Globesecure Technologies Ltd (GLOG)

GLOG
🏛️ 인도 →
8.90
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 77.21 79.14 76.69 79.14 0.0M
2023-12-28 81.72 81.72 78.76 79.37 0.0M
2023-12-27 78.71 81.16 78.15 78.90 0.0M
2023-12-26 79.37 81.25 77.35 77.40 0.0M
2023-12-22 79.84 82.19 77.96 78.57 0.0M
2023-12-21 79.37 81.91 78.90 80.40 0.0M
2023-12-20 76.22 80.03 76.18 78.43 0.1M
2023-12-19 78.53 78.53 74.77 76.22 0.1M
2023-12-18 83.50 83.50 78.57 78.62 0.1M
2023-12-15 82.66 85.43 80.31 82.71 0.1M
2023-12-14 81.30 88.76 81.30 84.54 0.1M
2023-12-13 84.91 86.32 76.55 84.82 0.4M
2023-12-12 95.53 96.75 81.63 82.89 0.9M
2023-12-11 99.57 102.38 89.94 94.02 0.6M
2023-12-08 96.75 105.95 92.99 95.39 0.7M
2023-12-07 78.67 92.29 78.43 92.24 0.8M
2023-12-06 75.24 81.02 70.54 76.93 0.7M
2023-12-05 67.77 74.53 67.63 73.69 0.4M
2023-12-04 69.98 70.40 66.74 67.77 0.0M
2023-12-01 67.63 68.10 66.97 67.30 0.0M
2023-11-30 69.04 70.45 65.28 68.80 0.0M
2023-11-29 71.29 71.29 64.01 69.04 0.1M
2023-11-28 63.78 65.19 62.93 65.19 0.1M
2023-11-24 59.27 59.27 59.27 59.27 0.0M
2023-11-23 56.36 60.12 55.98 60.12 0.0M
2023-11-22 58.28 58.28 56.36 57.53 0.0M
2023-11-21 57.30 60.12 57.30 59.83 0.1M
2023-11-20 57.34 57.34 56.97 57.02 0.0M
2023-11-17 59.74 59.74 57.77 57.91 0.0M
2023-11-16 60.02 60.02 60.02 60.02 0.0M
2023-11-15 59.18 59.18 56.36 58.33 0.0M
2023-11-13 58.24 59.18 56.88 59.18 0.0M
2023-11-12 65.00 65.00 63.00 63.00 0.0M
2023-11-10 58.24 59.83 56.50 59.83 0.0M
2023-11-09 61.06 61.99 61.06 61.06 0.0M
2023-11-08 60.77 63.40 60.59 60.59 0.0M
2023-11-07 63.03 63.87 61.99 62.46 0.0M
2023-11-06 65.00 65.00 62.37 63.12 0.0M
2023-11-03 64.11 64.11 62.14 63.40 0.0M
2023-11-02 68.52 68.85 62.93 63.97 0.1M
2023-11-01 64.06 68.52 64.06 68.48 0.0M
2023-10-31 67.68 69.98 64.81 65.00 0.3M
2023-10-30 71.29 71.29 67.63 68.52 0.0M
2023-10-27 66.74 69.51 66.74 68.57 0.0M
2023-10-26 71.34 71.34 65.99 66.46 0.0M
2023-10-25 69.70 69.70 66.69 67.58 0.0M
2023-10-23 79.28 79.28 72.33 72.47 0.0M
2023-10-20 60.59 79.37 60.44 76.22 0.6M
2023-10-19 92.99 92.99 75.52 75.52 0.5M
2023-10-18 94.40 94.40 94.40 94.40 0.0M
2023-10-17 95.06 95.15 95.06 95.15 0.0M
2023-10-16 94.21 94.21 94.21 94.21 0.0M
2023-10-13 91.96 94.40 91.96 93.93 0.1M
2023-10-12 90.36 94.87 90.36 94.87 0.0M
2023-10-11 92.05 95.81 92.05 95.81 0.0M
2023-10-10 92.05 93.84 84.54 93.70 0.0M
2023-10-09 93.46 93.46 93.46 93.46 0.0M
2023-10-06 89.23 94.73 89.23 90.31 0.0M
2023-10-05 89.47 95.53 89.47 95.53 0.0M
2023-10-04 96.56 96.56 95.76 96.04 0.0M
2023-09-29 93.04 93.04 93.04 93.04 0.0M
2023-09-26 91.11 93.93 90.27 92.52 0.0M
2023-09-22 96.75 96.75 96.75 96.75 0.0M
2023-09-21 97.69 97.69 95.81 95.81 0.0M
2023-09-20 102.38 102.38 95.81 97.08 0.0M
2023-09-18 102.85 102.85 102.62 102.62 0.0M
2023-09-15 102.38 103.28 102.38 103.14 0.0M
2023-09-13 95.06 102.34 95.06 102.34 0.0M
2023-09-12 102.38 102.38 100.51 101.45 0.0M
2023-09-08 103.32 107.97 103.32 107.03 0.0M
2023-09-07 103.32 106.05 103.32 106.05 0.0M
2023-09-06 109.38 109.38 109.38 109.38 0.0M
2023-09-04 110.84 110.84 105.01 105.20 0.1M
2023-09-01 108.49 108.49 108.49 108.49 0.0M
2023-08-31 114.31 114.31 108.49 108.96 0.0M
2023-08-30 108.96 108.96 108.96 108.96 0.0M
2023-08-28 111.73 111.73 111.73 111.73 0.0M
2023-08-25 109.90 109.90 109.90 109.90 0.0M
2023-08-24 110.84 110.84 110.84 110.84 0.0M
2023-08-23 109.90 109.90 109.90 109.90 0.0M
2023-08-22 110.88 113.61 106.52 108.35 0.0M
2023-08-21 117.41 118.21 111.78 113.66 0.0M
2023-08-17 117.74 117.74 117.74 117.74 0.0M
2023-08-16 120.04 126.34 116.47 119.29 0.0M
2023-08-14 120.14 120.14 120.14 120.14 0.0M
2023-08-11 117.41 124.69 112.72 117.93 0.1M
2023-08-10 105.30 117.23 105.30 115.35 0.1M
2023-08-09 108.49 113.47 104.45 107.64 0.2M
2023-08-08 110.84 113.61 103.32 112.01 0.1M
2023-08-07 108.11 117.13 108.11 112.72 0.0M
2023-08-04 110.27 113.09 108.96 111.73 0.0M
2023-08-03 104.78 112.53 104.78 109.66 0.0M
2023-08-02 107.08 110.37 103.37 107.93 0.0M
2023-08-01 108.02 108.02 107.97 107.97 0.0M
2023-07-31 110.37 111.17 108.02 108.02 0.0M
2023-07-28 109.80 110.56 107.32 110.09 0.0M
2023-07-27 105.72 108.96 103.89 108.72 0.0M
2023-07-26 101.87 110.84 101.87 108.49 0.1M
2023-07-25 107.08 109.90 105.53 105.58 0.0M
2023-07-24 109.90 114.03 104.87 109.76 0.1M
2023-07-21 107.55 110.37 107.55 110.37 0.0M
2023-07-20 107.08 109.76 102.38 107.46 0.0M
2023-07-19 109.90 109.90 101.45 107.03 0.0M
2023-07-18 107.60 107.60 103.56 106.47 0.0M
2023-07-17 101.45 104.92 96.94 103.79 0.1M
2023-07-14 99.57 100.79 97.50 99.94 0.0M
2023-07-13 96.04 96.04 87.54 96.00 0.0M
2023-07-12 86.89 92.71 86.42 91.49 0.1M
2023-07-11 88.29 88.29 88.29 88.29 0.0M
2023-07-10 89.23 90.17 88.29 88.29 0.0M
2023-07-07 91.02 92.99 85.76 90.64 0.0M
2023-07-06 85.48 88.86 85.48 88.86 0.0M
2023-07-05 88.29 91.49 84.82 86.56 0.0M
2023-07-04 92.33 92.33 84.87 87.17 0.0M
2023-07-03 86.98 90.60 82.71 89.33 0.0M
2023-06-30 86.98 86.98 85.95 86.42 0.0M
2023-06-28 78.90 82.85 78.90 82.85 0.0M
2023-06-27 77.02 78.90 73.50 78.90 0.0M
2023-06-26 77.73 77.73 75.14 75.14 0.0M
2023-06-23 77.49 77.96 77.49 77.96 0.0M
2023-06-22 78.43 78.43 78.43 78.43 0.0M
2023-06-21 77.02 78.43 76.08 78.43 0.0M
2023-06-20 78.90 78.90 77.02 77.49 0.0M
2023-06-19 74.67 77.73 74.63 76.55 0.1M
2023-06-16 73.74 75.10 73.27 75.00 0.0M
2023-06-15 75.38 75.38 73.17 74.67 0.0M
2023-06-14 77.59 77.59 75.71 77.02 0.0M
2023-06-13 77.02 77.68 75.43 77.59 0.0M
2023-06-12 76.51 77.02 75.80 75.80 0.0M
2023-06-09 78.90 79.84 75.85 78.20 0.1M
2023-06-08 74.30 77.73 73.74 77.63 0.1M
2023-06-07 71.86 79.37 71.86 74.06 0.4M
2023-06-06 75.61 75.61 75.61 75.61 0.0M
2023-06-05 79.56 81.72 79.56 79.56 0.0M
2023-06-02 88.29 88.29 82.47 83.74 0.0M
2023-06-01 87.64 87.64 83.97 86.79 0.0M
2023-05-31 88.39 88.39 88.39 88.39 0.0M
2023-05-30 89.94 90.17 86.46 88.29 0.0M
2023-05-29 89.23 92.05 86.42 86.42 0.0M
2023-05-26 90.64 90.64 88.58 88.58 0.0M
2023-05-25 91.11 93.93 89.23 92.66 0.0M
2023-05-24 93.93 93.93 93.93 93.93 0.0M
2023-05-23 97.64 97.64 94.87 94.87 0.0M
2023-05-22 95.81 95.81 92.71 93.93 0.0M
2023-05-19 97.59 97.59 97.59 97.59 0.0M
2023-05-18 97.64 97.64 97.64 97.64 0.0M
2023-05-17 96.37 96.37 95.39 95.39 0.0M
2023-05-16 100.41 100.41 100.41 100.41 0.0M
2023-05-15 95.81 100.98 95.81 100.98 0.0M
2023-05-10 98.63 99.10 95.90 99.10 0.0M
2023-05-09 93.46 95.34 91.11 95.34 0.0M
2023-05-08 93.46 93.84 93.46 93.46 0.0M
2023-05-04 92.05 92.05 90.03 90.03 0.0M
2023-05-02 92.05 92.05 92.05 92.05 0.0M
2023-04-28 96.75 96.75 93.46 93.46 0.0M
2023-04-27 96.75 96.75 94.87 94.87 0.0M
2023-04-26 96.75 101.40 96.75 96.75 0.0M
2023-04-25 101.45 101.49 101.45 101.45 0.0M
2023-04-21 107.08 107.08 103.79 105.20 0.0M
2023-04-20 108.30 108.30 107.08 107.08 0.0M
2023-04-18 109.90 109.90 109.90 109.90 0.0M
2023-04-17 109.90 109.90 109.90 109.90 0.0M
2023-04-13 108.96 109.43 108.96 109.19 0.0M
2023-04-12 107.08 107.08 107.08 107.08 0.0M
2023-04-11 107.55 108.96 105.67 107.79 0.0M
2023-04-06 103.32 106.00 103.32 105.06 0.0M
2023-04-05 105.44 105.44 104.26 104.26 0.0M
2023-04-03 108.02 110.74 102.29 107.27 0.1M
2023-03-31 104.73 106.89 104.73 106.89 0.0M
2023-03-29 104.26 107.55 97.73 104.59 0.1M
2023-03-28 104.50 105.20 102.85 102.85 0.0M
2023-03-27 110.18 112.72 108.25 108.25 0.0M
2023-03-24 113.80 117.41 113.80 113.94 0.0M
2023-03-23 120.98 120.98 114.17 117.41 0.0M
2023-03-22 117.41 122.11 117.41 119.39 0.0M
2023-03-21 114.60 119.24 113.84 118.07 0.0M
2023-03-20 120.23 120.23 119.62 119.81 0.0M
2023-03-17 129.62 129.62 124.79 125.91 0.0M
2023-03-16 128.64 128.68 128.45 128.54 0.0M
2023-03-14 128.92 128.92 128.92 128.92 0.0M
2023-03-13 127.65 131.60 124.93 128.92 0.1M
2023-03-10 129.15 129.15 124.04 125.35 0.0M
2023-03-09 128.68 130.42 128.68 130.00 0.0M
2023-03-08 124.97 128.68 124.18 128.45 0.0M
2023-03-06 130.56 130.56 126.81 127.51 0.0M
2023-03-03 129.34 133.19 124.18 127.79 0.1M
2023-03-02 126.99 131.83 124.97 130.00 0.1M
2023-03-01 124.27 135.68 122.81 131.08 0.1M
2023-02-28 125.87 129.39 125.87 129.25 0.0M
2023-02-27 128.22 131.97 127.56 130.56 0.0M
2023-02-24 136.86 137.14 132.44 134.27 0.0M
2023-02-23 135.26 138.55 131.03 136.01 0.1M
2023-02-22 135.26 138.36 126.20 133.80 0.6M
2023-02-21 131.41 131.97 126.34 131.78 0.1M
2023-02-20 120.32 125.73 120.32 125.73 0.1M
2023-02-17 115.49 119.76 115.49 119.76 0.1M
2023-02-16 115.53 116.47 112.72 114.08 0.1M
2023-02-15 115.58 120.70 113.80 113.89 0.1M
2023-02-14 115.53 124.65 103.42 119.76 0.1M
2023-02-13 110.84 116.47 110.84 113.42 0.0M
2023-02-10 112.72 112.72 108.96 110.84 0.0M
2023-02-09 100.51 110.18 100.51 109.29 0.1M
2023-02-08 97.22 102.10 95.81 100.18 0.0M
2023-02-07 92.99 94.87 89.33 92.99 0.0M
2023-02-06 91.11 91.96 91.11 91.96 0.1M
2023-02-03 89.70 89.70 87.59 87.59 0.0M
2023-02-02 88.39 91.11 87.45 89.28 0.0M
2023-02-01 90.17 92.01 88.29 92.01 0.2M
2023-01-31 89.00 89.94 86.70 89.84 0.1M
2023-01-30 87.36 91.35 87.36 91.21 0.0M
2023-01-27 88.29 91.49 87.83 91.07 0.0M
2023-01-25 92.05 95.81 87.21 88.29 0.4M
2023-01-24 90.17 92.10 87.17 91.68 1.1M
2023-01-23 96.65 96.65 87.45 87.73 0.4M
2023-01-17 92.05 92.05 92.05 92.05 0.0M
2023-01-13 93.09 93.09 93.09 93.09 0.0M
2023-01-12 93.88 93.88 93.88 93.88 0.0M
2023-01-11 86.13 92.24 86.13 90.17 0.0M
2023-01-10 90.17 90.64 89.89 90.64 0.0M
2023-01-09 94.59 94.59 94.59 94.59 0.0M
2023-01-06 98.49 99.71 90.83 92.80 0.1M
2023-01-05 86.32 95.34 86.32 94.96 0.1M
2023-01-04 90.83 90.83 90.83 90.83 0.0M
2023-01-02 86.70 86.70 86.70 86.70 0.0M