Global Surfaces Ltd (GLOF)

GLOF
🏛️ 인도 →
91.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 180.70 183.70 178.50 179.95 0.4M
2023-12-28 182.80 183.50 179.00 179.85 0.4M
2023-12-27 182.00 185.65 178.65 182.20 0.3M
2023-12-26 182.90 186.10 179.95 181.40 0.6M
2023-12-22 178.80 183.75 178.00 182.00 0.3M
2023-12-21 176.05 186.05 174.00 177.95 0.6M
2023-12-20 187.70 189.45 172.60 176.05 0.4M
2023-12-19 189.00 190.25 185.95 186.80 0.3M
2023-12-18 193.00 193.70 184.60 189.00 0.3M
2023-12-15 197.55 198.55 190.50 191.55 0.4M
2023-12-14 199.15 202.20 196.55 197.60 0.3M
2023-12-13 198.05 202.00 197.40 198.20 0.4M
2023-12-12 202.05 206.00 196.00 197.40 0.5M
2023-12-11 205.30 205.30 199.45 201.15 0.3M
2023-12-08 211.40 213.80 202.65 203.60 0.5M
2023-12-07 211.40 214.85 207.25 210.80 1.0M
2023-12-06 201.90 216.60 201.90 210.40 5.6M
2023-12-05 201.55 204.00 198.00 198.70 0.2M
2023-12-04 203.75 206.00 194.05 197.95 0.2M
2023-12-01 207.00 208.85 200.30 201.75 0.2M
2023-11-30 207.60 209.00 202.35 205.55 0.2M
2023-11-29 206.80 211.10 205.65 207.55 0.3M
2023-11-28 210.00 213.65 204.10 205.70 0.2M
2023-11-24 210.00 211.70 207.80 209.05 0.1M
2023-11-23 210.95 214.95 207.20 208.80 0.1M
2023-11-22 220.15 222.30 209.20 210.60 0.2M
2023-11-21 221.75 223.90 215.50 220.15 0.3M
2023-11-20 207.00 226.70 204.40 221.75 1.2M
2023-11-17 203.75 206.90 203.75 206.25 0.0M
2023-11-16 208.00 208.00 201.95 203.10 0.1M
2023-11-15 205.50 210.00 202.85 207.05 0.2M
2023-11-13 208.10 208.90 202.85 204.30 0.1M
2023-11-12 206.00 209.70 205.00 208.10 0.1M
2023-11-10 204.00 206.40 200.55 204.05 0.2M
2023-11-09 207.00 208.80 202.45 203.50 0.1M
2023-11-08 206.05 212.00 205.15 207.75 0.2M
2023-11-07 207.35 209.00 203.05 206.75 0.2M
2023-11-06 209.45 210.00 205.20 207.35 0.2M
2023-11-03 211.25 214.70 205.00 208.10 0.5M
2023-11-02 207.30 218.20 204.10 210.75 0.3M
2023-11-01 203.35 209.60 202.30 205.30 0.1M
2023-10-31 208.75 211.30 203.55 205.40 0.1M
2023-10-30 209.90 209.90 204.40 208.75 0.1M
2023-10-27 206.40 211.80 204.40 208.95 0.5M
2023-10-26 197.90 206.95 188.20 204.45 0.5M
2023-10-25 210.05 214.40 195.05 197.25 0.7M
2023-10-23 223.40 223.40 205.55 207.90 0.7M
2023-10-20 229.85 231.35 218.25 221.20 0.2M
2023-10-19 224.00 235.30 221.00 227.80 0.5M
2023-10-18 230.50 232.95 221.20 224.50 0.6M
2023-10-17 238.35 239.90 227.25 228.75 0.5M
2023-10-16 223.70 239.30 221.10 235.90 1.3M
2023-10-13 213.20 229.75 211.70 222.60 1.4M
2023-10-12 210.00 223.70 205.20 216.20 1.9M
2023-10-11 210.50 214.00 205.90 210.10 0.8M
2023-10-10 206.20 212.70 206.20 210.30 0.6M
2023-10-09 203.00 212.00 197.00 204.75 1.1M
2023-10-06 181.20 208.80 181.20 205.10 2.5M
2023-10-05 181.50 184.50 178.80 179.85 0.5M
2023-10-04 184.00 187.35 178.20 179.90 0.7M
2023-10-03 181.85 185.35 181.00 184.35 0.2M
2023-09-29 179.50 184.15 177.85 181.00 0.4M
2023-09-28 182.50 182.50 178.00 179.50 0.2M
2023-09-27 179.90 186.90 179.90 181.15 0.8M
2023-09-26 178.90 192.80 177.00 179.55 1.2M
2023-09-25 173.65 182.85 171.75 177.70 0.7M
2023-09-22 173.75 173.75 170.20 171.95 0.1M
2023-09-21 173.30 178.85 170.55 172.10 0.2M
2023-09-20 176.00 176.80 171.30 172.05 0.4M
2023-09-18 177.20 177.75 173.25 176.25 0.3M
2023-09-15 176.35 177.25 172.70 173.75 0.2M
2023-09-14 175.05 182.50 173.60 174.60 0.7M
2023-09-13 175.80 178.50 171.00 176.95 0.2M
2023-09-12 179.20 181.10 174.05 176.35 0.3M
2023-09-11 174.45 184.95 174.20 179.55 1.9M
2023-09-08 173.40 174.65 171.70 173.15 0.1M
2023-09-07 171.65 174.45 167.50 172.65 0.2M
2023-09-06 172.95 177.55 168.70 170.65 0.6M
2023-09-05 178.90 180.20 167.50 169.45 1.2M
2023-09-04 180.95 182.75 178.05 178.90 0.2M
2023-09-01 178.65 180.75 178.65 179.85 0.1M
2023-08-31 181.35 182.50 177.95 178.45 0.4M
2023-08-30 181.30 182.85 179.05 179.95 0.2M
2023-08-29 180.65 182.95 177.65 179.80 0.3M
2023-08-28 180.30 182.45 178.95 179.40 0.2M
2023-08-25 182.80 184.35 179.00 180.00 0.2M
2023-08-24 186.50 189.90 182.05 182.95 0.3M
2023-08-23 186.90 188.00 182.60 186.35 0.2M
2023-08-22 185.30 191.90 184.60 185.20 0.3M
2023-08-21 184.85 192.60 181.40 183.50 0.6M
2023-08-18 177.50 186.50 175.25 182.70 0.8M
2023-08-17 174.80 178.70 172.40 175.55 0.8M
2023-08-16 184.45 185.90 172.00 174.55 1.0M
2023-08-14 193.40 204.40 178.00 183.80 0.9M
2023-08-11 190.10 199.00 190.10 196.35 0.2M
2023-08-10 192.10 196.30 191.00 192.65 0.2M
2023-08-09 189.00 197.95 189.00 193.65 0.2M
2023-08-08 190.00 192.70 188.95 189.90 0.2M
2023-08-07 195.40 198.80 187.70 190.70 0.3M
2023-08-04 181.10 196.50 181.00 193.45 0.4M
2023-08-03 184.70 185.50 180.00 180.75 0.2M
2023-08-02 186.35 187.20 180.05 183.10 0.2M
2023-08-01 185.05 189.90 179.35 185.30 0.3M
2023-07-31 185.00 189.70 183.50 184.85 0.1M
2023-07-28 186.00 190.45 184.85 186.25 0.1M
2023-07-27 189.30 190.90 185.65 188.20 0.1M
2023-07-26 188.90 189.80 184.50 187.10 0.1M
2023-07-25 191.00 198.90 187.00 187.75 0.2M
2023-07-24 189.10 194.60 189.10 193.65 0.1M
2023-07-21 194.00 195.95 187.50 189.10 0.3M
2023-07-20 194.60 196.95 191.10 193.60 0.2M
2023-07-19 194.60 196.45 194.20 194.55 0.0M
2023-07-18 195.00 196.65 192.40 194.60 0.2M
2023-07-17 194.00 199.30 193.40 195.40 0.2M
2023-07-14 199.45 199.45 192.85 194.55 0.4M
2023-07-13 200.95 203.80 195.20 197.70 0.7M
2023-07-12 197.85 201.30 196.55 199.60 0.1M
2023-07-11 200.80 203.70 196.00 196.80 0.1M
2023-07-10 201.00 202.65 198.10 199.25 0.1M
2023-07-07 206.85 207.75 196.80 199.70 0.3M
2023-07-06 201.55 211.50 201.35 205.90 0.7M
2023-07-05 196.00 207.95 192.70 201.30 1.2M
2023-07-04 198.35 199.35 195.00 195.25 0.1M
2023-07-03 197.95 198.90 195.00 197.25 0.1M
2023-06-30 203.00 203.70 195.05 196.55 0.1M
2023-06-28 203.60 207.50 200.65 202.55 1.0M
2023-06-27 194.00 207.00 194.00 202.20 0.7M
2023-06-26 193.55 200.70 193.30 194.75 0.1M
2023-06-23 197.00 201.85 193.20 195.15 0.1M
2023-06-22 201.00 204.50 196.35 197.80 0.3M
2023-06-21 201.00 204.00 200.40 201.10 0.1M
2023-06-20 207.00 207.85 198.20 201.55 0.3M
2023-06-19 213.90 213.90 204.05 207.50 0.1M
2023-06-16 217.25 222.00 209.30 212.50 0.3M
2023-06-15 212.00 227.40 211.05 215.85 1.3M
2023-06-14 206.95 212.25 206.00 211.20 0.5M
2023-06-13 209.95 211.40 205.45 206.50 0.1M
2023-06-12 209.40 212.85 207.15 209.45 0.3M
2023-06-09 202.50 208.80 201.90 207.10 0.3M
2023-06-08 203.95 206.00 200.30 203.80 0.1M
2023-06-07 206.90 209.45 202.20 203.15 0.6M
2023-06-06 201.95 212.40 199.00 204.65 1.1M
2023-06-05 195.70 202.30 192.95 201.25 0.1M
2023-06-02 199.90 204.15 192.50 194.00 0.2M
2023-06-01 180.65 203.50 180.65 197.05 0.6M
2023-05-31 190.00 191.65 178.65 180.95 0.2M
2023-05-30 194.00 200.45 186.75 189.15 0.2M
2023-05-29 196.95 198.85 193.00 195.00 0.2M
2023-05-26 198.00 202.35 193.90 194.95 0.3M
2023-05-25 198.70 204.75 197.20 197.85 0.5M
2023-05-24 201.25 203.40 197.00 198.95 0.2M
2023-05-23 204.10 210.60 200.15 201.40 0.2M
2023-05-22 202.25 209.70 202.25 203.10 0.3M
2023-05-19 203.00 207.00 200.75 205.35 0.5M
2023-05-18 210.95 211.90 202.05 203.65 0.3M
2023-05-17 204.85 217.35 204.30 209.00 0.3M
2023-05-16 203.00 208.00 201.70 204.30 0.3M
2023-05-15 207.95 212.70 200.10 203.05 0.3M
2023-05-12 209.50 212.30 206.20 207.85 0.2M
2023-05-11 211.80 214.00 205.65 208.75 0.5M
2023-05-10 213.35 216.80 209.10 210.25 1.5M
2023-05-09 212.70 218.50 211.15 212.55 0.4M
2023-05-08 217.00 224.30 206.80 211.45 0.4M
2023-05-05 218.60 227.05 215.15 217.00 0.4M
2023-05-04 215.00 222.50 215.00 217.75 0.4M
2023-05-03 223.10 226.60 212.95 215.95 0.5M
2023-05-02 227.70 229.80 222.45 224.70 0.3M
2023-04-28 222.90 229.95 222.15 226.20 0.8M
2023-04-27 222.00 224.75 220.05 223.05 0.8M
2023-04-26 213.95 222.90 212.40 221.10 1.3M
2023-04-25 217.20 219.70 211.70 213.65 0.8M
2023-04-24 219.70 221.90 206.00 217.05 0.7M
2023-04-21 199.00 216.30 193.00 215.20 3.0M
2023-04-20 181.70 203.80 181.70 198.80 1.9M
2023-04-19 184.50 187.50 178.00 179.15 0.3M
2023-04-18 193.80 194.75 183.00 184.60 0.5M
2023-04-17 185.25 196.35 182.00 192.35 0.7M
2023-04-13 195.00 196.30 183.50 185.10 0.4M
2023-04-12 204.50 204.90 192.30 194.35 0.4M
2023-04-11 196.00 208.00 192.00 202.35 2.7M
2023-04-10 189.30 195.40 176.80 194.25 0.4M
2023-04-06 183.00 186.10 179.00 186.10 0.7M
2023-04-05 168.85 177.25 165.15 177.25 0.2M
2023-04-03 172.90 172.90 165.70 168.85 0.2M
2023-03-31 158.45 165.65 158.00 165.65 0.2M
2023-03-29 157.90 160.80 153.00 157.80 0.2M
2023-03-28 156.00 161.50 151.10 157.95 0.3M
2023-03-27 157.00 161.90 154.40 156.55 0.5M
2023-03-24 170.00 170.00 162.50 162.50 0.9M
2023-03-23 164.00 172.20 156.10 171.05 5.6M