Global Surfaces Ltd (GLOF)

GLOF
🏛️ 인도 →
91.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 96.00 96.00 96.00 96.00 0.0K
09:15 96.00 96.00 96.00 96.00 0.2K
09:17 94.39 94.39 94.17 94.17 1.2K
09:18 93.78 94.14 93.78 93.87 0.5K
09:19 94.13 94.13 93.62 93.62 0.3K
09:20 93.45 93.90 93.45 93.48 0.1K
09:21 93.48 93.48 93.48 93.48 0.1K
09:22 93.70 93.70 93.70 93.70 0.1K
09:23 93.50 93.70 93.50 93.50 0.4K
09:24 93.70 93.82 93.70 93.82 0.7K
09:25 93.94 93.94 93.94 93.94 0.1K
09:26 93.95 93.95 93.95 93.95 0.0K
09:27 93.65 93.65 93.65 93.65 0.0K
09:28 93.87 93.87 93.48 93.48 0.4K
09:30 93.48 93.48 93.48 93.48 0.0K
09:31 93.64 93.64 93.60 93.60 0.1K
09:33 93.60 93.60 93.60 93.60 0.1K
09:34 93.45 93.45 93.45 93.45 0.3K
09:35 93.40 93.40 93.40 93.40 1.3K
09:36 93.38 93.38 93.38 93.38 0.1K
09:37 93.50 93.50 93.50 93.50 0.2K
09:40 93.55 93.55 93.55 93.55 0.5K
09:41 93.50 93.50 93.50 93.50 0.1K
09:42 93.45 94.05 93.45 94.05 1.4K
09:43 94.09 94.09 94.09 94.09 0.2K
09:47 94.11 94.11 94.11 94.11 0.1K
09:49 94.14 94.61 94.14 94.43 0.6K
09:50 94.40 94.40 94.40 94.40 0.2K
09:52 94.22 94.22 94.22 94.22 0.1K
09:55 94.40 94.40 94.40 94.40 0.1K
09:57 94.85 94.85 94.85 94.85 0.1K
09:59 94.50 94.50 94.50 94.50 0.0K
10:07 94.30 94.30 94.30 94.30 0.5K
10:09 94.26 94.26 94.05 94.05 0.1K
10:13 94.04 94.04 94.04 94.04 2.0K
10:14 94.08 94.08 94.08 94.08 0.0K
10:16 94.00 94.00 94.00 94.00 0.2K
10:17 93.98 93.98 93.94 93.94 0.0K
10:20 93.82 93.82 93.82 93.82 0.0K
10:21 93.98 93.98 93.98 93.98 0.0K
10:23 94.15 94.15 93.90 93.90 0.6K
10:24 93.98 93.98 93.98 93.98 0.0K
10:26 94.09 94.09 94.05 94.05 0.0K
10:28 94.00 94.00 94.00 94.00 0.0K
10:30 93.98 93.98 93.98 93.98 1.0K
10:31 93.65 93.65 93.65 93.65 0.0K
10:32 93.65 93.65 93.65 93.65 0.0K
10:35 94.04 94.04 94.04 94.04 0.0K
10:40 94.14 94.14 94.14 94.14 0.0K
10:44 93.86 93.86 93.86 93.86 0.1K
10:46 93.70 93.70 93.70 93.70 1.5K
10:51 93.71 93.71 93.46 93.46 0.5K
11:00 93.72 93.72 93.72 93.72 0.1K
11:01 93.81 93.81 93.81 93.81 0.2K
11:11 93.70 93.75 93.47 93.75 0.3K
11:12 94.09 94.29 93.95 94.10 0.3K
11:13 93.94 93.94 93.66 93.66 0.2K
11:14 93.73 93.73 93.73 93.73 0.0K
11:16 93.73 93.73 93.73 93.73 0.0K
11:18 93.68 93.68 93.68 93.68 0.0K
11:22 93.68 93.68 93.68 93.68 0.0K
11:25 93.65 93.65 93.65 93.65 0.0K
11:27 93.68 93.68 93.65 93.65 0.3K
11:31 93.70 93.70 93.70 93.70 0.0K
11:32 93.70 93.70 93.70 93.70 0.0K
11:35 93.70 93.70 93.70 93.70 0.0K
11:36 93.70 93.70 93.70 93.70 0.1K
11:38 93.70 93.70 93.70 93.70 0.1K
11:40 93.87 93.87 93.87 93.87 0.0K
11:52 93.93 93.93 93.93 93.93 0.1K
11:53 93.70 93.70 93.70 93.70 0.0K
11:54 93.71 93.71 93.71 93.71 0.0K
12:03 93.70 93.70 93.70 93.70 0.1K
12:10 93.75 93.75 93.75 93.75 0.0K
12:12 93.79 93.79 93.79 93.79 0.0K
12:15 93.80 93.80 93.80 93.80 0.0K
12:16 93.80 93.80 93.80 93.80 0.0K
12:19 93.90 93.90 93.90 93.90 0.0K
12:20 93.80 93.80 93.80 93.80 0.2K
12:25 93.80 93.80 93.80 93.80 0.1K
12:34 93.51 93.51 93.51 93.51 0.0K
12:42 93.50 93.50 93.50 93.50 0.1K
12:45 93.38 93.38 93.38 93.38 0.7K
12:49 93.50 93.50 93.50 93.50 0.0K
13:07 93.50 93.57 93.50 93.57 0.0K
13:15 93.57 93.57 93.57 93.57 0.1K
13:22 93.50 93.50 93.50 93.50 0.0K
13:24 93.66 93.66 93.66 93.66 0.1K
13:25 93.43 93.43 93.38 93.38 2.5K
13:30 93.64 93.64 93.64 93.64 0.1K
13:38 93.40 93.40 93.40 93.40 0.1K
13:39 93.55 93.55 93.55 93.55 0.0K
13:48 93.30 93.30 93.30 93.30 2.4K
13:49 93.30 93.30 93.14 93.14 0.0K
13:50 93.14 93.15 93.14 93.15 0.1K
13:54 92.80 92.80 92.70 92.70 0.4K
13:56 92.71 92.71 92.56 92.56 0.0K
13:57 92.73 92.73 92.69 92.69 0.0K
13:58 92.69 92.71 92.69 92.70 0.0K
13:59 92.70 92.70 92.70 92.70 0.0K
14:01 92.70 92.70 92.70 92.70 0.0K
14:02 92.70 92.70 92.70 92.70 0.0K
14:04 92.65 92.65 92.65 92.65 0.0K
14:06 92.76 92.76 92.76 92.76 0.0K
14:07 92.76 92.76 92.76 92.76 0.0K
14:08 92.65 92.65 92.65 92.65 0.0K
14:13 92.65 92.65 92.65 92.65 0.1K
14:15 92.65 92.65 92.65 92.65 0.2K
14:17 92.70 92.70 92.70 92.70 0.0K
14:19 92.71 92.71 92.71 92.71 0.0K
14:21 92.68 92.68 92.68 92.68 0.0K
14:22 92.71 92.71 92.71 92.71 0.0K
14:25 92.72 92.72 92.72 92.72 0.0K
14:35 92.75 92.75 92.75 92.75 0.0K
14:36 92.75 92.75 92.72 92.72 0.1K
14:38 92.70 92.72 92.70 92.72 0.0K
14:39 92.70 92.70 92.70 92.70 0.1K
14:40 92.57 92.57 92.57 92.57 0.0K
14:41 92.58 92.70 92.58 92.70 0.0K
14:44 92.64 92.64 92.64 92.64 0.0K
14:45 92.60 92.60 92.56 92.56 0.0K
14:46 92.56 92.79 92.56 92.79 0.2K
14:47 92.90 92.95 92.90 92.95 0.8K
14:48 92.73 92.73 92.70 92.70 0.0K
14:49 92.94 92.94 92.94 92.94 0.0K
14:50 92.64 92.64 92.64 92.64 0.1K
14:51 92.58 92.58 92.56 92.56 0.0K
14:53 92.56 92.56 92.56 92.56 0.0K
14:54 92.56 92.59 92.56 92.59 0.0K
14:55 92.60 92.60 92.60 92.60 0.0K
14:56 92.57 92.57 92.57 92.57 0.0K
14:57 92.60 92.60 92.60 92.60 0.0K
14:58 92.61 92.61 92.57 92.59 0.0K
14:59 92.59 92.59 92.59 92.59 0.0K
15:00 92.60 92.60 92.40 92.40 2.2K
15:01 92.50 92.50 92.50 92.50 0.0K
15:02 92.51 92.51 92.50 92.50 0.0K
15:03 92.50 92.50 92.37 92.37 0.8K
15:04 92.30 92.69 92.30 92.36 0.4K
15:05 92.31 92.68 92.31 92.68 0.1K
15:06 92.35 92.35 92.35 92.35 0.0K
15:07 92.30 92.35 92.25 92.25 3.0K
15:08 92.25 92.25 92.25 92.25 0.0K
15:09 92.25 92.44 92.25 92.44 0.0K
15:10 92.25 92.28 92.25 92.28 0.0K
15:11 92.28 92.30 92.28 92.30 0.2K
15:12 92.01 92.38 91.27 92.38 7.0K
15:13 92.00 92.00 90.80 90.80 6.3K
15:14 91.34 91.34 91.29 91.29 0.4K
15:15 91.30 91.30 90.25 90.25 5.0K
15:16 90.99 91.29 90.99 91.21 3.8K
15:17 91.29 91.30 91.29 91.30 0.2K
15:18 91.30 91.30 91.30 91.30 0.0K
15:19 91.30 91.30 91.14 91.14 0.5K
15:20 91.37 91.48 91.37 91.48 0.1K
15:21 91.42 91.56 91.42 91.56 0.4K
15:22 91.56 91.56 91.56 91.56 0.0K
15:24 91.56 91.56 91.50 91.50 1.1K
15:25 91.42 91.42 91.00 91.00 5.7K
15:26 91.00 91.00 91.00 91.00 3.1K
15:27 90.50 91.00 90.50 90.52 2.8K
15:28 90.52 90.98 90.52 90.98 1.6K
15:29 90.99 91.45 90.53 91.32 1.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 96.00 96.00 90.25 91.32 0.1M
2025-09-25 98.50 98.50 94.16 94.97 0.1M
2025-09-24 101.00 101.00 97.55 98.63 0.1M
2025-09-23 103.95 103.95 98.90 99.50 0.1M
2025-09-22 103.28 103.90 101.36 101.96 0.0M
2025-09-19 105.47 105.47 103.00 103.28 0.0M
2025-09-18 103.08 105.99 103.08 104.70 0.0M
2025-09-17 104.35 105.34 102.15 103.07 0.1M
2025-09-16 103.70 104.51 102.56 103.33 0.1M
2025-09-15 102.90 105.44 101.69 103.65 0.1M
2025-09-12 105.49 105.60 99.90 102.22 0.4M
2025-09-11 105.50 106.51 104.10 104.87 0.1M
2025-09-10 105.93 108.46 105.13 105.91 0.1M
2025-09-09 107.55 107.74 105.00 105.41 0.0M
2025-09-08 108.80 108.80 106.00 106.48 0.0M
2025-09-05 109.87 111.99 104.51 105.04 0.2M
2025-09-04 110.18 112.70 107.65 109.15 0.1M
2025-09-03 110.20 111.66 109.30 110.18 0.1M
2025-09-02 111.61 112.12 108.50 109.04 0.2M
2025-09-01 111.69 112.00 108.15 110.84 0.1M
2025-08-29 111.00 113.74 106.11 108.01 0.1M
2025-08-28 111.94 113.52 110.71 111.46 0.0M
2025-08-26 113.61 114.61 111.50 111.94 0.0M
2025-08-25 115.09 115.65 113.01 113.61 0.0M
2025-08-22 114.00 115.98 113.61 114.70 0.0M
2025-08-21 117.41 118.63 113.32 113.96 0.1M
2025-08-20 118.90 118.90 116.50 116.82 0.1M
2025-08-19 121.44 121.44 118.00 118.62 0.0M
2025-08-18 122.80 125.74 120.00 121.84 0.2M
2025-08-14 122.00 125.40 121.00 122.69 0.1M
2025-08-13 123.00 126.00 121.46 122.38 0.0M
2025-08-12 123.28 125.84 122.23 123.14 0.1M
2025-08-11 120.10 126.90 120.10 122.07 0.2M
2025-08-08 112.31 121.37 112.11 117.87 0.3M
2025-08-07 114.89 114.89 108.77 111.32 0.0M
2025-08-06 113.89 115.00 111.51 112.96 0.0M
2025-08-05 114.65 115.58 112.15 113.09 0.0M
2025-08-04 110.05 117.00 110.05 114.65 0.1M
2025-08-01 110.46 114.09 109.11 110.31 0.1M
2025-07-31 114.50 114.51 108.64 111.59 0.1M
2025-07-30 117.75 119.39 114.02 114.56 0.1M
2025-07-29 115.60 117.35 113.74 116.60 0.1M
2025-07-28 116.13 119.10 115.05 116.10 0.1M
2025-07-25 120.89 121.73 115.20 116.63 0.1M
2025-07-24 123.99 125.00 118.20 119.91 0.1M
2025-07-23 128.86 130.90 123.00 123.45 0.2M
2025-07-22 134.38 135.00 127.76 128.88 0.2M
2025-07-21 130.89 137.00 127.31 133.31 0.4M
2025-07-18 128.00 132.89 123.26 129.85 0.4M
2025-07-17 124.39 131.00 123.01 128.35 0.7M
2025-07-16 112.16 127.60 111.89 125.19 2.9M
2025-07-15 112.90 113.92 111.00 111.32 0.0M
2025-07-14 112.20 112.65 109.75 111.69 0.2M
2025-07-11 114.00 115.02 111.92 112.34 0.1M
2025-07-10 114.78 116.90 113.55 114.78 0.3M
2025-07-09 114.80 114.80 113.46 113.66 0.0M
2025-07-08 116.89 116.89 113.50 113.64 0.1M
2025-07-07 114.87 115.89 112.82 115.22 0.1M
2025-07-04 112.05 115.90 111.52 114.30 0.0M
2025-07-03 113.68 114.71 112.00 112.42 0.1M
2025-07-02 115.70 115.70 112.62 113.18 0.1M
2025-07-01 118.90 119.74 114.02 114.64 0.2M
2025-06-30 116.00 118.81 115.13 117.91 0.1M
2025-06-27 121.05 123.97 113.10 116.80 0.4M
2025-06-26 123.16 123.80 117.99 119.79 0.1M
2025-06-25 121.99 126.00 121.53 123.16 0.1M
2025-06-24 119.30 128.30 119.30 123.31 0.3M
2025-06-23 120.45 120.45 117.45 118.07 0.1M
2025-06-20 121.30 124.15 119.25 121.39 0.1M
2025-06-19 123.84 125.20 117.60 121.61 0.1M
2025-06-18 123.96 125.99 121.00 122.20 0.1M
2025-06-17 124.98 131.47 122.80 123.35 0.3M
2025-06-16 127.50 129.99 124.35 124.98 0.1M
2025-06-13 126.00 132.78 125.31 127.28 0.1M
2025-06-12 132.18 133.26 128.10 128.94 0.1M
2025-06-11 137.76 138.79 133.00 133.39 0.2M
2025-06-10 130.70 142.98 129.10 138.76 3.4M
2025-06-09 129.25 131.87 127.25 129.32 0.1M
2025-06-06 128.36 130.00 126.20 127.24 0.0M
2025-06-05 127.00 129.22 126.60 127.25 0.0M
2025-06-04 128.07 131.76 126.10 126.38 0.1M
2025-06-03 128.00 132.80 126.06 126.57 0.1M
2025-06-02 131.95 133.80 127.00 127.60 0.1M
2025-05-30 126.50 132.00 125.50 131.31 0.3M
2025-05-29 130.83 132.99 125.06 126.16 0.4M
2025-05-28 135.20 137.80 130.00 132.14 0.1M
2025-05-27 136.49 144.40 133.23 136.44 0.7M
2025-05-26 125.79 137.80 123.80 135.48 0.7M
2025-05-23 126.25 133.90 120.20 125.02 0.2M
2025-05-22 130.41 131.50 125.10 126.30 0.1M
2025-05-21 132.69 134.10 129.25 130.41 0.0M
2025-05-20 134.00 135.00 129.71 131.89 0.1M
2025-05-19 124.80 138.00 124.79 133.81 0.4M
2025-05-16 115.00 130.00 114.99 124.80 0.6M
2025-05-15 112.60 117.99 112.60 114.73 0.1M
2025-05-14 111.00 115.39 110.99 112.49 0.1M
2025-05-13 110.00 111.98 106.30 110.99 0.0M
2025-05-12 106.10 111.64 106.10 109.84 0.1M
2025-05-09 104.00 105.38 102.18 103.32 0.0M
2025-05-08 108.00 111.90 103.90 105.31 0.1M
2025-05-07 105.00 109.39 104.63 107.72 0.0M
2025-05-06 113.39 114.52 108.01 108.88 0.1M
2025-05-05 112.00 115.22 110.31 112.37 0.0M
2025-05-02 110.87 112.41 108.52 110.46 0.0M
2025-04-30 113.29 115.63 108.96 109.69 0.1M
2025-04-29 116.00 123.25 112.20 113.29 0.1M
2025-04-28 116.25 118.02 113.11 114.43 0.1M
2025-04-25 120.66 122.56 115.50 118.05 0.1M
2025-04-24 122.54 123.95 119.80 121.15 0.1M
2025-04-23 125.63 127.50 120.10 121.32 0.1M
2025-04-22 126.99 129.00 124.19 125.62 0.1M
2025-04-21 121.88 127.80 121.87 126.40 0.1M
2025-04-17 123.30 123.69 120.00 121.27 0.1M
2025-04-16 118.56 123.00 118.00 122.06 0.1M
2025-04-15 116.57 125.00 116.57 120.17 0.2M
2025-04-11 118.95 118.95 115.41 117.26 0.1M
2025-04-09 110.90 117.00 109.00 114.54 0.1M
2025-04-08 103.00 116.44 102.92 112.12 0.5M
2025-04-07 91.86 103.84 91.86 100.59 0.1M
2025-04-04 112.69 112.69 106.20 107.73 0.1M
2025-04-03 110.50 114.00 108.13 110.30 0.1M
2025-04-02 109.96 111.90 107.43 109.75 0.1M
2025-04-01 109.25 113.20 107.01 109.41 0.1M
2025-03-28 109.65 112.64 106.50 107.81 0.2M
2025-03-27 112.50 117.99 106.98 108.31 0.4M
2025-03-26 125.45 125.45 114.00 115.20 0.2M
2025-03-25 128.50 134.65 122.02 125.45 0.4M
2025-03-24 111.99 132.90 111.50 126.56 1.3M
2025-03-21 110.00 112.03 108.11 110.79 0.2M
2025-03-20 109.01 116.94 108.40 109.47 0.9M
2025-03-19 104.75 110.20 104.75 109.01 0.7M
2025-03-18 103.40 107.24 102.00 104.72 0.2M
2025-03-17 104.40 106.29 100.42 102.50 0.2M
2025-03-13 108.49 109.91 102.10 103.87 0.1M
2025-03-12 108.80 111.99 106.62 107.84 0.2M
2025-03-11 106.00 108.00 102.99 106.86 0.6M
2025-03-10 111.60 111.60 105.00 106.53 0.4M
2025-03-07 112.91 114.70 110.40 111.28 0.1M
2025-03-06 111.50 114.99 111.17 112.24 0.1M
2025-03-05 110.05 115.60 109.31 110.11 0.1M
2025-03-04 108.29 124.00 104.96 110.92 0.6M
2025-03-03 113.22 114.19 105.00 107.12 0.1M
2025-02-28 113.65 120.00 112.10 113.32 0.2M
2025-02-27 112.98 117.45 111.00 115.38 0.4M
2025-02-25 109.00 117.81 107.29 112.98 0.3M
2025-02-24 105.79 112.18 103.11 107.92 0.1M
2025-02-21 111.80 115.10 106.50 107.82 0.1M
2025-02-20 105.00 111.99 102.99 111.27 0.1M
2025-02-19 102.00 110.50 102.00 105.92 0.1M
2025-02-18 109.00 111.90 101.00 103.13 0.1M
2025-02-17 113.00 118.80 107.41 109.82 0.1M
2025-02-14 125.70 125.70 114.40 117.06 0.1M
2025-02-13 125.01 133.39 124.00 125.77 0.3M
2025-02-12 128.65 129.50 120.50 126.72 0.1M
2025-02-11 128.80 133.00 125.15 128.60 0.1M
2025-02-10 133.66 135.18 128.11 129.32 0.0M
2025-02-07 135.39 137.65 132.85 134.83 0.2M
2025-02-06 134.72 138.00 133.00 134.17 0.1M
2025-02-05 135.00 137.91 132.15 133.56 0.1M
2025-02-04 133.39 135.79 132.40 133.92 0.0M
2025-02-03 137.95 137.95 132.21 133.38 0.0M
2025-02-01 134.45 142.39 131.00 138.45 0.1M
2025-01-31 131.05 137.99 131.05 133.80 0.1M
2025-01-30 133.72 135.45 131.13 132.40 0.0M
2025-01-29 128.10 138.00 127.99 132.00 0.2M
2025-01-28 137.00 138.00 128.10 129.06 0.1M
2025-01-27 140.99 141.89 132.15 134.05 0.2M
2025-01-24 148.49 148.71 140.10 140.99 0.2M
2025-01-23 147.20 151.38 146.05 148.52 0.0M
2025-01-22 158.69 158.69 146.05 148.30 0.1M
2025-01-21 160.90 161.69 157.05 157.56 0.0M
2025-01-20 155.00 166.00 152.65 162.35 0.3M
2025-01-17 144.10 157.00 141.28 154.70 1.0M
2025-01-16 139.02 155.00 139.02 146.26 0.2M
2025-01-15 140.40 143.73 136.85 137.59 0.1M
2025-01-14 137.75 143.79 137.75 142.04 0.1M
2025-01-13 152.00 152.00 134.50 137.14 0.2M
2025-01-10 162.60 164.44 150.15 151.84 0.2M
2025-01-09 153.99 172.40 152.81 164.54 1.0M
2025-01-08 155.07 156.99 152.00 153.25 0.0M
2025-01-07 155.00 159.04 154.10 155.07 0.1M
2025-01-06 165.98 167.05 153.14 154.36 0.1M
2025-01-03 165.89 168.10 163.20 164.75 0.1M
2025-01-02 168.10 169.50 164.66 165.07 0.1M
2025-01-01 166.10 169.50 166.10 167.51 0.1M