Globalink Investment Inc (GLLI)

GLLI
🏛️ 미국 →
13.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-16 11.60 11.60 10.81 10.81 0.0M
2024-12-13 11.53 11.83 11.53 11.74 0.0M
2024-12-12 11.95 11.95 11.95 11.95 0.0M
2024-12-11 12.40 12.40 11.95 11.95 0.0M
2024-12-10 11.44 11.44 11.44 11.44 0.0M
2024-12-09 11.44 11.44 11.44 11.44 0.0M
2024-12-06 11.44 11.44 11.44 11.44 0.0M
2024-12-02 11.44 11.44 11.44 11.44 0.0M
2024-11-29 11.44 11.44 11.44 11.44 0.0M
2024-11-27 11.44 11.44 11.44 11.44 0.0M
2024-11-26 11.44 11.44 11.44 11.44 0.0M
2024-11-21 11.44 11.44 11.44 11.44 0.0M
2024-11-20 11.42 11.42 11.42 11.42 0.0M
2024-11-15 11.42 11.42 11.42 11.42 0.0M
2024-11-13 11.42 11.43 11.42 11.42 0.0M
2024-11-12 11.57 11.57 11.50 11.50 0.0M
2024-11-08 11.48 11.48 11.48 11.48 0.0M
2024-11-05 11.42 11.42 11.42 11.42 0.0M
2024-11-04 11.43 11.43 11.42 11.42 0.0M
2024-11-01 11.44 11.44 11.44 11.44 0.0M
2024-10-30 11.41 11.44 11.41 11.44 0.0M
2024-10-29 11.40 11.40 11.40 11.40 0.0M
2024-10-23 11.38 11.40 11.38 11.40 0.0M
2024-10-22 11.35 11.35 11.35 11.35 0.0M
2024-10-17 11.35 11.35 11.35 11.35 0.1M
2024-10-16 11.35 11.35 11.35 11.35 0.0M
2024-10-14 11.35 11.35 11.35 11.35 0.0M
2024-10-11 11.35 11.35 11.35 11.35 0.0M
2024-10-08 11.35 11.35 11.35 11.35 0.0M
2024-10-04 11.35 11.35 11.35 11.35 0.0M
2024-10-01 11.35 11.35 11.35 11.35 0.0M
2024-09-30 11.34 11.34 11.34 11.34 0.0M
2024-09-27 11.34 11.36 11.22 11.34 0.1M
2024-09-26 11.28 11.38 11.28 11.33 0.0M
2024-09-25 11.34 11.34 11.34 11.34 0.0M
2024-09-23 11.34 11.34 11.34 11.34 0.0M
2024-09-20 11.25 11.25 11.23 11.23 0.0M
2024-09-19 11.31 11.31 11.31 11.31 0.0M
2024-09-18 11.31 11.31 11.31 11.31 0.0M
2024-09-17 11.31 11.31 11.31 11.31 0.0M
2024-09-16 11.32 11.32 11.32 11.32 0.0M
2024-09-13 11.33 11.33 11.32 11.32 0.0M
2024-09-10 11.30 11.30 11.30 11.30 0.0M
2024-09-09 11.30 11.30 11.30 11.30 0.0M
2024-09-04 11.29 11.30 11.29 11.30 0.0M
2024-09-03 11.25 11.25 11.25 11.25 0.0M
2024-08-30 11.25 11.25 11.25 11.25 0.0M
2024-08-27 11.25 11.25 11.25 11.25 0.0M
2024-08-26 11.26 11.26 11.25 11.25 0.0M
2024-08-22 11.25 11.25 11.24 11.25 0.0M
2024-08-21 11.21 11.21 11.21 11.21 0.0M
2024-08-20 11.21 11.21 11.21 11.21 0.0M
2024-08-19 11.21 11.21 11.21 11.21 0.0M
2024-08-07 11.22 11.22 11.22 11.22 0.0M
2024-08-06 11.21 11.21 11.21 11.21 0.0M
2024-08-05 11.21 11.21 11.21 11.21 0.0M
2024-07-31 11.21 11.21 11.21 11.21 0.0M
2024-07-30 11.21 11.21 11.21 11.21 0.0M
2024-07-26 11.20 11.21 11.18 11.21 0.0M
2024-07-25 11.29 11.29 11.24 11.24 0.0M
2024-07-24 11.30 11.30 11.24 11.24 0.0M
2024-07-23 11.19 11.19 11.19 11.19 0.0M
2024-07-22 11.20 11.20 11.20 11.20 0.0M
2024-07-19 11.18 11.18 11.18 11.18 0.0M
2024-07-18 11.18 11.18 11.18 11.18 0.0M
2024-07-16 11.27 11.27 11.27 11.27 0.0M
2024-07-12 11.27 11.27 11.27 11.27 0.0M
2024-07-10 11.26 11.27 11.26 11.27 0.0M
2024-07-09 11.15 11.15 11.15 11.15 0.0M
2024-07-08 11.15 11.15 11.15 11.15 0.0M
2024-07-05 11.15 11.15 11.15 11.15 0.0M
2024-07-03 11.15 11.15 11.15 11.15 0.0M
2024-07-02 11.15 11.15 11.15 11.15 0.0M
2024-07-01 11.15 11.15 11.15 11.15 0.0M
2024-06-28 11.35 11.35 11.35 11.35 0.0M
2024-06-27 11.35 11.35 11.35 11.35 0.0M
2024-06-26 11.35 11.35 11.35 11.35 0.0M
2024-06-25 11.35 11.35 11.35 11.35 0.0M
2024-06-24 11.35 11.35 11.35 11.35 0.0M
2024-06-21 11.35 11.35 11.35 11.35 0.0M
2024-06-20 11.35 11.35 11.35 11.35 0.0M
2024-06-18 11.32 11.99 11.17 11.35 0.0M
2024-06-17 11.54 11.93 11.16 11.16 0.0M
2024-06-14 11.13 11.13 11.13 11.13 0.0M
2024-06-13 11.13 11.13 11.13 11.13 0.0M
2024-06-12 11.13 11.13 11.13 11.13 0.0M
2024-06-11 11.15 11.15 11.15 11.15 0.0M
2024-06-10 11.20 11.25 11.19 11.20 0.0M
2024-06-07 11.19 11.19 11.13 11.13 0.0M
2024-06-06 11.14 11.14 11.14 11.14 0.0M
2024-06-05 11.15 11.15 11.15 11.15 0.0M
2024-06-04 11.20 11.20 11.20 11.20 0.0M
2024-06-03 11.22 11.22 11.22 11.22 0.0M
2024-05-31 11.32 11.32 11.32 11.32 0.0M
2024-05-30 11.20 11.20 11.20 11.20 0.0M
2024-05-29 11.97 11.97 11.97 11.97 0.0M
2024-05-28 11.27 11.27 11.20 11.20 0.0M
2024-05-24 11.26 11.26 11.26 11.26 0.0M
2024-05-23 11.14 11.14 11.14 11.14 0.0M
2024-05-22 11.17 11.40 11.14 11.14 0.0M
2024-05-21 11.10 11.12 11.10 11.12 0.0M
2024-05-20 11.12 11.12 11.12 11.12 0.0M
2024-05-17 11.12 11.19 11.12 11.18 0.0M
2024-05-14 11.18 11.18 11.18 11.18 0.0M
2024-05-13 11.12 11.18 11.12 11.18 0.0M
2024-05-10 11.21 11.22 11.14 11.14 0.0M
2024-05-09 11.12 11.12 11.11 11.11 0.0M
2024-05-08 11.57 11.57 11.11 11.11 0.0M
2024-05-07 11.15 11.15 11.15 11.15 0.0M
2024-05-06 10.87 11.11 10.87 11.10 0.0M
2024-05-03 11.07 11.12 11.05 11.08 0.0M
2024-05-02 11.12 11.15 11.12 11.15 0.0M
2024-05-01 11.56 11.56 11.56 11.56 0.0M
2024-04-30 11.10 11.10 11.07 11.07 0.0M
2024-04-29 11.07 11.07 11.07 11.07 0.0M
2024-04-26 11.28 11.28 11.07 11.07 0.0M
2024-04-25 11.07 11.07 11.07 11.07 0.0M
2024-04-24 11.06 11.06 11.06 11.06 0.0M
2024-04-23 11.50 11.50 11.50 11.50 0.0M
2024-04-22 11.05 12.10 11.05 11.50 0.0M
2024-04-19 11.56 11.56 11.03 11.05 0.0M
2024-04-18 11.03 11.05 11.03 11.05 0.0M
2024-04-17 11.01 11.01 11.01 11.01 0.0M
2024-04-16 11.01 11.01 11.01 11.01 0.0M
2024-04-15 11.03 11.05 11.03 11.05 0.0M
2024-04-12 11.02 11.02 11.02 11.02 0.0M
2024-04-11 11.00 11.00 11.00 11.00 0.0M
2024-04-10 11.01 11.01 11.01 11.01 0.0M
2024-04-09 11.01 11.01 11.01 11.01 0.0M
2024-04-08 11.01 11.01 11.01 11.01 0.0M
2024-04-05 10.97 11.00 10.97 11.00 0.0M
2024-04-04 10.97 10.97 10.96 10.97 0.0M
2024-04-03 10.95 10.96 10.95 10.95 0.0M
2024-04-02 10.94 10.95 10.94 10.95 0.0M
2024-04-01 10.93 10.97 10.93 10.97 0.0M
2024-03-28 10.93 10.93 10.92 10.93 0.0M
2024-03-27 10.91 10.92 10.91 10.91 0.0M
2024-03-22 10.91 10.91 10.91 10.91 0.0M
2024-03-21 10.91 10.91 10.91 10.91 0.0M
2024-03-19 10.90 10.91 10.90 10.90 0.1M
2024-03-18 10.87 10.89 10.87 10.89 0.0M
2024-03-15 10.88 10.88 10.88 10.88 0.0M
2024-03-14 10.90 10.90 10.90 10.90 0.0M
2024-03-13 10.91 10.91 10.90 10.90 0.0M
2024-03-12 10.88 10.90 10.87 10.90 0.0M
2024-03-11 10.91 10.91 10.91 10.91 0.0M
2024-03-08 10.90 10.91 10.88 10.91 0.0M
2024-03-07 10.88 10.92 10.88 10.90 0.0M
2024-03-06 10.87 10.90 10.87 10.90 0.1M
2024-03-05 10.87 10.87 10.87 10.87 0.0M
2024-03-01 10.87 10.87 10.87 10.87 0.0M
2024-02-29 10.90 10.90 10.87 10.87 0.0M
2024-02-28 10.86 10.86 10.86 10.86 0.0M
2024-02-27 10.86 10.86 10.86 10.86 0.0M
2024-02-26 10.90 10.91 10.86 10.91 0.0M
2024-02-22 10.84 10.84 10.84 10.84 0.0M
2024-02-20 10.83 10.83 10.83 10.83 0.0M
2024-02-16 10.83 10.83 10.83 10.83 0.0M
2024-02-15 10.83 10.83 10.83 10.83 0.0M
2024-02-14 10.91 10.91 10.84 10.84 0.0M
2024-02-13 10.83 10.91 10.83 10.91 0.0M
2024-02-12 10.83 10.91 10.83 10.91 0.0M
2024-02-09 10.91 10.91 10.83 10.83 0.0M
2024-02-08 10.91 10.91 10.91 10.91 0.0M
2024-02-07 10.87 10.87 10.87 10.87 0.0M
2024-02-06 10.90 10.90 10.90 10.90 0.0M
2024-02-05 10.90 10.90 10.88 10.90 0.0M
2024-02-02 10.91 10.91 10.91 10.91 0.0M
2024-02-01 10.91 10.91 10.88 10.89 0.0M
2024-01-31 10.88 10.88 10.88 10.88 0.0M
2024-01-29 10.87 10.91 10.87 10.89 0.0M
2024-01-26 10.87 10.87 10.87 10.87 0.0M
2024-01-25 10.91 10.91 10.91 10.91 0.0M
2024-01-24 10.90 11.54 10.87 10.91 0.0M
2024-01-23 10.87 11.21 10.87 10.87 0.0M
2024-01-22 10.87 10.90 10.87 10.87 0.0M
2024-01-19 11.34 11.68 10.87 10.87 0.0M
2024-01-18 11.23 11.80 10.87 10.87 0.0M
2024-01-17 10.87 11.80 10.87 10.87 0.0M
2024-01-16 10.87 10.90 10.87 10.90 0.0M
2024-01-12 10.87 10.89 10.85 10.87 0.1M
2024-01-11 10.87 10.87 10.87 10.87 0.0M
2024-01-10 10.87 10.87 10.86 10.86 0.0M
2024-01-09 10.92 11.80 10.85 10.87 0.0M
2024-01-08 10.91 10.91 10.82 10.89 0.1M
2024-01-05 10.98 10.98 10.98 10.98 0.0M
2024-01-04 10.85 10.99 10.85 10.98 0.1M
2024-01-03 10.85 10.85 10.85 10.85 0.0M
2024-01-02 10.85 10.85 10.85 10.85 0.0M