Globant SA (GLOB)

GLOB
🏛️ 미국 →
58.01
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
2024-12-31 219.00 221.19 213.87 214.42 0.2M
2024-12-30 215.30 218.71 212.85 217.33 0.2M
2024-12-27 218.34 221.12 215.73 217.60 0.1M
2024-12-26 217.12 221.94 217.12 220.10 0.1M
2024-12-24 219.60 221.15 218.44 219.46 0.1M
2024-12-23 218.97 222.29 217.04 219.54 0.2M
2024-12-20 219.30 227.51 218.46 221.49 0.4M
2024-12-19 221.43 229.81 220.57 223.28 0.7M
2024-12-18 226.99 229.11 216.08 216.09 0.9M
2024-12-17 221.16 227.62 220.45 226.92 0.6M
2024-12-16 215.39 220.47 214.23 218.93 0.6M
2024-12-13 218.50 219.47 213.99 216.78 0.3M
2024-12-12 220.96 223.08 217.91 219.70 0.4M
2024-12-11 223.10 223.16 217.58 220.50 0.4M
2024-12-10 227.83 230.60 220.88 221.86 0.5M
2024-12-09 229.00 233.00 226.31 227.65 0.5M
2024-12-06 224.71 234.78 224.58 229.73 0.4M
2024-12-05 225.24 226.14 220.97 222.13 0.3M
2024-12-04 224.54 226.00 222.52 225.11 0.5M
2024-12-03 223.49 225.70 221.43 221.95 0.3M
2024-12-02 228.07 228.18 223.93 225.93 0.4M
2024-11-29 228.38 230.03 226.38 227.76 0.1M
2024-11-27 230.37 233.06 229.10 229.55 0.2M
2024-11-26 231.02 232.36 227.69 230.93 0.3M
2024-11-25 232.53 235.08 230.04 230.95 0.4M
2024-11-22 221.73 229.42 221.73 229.25 0.4M
2024-11-21 215.70 223.11 214.95 222.69 0.6M
2024-11-20 215.00 216.00 207.81 215.70 0.6M
2024-11-19 202.35 212.71 201.38 208.55 0.7M
2024-11-18 203.46 206.00 199.84 204.09 0.9M
2024-11-15 214.20 216.69 200.28 203.29 1.3M
2024-11-14 235.64 237.30 228.37 228.79 0.7M
2024-11-13 234.56 237.64 233.48 236.83 0.7M
2024-11-12 235.01 238.32 233.94 235.22 0.5M
2024-11-11 231.67 234.51 230.71 233.83 0.3M
2024-11-08 233.01 235.14 229.43 231.36 0.5M
2024-11-07 222.89 235.95 222.89 234.01 0.9M
2024-11-06 217.36 219.49 214.06 218.92 0.6M
2024-11-05 212.00 215.35 210.19 212.91 0.2M
2024-11-04 211.08 214.17 209.63 212.01 0.3M
2024-11-01 210.82 212.24 208.92 210.12 0.2M
2024-10-31 211.41 213.66 209.04 209.89 0.3M
2024-10-30 219.40 220.67 213.08 213.27 0.3M
2024-10-29 219.11 224.47 218.56 220.70 0.3M
2024-10-28 220.38 221.73 216.68 218.81 0.3M
2024-10-25 219.05 219.50 215.50 218.04 0.4M
2024-10-24 219.45 220.28 215.70 219.05 0.3M
2024-10-23 218.45 218.89 216.13 217.28 0.2M
2024-10-22 223.10 223.96 217.36 218.87 0.3M
2024-10-21 221.52 225.82 220.64 223.54 0.4M
2024-10-18 221.45 225.49 217.90 223.67 0.6M
2024-10-17 216.69 221.49 215.63 216.49 0.6M
2024-10-16 211.80 217.69 210.91 216.36 0.7M
2024-10-15 210.21 213.65 209.77 211.74 0.3M
2024-10-14 208.79 211.69 205.91 211.26 0.3M
2024-10-11 210.88 211.69 205.12 207.34 0.6M
2024-10-10 209.73 210.49 208.33 209.77 0.8M
2024-10-09 210.61 214.67 207.91 211.65 0.6M
2024-10-08 194.40 213.63 194.40 212.29 0.9M
2024-10-07 192.96 194.88 190.33 193.78 0.5M
2024-10-04 199.28 199.48 192.93 193.45 0.5M
2024-10-03 198.57 199.57 195.44 196.45 0.5M
2024-10-02 196.79 200.51 194.50 200.37 0.3M
2024-10-01 197.49 198.28 194.83 196.42 0.3M
2024-09-30 196.52 198.16 194.94 198.14 0.4M
2024-09-27 198.44 200.07 197.39 197.65 0.2M
2024-09-26 196.94 203.52 196.23 198.01 0.6M
2024-09-25 196.72 196.72 192.17 192.92 0.3M
2024-09-24 194.14 196.93 191.82 196.64 0.2M
2024-09-23 190.60 193.42 188.55 192.95 0.3M
2024-09-20 192.51 193.15 187.57 189.10 0.6M
2024-09-19 194.87 197.90 192.90 193.55 0.5M
2024-09-18 192.95 194.66 188.48 191.12 0.4M
2024-09-17 198.76 198.76 190.65 192.30 0.4M
2024-09-16 197.99 201.06 196.52 197.08 0.5M
2024-09-13 198.00 200.05 196.90 197.00 0.3M
2024-09-12 201.77 203.00 197.31 197.44 0.4M
2024-09-11 199.00 201.55 195.63 201.03 0.2M
2024-09-10 198.00 200.21 195.76 198.56 0.2M
2024-09-09 196.85 198.47 195.19 197.04 0.3M
2024-09-06 200.95 200.95 194.52 194.97 0.3M
2024-09-05 200.18 203.03 198.49 199.41 0.4M
2024-09-04 194.83 201.17 194.34 199.75 0.4M
2024-09-03 201.35 201.63 193.63 195.35 0.2M
2024-08-30 200.00 202.65 199.33 202.24 0.2M
2024-08-29 199.86 203.02 199.09 199.54 0.2M
2024-08-28 201.81 202.66 196.55 197.67 0.2M
2024-08-27 201.94 203.70 200.58 202.21 0.2M
2024-08-26 203.83 205.59 201.53 201.54 0.2M
2024-08-23 201.06 203.62 199.84 203.19 0.2M
2024-08-22 207.08 207.84 200.24 200.33 0.3M
2024-08-21 203.62 207.11 202.09 207.07 0.4M
2024-08-20 199.96 205.70 199.90 201.38 0.5M
2024-08-19 204.30 206.49 201.24 201.98 0.5M
2024-08-16 205.00 210.78 197.08 204.24 0.8M
2024-08-15 192.79 195.80 192.03 194.37 0.5M
2024-08-14 190.00 191.44 188.24 191.16 0.4M
2024-08-13 185.74 191.06 185.58 189.97 0.5M
2024-08-12 185.89 187.87 182.58 185.17 0.3M
2024-08-09 184.49 185.69 180.57 185.44 0.4M
2024-08-08 187.15 187.99 180.95 183.96 0.7M
2024-08-07 186.79 191.66 184.96 186.95 0.4M
2024-08-06 184.18 188.19 182.70 184.33 0.4M
2024-08-05 178.97 187.76 176.59 182.60 0.6M
2024-08-02 186.73 191.07 183.16 190.11 0.4M
2024-08-01 194.82 199.55 190.93 191.71 0.3M
2024-07-31 196.89 196.89 192.50 194.71 0.4M
2024-07-30 194.02 196.04 192.18 194.06 0.3M
2024-07-29 193.33 195.24 190.62 193.72 0.4M
2024-07-26 198.39 200.84 190.88 192.60 0.6M
2024-07-25 191.56 200.84 190.63 197.07 0.5M
2024-07-24 189.24 193.91 189.24 192.01 0.6M
2024-07-23 195.00 195.75 188.11 190.00 0.5M
2024-07-22 195.44 195.85 191.20 195.19 0.3M
2024-07-19 194.75 198.48 192.84 194.35 0.6M
2024-07-18 197.75 203.23 196.06 196.73 1.1M
2024-07-17 197.39 200.16 196.08 196.17 0.5M
2024-07-16 196.96 201.67 195.99 200.89 0.5M
2024-07-15 195.14 198.69 193.18 195.90 0.4M
2024-07-12 189.50 195.28 187.62 194.16 0.7M
2024-07-11 180.44 191.01 180.44 190.51 0.9M
2024-07-10 177.69 179.11 175.39 178.50 0.4M
2024-07-09 178.90 179.18 175.26 177.75 0.7M
2024-07-08 176.57 180.05 176.45 179.99 0.5M
2024-07-05 176.75 177.81 175.90 176.75 0.3M
2024-07-03 176.31 178.17 175.17 176.40 0.2M
2024-07-02 176.97 178.04 176.01 176.55 0.4M
2024-07-01 178.17 178.38 174.75 176.29 0.4M
2024-06-28 180.99 181.25 177.02 178.26 0.7M
2024-06-27 177.34 181.57 176.55 179.46 0.6M
2024-06-26 172.80 178.61 172.80 177.16 0.8M
2024-06-25 172.79 175.19 171.36 174.17 0.9M
2024-06-24 173.11 176.89 171.81 173.67 1.0M
2024-06-21 168.61 172.12 165.77 172.06 1.3M
2024-06-20 157.56 172.26 156.53 168.25 1.2M
2024-06-18 158.48 159.74 153.98 154.21 0.6M
2024-06-17 158.65 158.94 155.99 158.07 0.4M
2024-06-14 160.61 162.10 157.23 159.31 0.4M
2024-06-13 162.39 163.94 160.18 160.93 0.8M
2024-06-12 156.75 161.56 156.75 161.01 0.8M
2024-06-11 153.92 155.07 151.68 154.98 0.7M
2024-06-10 153.50 156.65 153.47 154.48 0.4M
2024-06-07 154.90 155.36 153.19 154.17 0.6M
2024-06-06 154.31 157.71 153.38 155.60 0.9M
2024-06-05 154.35 155.28 152.29 153.95 0.7M
2024-06-04 154.14 155.25 151.82 152.98 0.5M
2024-06-03 161.26 161.32 153.60 154.06 0.8M
2024-05-31 160.75 163.51 157.57 161.12 0.5M
2024-05-30 164.03 164.29 158.81 160.38 0.4M
2024-05-29 163.09 166.86 162.46 165.38 0.5M
2024-05-28 169.10 171.30 163.68 164.77 0.7M
2024-05-24 169.27 170.31 164.91 166.49 0.4M
2024-05-23 172.20 173.38 170.31 171.57 0.4M
2024-05-22 173.49 174.22 169.76 170.60 0.4M
2024-05-21 170.47 174.85 168.50 174.00 0.8M
2024-05-20 168.74 171.97 165.00 171.51 0.6M
2024-05-17 166.50 175.64 160.12 167.75 1.6M
2024-05-16 178.34 180.16 176.53 177.73 0.7M
2024-05-15 176.97 179.30 174.47 178.27 0.4M
2024-05-14 176.81 177.14 173.42 174.45 0.3M
2024-05-13 173.18 176.24 171.85 175.10 0.6M
2024-05-10 173.90 176.61 171.00 173.14 0.8M
2024-05-09 179.54 179.98 172.26 173.18 1.1M
2024-05-08 192.45 193.51 190.55 191.05 0.4M
2024-05-07 191.54 195.22 190.81 193.91 0.8M
2024-05-06 186.02 191.40 185.04 190.94 0.5M
2024-05-03 184.07 185.73 183.19 185.55 0.5M
2024-05-02 178.76 181.62 176.43 179.58 0.4M
2024-05-01 178.01 180.88 176.25 177.93 0.4M
2024-04-30 181.89 183.35 178.06 178.59 0.3M
2024-04-29 184.18 185.18 182.35 183.49 0.3M
2024-04-26 180.68 182.36 178.25 180.83 0.4M
2024-04-25 179.64 180.84 177.91 179.14 0.3M
2024-04-24 182.42 183.79 179.90 183.30 0.3M
2024-04-23 181.69 186.54 180.62 180.81 0.5M
2024-04-22 179.63 180.38 176.14 180.10 0.3M
2024-04-19 179.52 181.11 178.43 179.29 0.3M
2024-04-18 182.49 185.11 179.48 179.52 0.4M
2024-04-17 185.50 187.20 182.02 182.15 0.4M
2024-04-16 188.51 190.74 185.31 185.50 0.4M
2024-04-15 193.46 193.49 188.04 189.77 0.3M
2024-04-12 197.46 198.37 191.92 192.34 0.2M
2024-04-11 199.96 200.62 195.46 200.61 0.3M
2024-04-10 199.14 200.55 197.06 198.17 0.3M
2024-04-09 198.37 201.07 197.26 201.02 0.5M
2024-04-08 198.00 198.42 195.47 196.90 0.2M
2024-04-05 196.42 198.59 196.35 197.30 0.2M
2024-04-04 201.10 202.65 196.57 196.92 0.4M
2024-04-03 196.48 200.46 196.23 198.76 0.7M
2024-04-02 198.04 199.85 196.69 197.72 0.4M
2024-04-01 202.18 203.93 201.11 201.70 0.3M
2024-03-28 204.57 209.37 201.76 201.90 0.6M
2024-03-27 200.98 204.86 200.19 204.79 0.5M
2024-03-26 199.47 200.69 198.17 199.01 0.4M
2024-03-25 197.11 199.31 193.15 197.90 0.5M
2024-03-22 202.67 204.16 195.60 197.24 0.7M
2024-03-21 204.77 205.00 199.24 201.59 0.9M
2024-03-20 206.38 206.38 201.04 206.08 0.8M
2024-03-19 205.00 209.10 203.71 206.40 0.9M
2024-03-18 217.52 217.65 206.52 207.02 0.7M
2024-03-15 212.52 217.52 212.52 216.59 0.6M
2024-03-14 215.31 216.50 214.34 215.45 0.3M
2024-03-13 217.19 218.21 214.78 215.05 0.4M
2024-03-12 217.54 218.91 214.20 217.21 0.4M
2024-03-11 210.64 217.05 210.64 216.57 0.5M
2024-03-08 212.24 215.80 209.13 212.61 0.5M
2024-03-07 211.09 214.93 206.88 211.79 0.7M
2024-03-06 213.34 213.66 208.76 209.81 0.4M
2024-03-05 215.02 216.45 208.35 211.00 0.7M
2024-03-04 223.23 226.00 217.87 218.93 0.4M
2024-03-01 223.93 224.88 219.06 222.28 0.7M
2024-02-29 227.65 228.63 222.24 223.17 0.6M
2024-02-28 222.00 227.59 221.25 226.30 0.3M
2024-02-27 226.45 227.33 222.58 223.44 0.3M
2024-02-26 226.99 228.50 225.65 225.90 0.2M
2024-02-23 226.15 228.41 223.54 226.52 0.2M
2024-02-22 227.34 231.36 223.88 226.40 0.5M
2024-02-21 221.98 222.65 218.40 220.82 0.4M
2024-02-20 221.14 222.71 215.87 222.28 0.7M
2024-02-16 226.57 233.92 219.48 224.04 1.0M
2024-02-15 240.01 243.35 236.40 239.11 0.7M
2024-02-14 231.92 235.80 231.05 234.17 0.5M
2024-02-13 230.54 234.24 226.52 230.00 0.5M
2024-02-12 242.81 245.15 239.91 240.01 0.3M
2024-02-09 240.62 245.81 240.03 242.99 0.2M
2024-02-08 236.23 240.86 236.23 237.92 0.2M
2024-02-07 233.64 239.59 231.24 236.22 0.3M
2024-02-06 243.22 243.60 228.01 234.88 0.7M
2024-02-05 247.47 248.94 241.71 243.38 0.5M
2024-02-02 244.60 251.50 241.02 249.69 0.5M
2024-02-01 237.51 245.65 233.35 244.61 0.5M
2024-01-31 242.00 242.19 235.43 235.81 0.4M
2024-01-30 244.50 246.35 241.18 244.99 0.8M
2024-01-29 239.86 247.49 237.34 242.90 0.5M
2024-01-26 234.76 239.06 233.63 238.01 0.4M
2024-01-25 234.25 236.49 230.75 233.26 0.3M
2024-01-24 238.51 238.51 230.23 231.60 0.3M
2024-01-23 240.80 240.80 235.08 236.00 0.3M
2024-01-22 233.58 240.25 231.99 239.04 0.5M
2024-01-19 229.76 232.63 228.15 231.56 0.2M
2024-01-18 229.14 235.21 226.21 228.77 0.3M
2024-01-17 226.54 228.90 224.52 226.91 0.3M
2024-01-16 233.25 237.49 230.43 230.67 0.5M
2024-01-12 229.43 237.62 229.42 236.24 0.5M
2024-01-11 224.39 228.82 222.57 228.14 0.6M
2024-01-10 227.16 227.20 222.80 224.50 0.3M
2024-01-09 223.97 228.35 223.97 226.53 0.6M
2024-01-08 224.60 228.62 224.33 226.44 0.4M
2024-01-05 220.98 225.32 220.43 221.31 0.3M
2024-01-04 222.61 225.23 222.26 222.63 0.3M
2024-01-03 226.51 226.95 221.69 223.54 0.3M
2024-01-02 235.57 236.04 229.50 230.33 0.4M