 36.73 0.0M
2025-01-13 37.47 37.47 37.47 37.47 0.0M
2025-01-09 39.00 39.00 38.23 38.23 0.0M
2025-01-07 39.00 39.00 39.00 39.00 0.0M
2025-01-06 39.69 39.69 38.05 39.11 0.0M
2025-01-03 37.50 37.80 37.50 37.80 0.0M
2025-01-02 36.00 36.00 36.00 36.00 0.0M
2025-01-01 33.55 35.20 33.50 35.20 0.0M