Goblin India Ltd (GOBL)

GOBL
🏛️ 인도 →
15.60
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
2022-12-29 76.15 77.00 75.15 77.00 0.0M
2022-12-28 77.40 78.00 77.00 77.00 0.0M
2022-12-27 75.50 75.60 75.50 75.60 0.1M
2022-12-26 74.45 74.45 68.15 73.45 0.0M
2022-12-23 71.15 72.45 70.90 71.10 0.0M
2022-12-22 77.50 77.50 73.55 73.95 0.0M
2022-12-21 76.50 79.50 76.50 77.40 0.0M
2022-12-20 81.95 81.95 77.40 77.40 0.0M
2022-12-19 75.75 80.90 75.75 80.00 0.0M
2022-12-16 78.05 78.20 78.00 78.20 0.0M
2022-12-15 82.95 82.95 78.05 78.30 0.0M
2022-12-14 78.05 80.95 78.05 79.50 0.0M
2022-12-13 79.30 81.00 78.50 79.05 0.0M
2022-12-09 82.50 84.45 82.50 82.50 0.0M
2022-12-08 83.00 83.00 83.00 83.00 0.0M
2022-12-07 84.00 86.00 83.00 84.05 0.0M
2022-12-06 86.35 86.35 84.00 84.00 0.0M
2022-12-05 87.20 87.20 82.05 84.20 0.0M
2022-12-02 81.20 85.25 81.00 84.00 0.0M
2022-12-01 81.20 81.20 80.90 81.20 0.1M
2022-11-30 76.00 77.70 76.00 77.35 0.1M
2022-11-29 76.00 76.30 72.75 74.00 0.1M
2022-11-28 74.50 74.70 74.50 74.70 0.0M
2022-11-25 69.20 72.95 69.10 71.15 0.0M
2022-11-24 74.25 74.25 72.70 72.70 0.0M
2022-11-23 78.00 79.00 76.50 76.50 0.0M
2022-11-21 78.45 78.50 78.45 78.50 0.0M
2022-11-18 75.05 76.40 75.05 75.50 0.0M
2022-11-17 77.95 79.00 75.40 77.10 0.0M
2022-11-16 79.95 80.00 75.75 75.80 0.0M
2022-11-15 80.00 80.00 77.35 77.35 0.0M
2022-11-14 78.80 82.45 78.80 81.15 0.0M
2022-11-11 75.05 79.95 74.55 79.95 0.0M
2022-11-10 80.50 80.50 77.15 77.15 0.0M
2022-11-09 80.60 80.60 80.60 80.60 0.0M
2022-11-07 80.60 80.60 80.60 80.60 0.0M
2022-11-04 82.20 82.20 75.75 80.60 0.0M
2022-11-03 79.20 80.45 76.30 78.30 0.0M
2022-11-02 81.70 81.70 80.25 80.30 0.1M
2022-11-01 77.00 79.80 76.95 77.85 0.1M
2022-10-31 77.25 77.25 72.55 76.00 0.1M
2022-10-28 74.75 74.75 73.60 73.60 0.0M
2022-10-27 74.65 74.80 70.00 72.65 0.1M
2022-10-25 68.00 71.25 68.00 71.25 0.0M
2022-10-24 68.85 68.85 67.85 67.90 0.0M
2022-10-20 69.10 72.50 68.50 68.50 0.0M
2022-10-19 74.10 74.10 70.50 71.65 0.3M
2022-10-18 65.50 70.60 63.90 70.60 0.1M
2022-10-17 68.80 68.80 64.50 67.25 0.0M
2022-10-14 66.00 67.75 64.85 65.60 0.0M
2022-10-13 70.25 70.25 68.25 68.25 0.0M
2022-10-12 75.95 76.00 71.80 71.80 0.0M
2022-10-11 72.35 74.50 72.35 74.45 0.0M
2022-10-10 75.90 75.90 72.15 72.25 0.0M
2022-10-07 75.45 75.50 75.45 75.50 0.0M
2022-10-06 75.00 75.00 75.00 75.00 0.0M
2022-10-04 73.20 73.20 72.05 72.40 0.0M
2022-10-03 71.50 74.95 71.50 74.95 0.0M
2022-09-30 70.10 74.70 70.10 73.00 0.0M
2022-09-29 75.00 75.00 71.30 72.85 0.0M
2022-09-28 73.95 73.95 73.95 73.95 0.0M
2022-09-27 74.10 74.95 72.90 74.00 0.0M
2022-09-26 78.05 78.05 76.70 76.70 0.0M
2022-09-23 81.50 83.70 80.05 80.70 0.0M
2022-09-22 85.45 85.45 83.25 83.65 0.0M
2022-09-21 91.00 92.40 85.00 86.35 0.1M
2022-09-20 85.80 89.05 85.80 89.05 0.1M
2022-09-19 82.50 85.35 79.20 84.85 0.1M
2022-09-16 80.60 84.95 80.60 82.00 0.1M
2022-09-15 92.95 93.00 84.20 84.80 0.1M
2022-09-14 88.00 88.60 84.00 88.60 0.1M
2022-09-13 81.00 84.40 80.50 84.40 0.4M
2022-09-12 78.05 83.50 76.40 80.40 0.1M
2022-09-09 80.90 80.90 73.20 80.40 1.0M
2022-09-08 77.05 77.05 75.50 77.05 0.2M
2022-09-07 69.75 73.40 67.00 73.40 0.2M
2022-09-06 69.95 69.95 66.50 69.95 0.1M
2022-09-05 66.65 66.65 63.65 66.65 0.3M
2022-09-02 63.50 63.50 63.50 63.50 0.0M
2022-09-01 60.50 60.50 55.10 60.50 0.4M
2022-08-30 57.65 57.65 57.65 57.65 0.0M
2022-08-29 54.95 54.95 54.95 54.95 0.0M
2022-08-26 52.35 52.35 52.35 52.35 0.0M
2022-08-25 49.90 49.90 49.90 49.90 0.0M
2022-08-24 47.55 47.55 47.55 47.55 0.0M
2022-08-23 45.30 45.30 45.30 45.30 0.0M
2022-08-22 43.15 43.15 43.15 43.15 0.0M
2022-08-19 41.10 41.10 41.10 41.10 0.0M
2022-08-18 37.40 37.40 37.40 37.40 0.0M
2022-08-17 34.00 34.00 34.00 34.00 0.0M
2022-08-16 30.70 30.95 30.70 30.95 0.0M
2022-08-12 23.25 27.40 23.25 25.80 0.1M
2022-08-11 21.00 22.85 21.00 22.85 0.0M
2022-08-10 20.00 20.00 20.00 20.00 0.0M
2022-08-08 21.80 22.75 21.00 21.15 0.0M
2022-08-05 20.50 20.50 20.00 20.00 0.0M
2022-08-03 21.90 21.95 21.00 21.00 0.0M
2022-07-28 21.50 21.50 21.50 21.50 0.0M
2022-07-22 21.10 21.10 21.10 21.10 0.0M
2022-07-20 21.70 21.85 21.70 21.75 0.0M
2022-07-19 21.25 22.00 21.25 21.30 0.0M
2022-07-18 22.60 22.70 21.00 21.20 0.0M
2022-07-15 20.60 22.20 20.15 22.20 0.0M
2022-07-14 18.90 20.80 18.90 20.60 0.0M
2022-07-13 21.80 21.80 18.05 18.95 0.0M
2022-07-12 19.00 19.00 19.00 19.00 0.0M
2022-07-08 20.50 20.50 19.00 19.00 0.0M
2022-07-05 19.00 19.00 19.00 19.00 0.0M
2022-07-04 19.15 19.15 19.10 19.10 0.0M
2022-07-01 20.50 20.50 20.50 20.50 0.0M
2022-06-30 19.05 20.30 19.05 20.30 0.0M
2022-06-28 20.70 20.70 19.50 19.50 0.0M
2022-06-27 22.00 22.00 22.00 22.00 0.0M
2022-06-16 18.55 18.55 18.50 18.50 0.0M
2022-06-14 19.00 19.00 19.00 19.00 0.0M
2022-06-13 20.00 20.00 20.00 20.00 0.0M
2022-06-10 19.00 20.00 19.00 20.00 0.0M
2022-06-08 19.10 19.10 19.10 19.10 0.0M
2022-06-07 20.00 20.00 20.00 20.00 0.0M
2022-06-03 20.50 20.50 20.00 20.00 0.0M
2022-06-01 20.95 20.95 20.95 20.95 0.0M
2022-05-31 20.50 20.50 20.00 20.00 0.0M
2022-05-23 21.50 21.50 21.50 21.50 0.0M
2022-05-20 20.50 20.50 20.50 20.50 0.0M
2022-05-19 21.05 21.05 20.00 20.00 0.0M
2022-05-18 24.50 24.50 22.00 22.00 0.0M
2022-05-17 21.50 21.50 21.50 21.50 0.0M
2022-05-16 21.50 21.50 21.50 21.50 0.0M
2022-05-13 22.25 22.30 22.25 22.30 0.0M
2022-05-12 21.00 21.25 21.00 21.00 0.0M
2022-05-11 22.20 22.20 21.25 21.25 0.0M
2022-05-06 21.00 21.00 21.00 21.00 0.0M
2022-05-04 23.70 24.90 22.00 22.00 0.0M
2022-04-28 23.30 23.30 23.30 23.30 0.0M
2022-04-27 21.75 21.75 21.75 21.75 0.0M
2022-04-26 23.60 23.60 21.55 21.55 0.0M
2022-04-25 24.00 24.00 23.50 23.50 0.0M
2022-04-22 24.00 24.00 23.10 23.10 0.0M
2022-04-20 25.00 25.00 24.30 24.30 0.0M
2022-04-19 26.70 26.70 25.10 26.15 0.0M
2022-04-18 24.90 28.60 24.00 26.30 0.0M
2022-04-13 25.50 26.00 23.95 23.95 0.0M
2022-04-12 24.00 25.00 23.35 24.65 0.0M
2022-04-11 24.00 24.30 22.55 23.95 0.0M
2022-04-08 23.50 24.75 22.80 22.80 0.0M
2022-04-07 22.80 23.50 22.80 23.50 0.0M
2022-04-06 22.70 22.80 22.70 22.80 0.0M
2022-04-05 22.60 22.60 22.55 22.55 0.0M
2022-04-04 21.25 22.70 21.25 22.70 0.0M
2022-03-31 20.60 20.65 20.60 20.65 0.0M
2022-03-29 19.65 20.50 19.65 20.50 0.0M
2022-03-28 19.50 20.70 19.50 20.70 0.1M
2022-03-25 20.50 20.50 20.50 20.50 0.0M
2022-03-24 21.15 21.15 21.10 21.15 0.0M
2022-03-23 21.15 21.15 21.00 21.00 0.0M
2022-03-22 21.20 21.20 21.15 21.15 0.0M
2022-03-21 20.75 21.05 20.75 21.00 0.0M
2022-03-16 21.00 21.90 21.00 21.90 0.0M
2022-03-15 21.70 21.75 20.75 20.80 0.0M
2022-03-14 21.75 21.75 21.60 21.75 0.0M
2022-03-11 21.50 21.60 21.50 21.60 0.0M
2022-03-10 21.80 21.80 21.50 21.50 0.0M
2022-03-09 20.00 21.85 20.00 21.00 0.0M
2022-03-07 21.85 21.85 21.85 21.85 0.0M
2022-03-04 21.35 22.90 20.75 21.85 0.0M
2022-03-02 20.55 22.60 20.55 21.05 0.0M
2022-02-28 20.05 22.50 20.05 22.50 0.0M
2022-02-25 20.00 21.60 20.00 21.60 0.0M
2022-02-24 18.50 20.90 18.50 20.20 0.0M
2022-02-21 20.50 20.50 20.50 20.50 0.0M
2022-02-16 21.50 21.50 21.50 21.50 0.0M
2022-02-15 19.00 20.65 19.00 20.65 0.0M
2022-02-14 21.00 21.00 19.85 19.85 0.0M
2022-02-11 22.50 22.50 21.80 22.00 0.0M
2022-02-10 21.45 22.85 21.45 22.85 0.0M
2022-02-09 21.50 22.45 21.25 22.45 0.0M
2022-02-07 19.05 21.00 19.05 21.00 0.0M
2022-02-04 21.20 21.20 21.15 21.15 0.0M
2022-02-03 22.95 22.95 22.25 22.25 0.0M
2022-02-02 21.80 21.90 21.15 21.90 0.0M
2022-02-01 20.80 20.90 20.70 20.90 0.0M
2022-01-31 20.05 20.05 19.95 19.95 0.0M
2022-01-28 20.10 20.95 20.10 20.95 0.0M
2022-01-27 20.10 20.10 20.05 20.05 0.0M
2022-01-25 20.50 21.00 20.50 21.00 0.0M
2022-01-24 22.45 22.45 20.35 20.35 0.0M
2022-01-21 21.40 21.40 21.40 21.40 0.0M
2022-01-20 22.00 22.00 21.50 21.50 0.0M
2022-01-19 21.00 22.55 21.00 22.00 0.0M
2022-01-18 21.95 21.95 21.95 21.95 0.0M
2022-01-17 22.00 22.00 21.20 21.20 0.0M
2022-01-14 21.95 22.20 21.95 22.15 0.0M
2022-01-13 21.20 21.25 21.15 21.25 0.0M
2022-01-12 21.35 22.30 21.35 22.05 0.0M
2022-01-11 21.00 21.50 21.00 21.50 0.0M
2022-01-07 20.50 20.50 20.50 20.50 0.0M
2022-01-05 22.60 22.60 20.65 20.70 0.0M
2022-01-04 21.55 21.65 20.55 21.60 0.0M
2022-01-03 22.05 22.05 21.00 21.00 0.0M