Greif Inc (GEF)

GEF
🏛️ 미국 →
60.59
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 64.20 65.03 64.20 65.03 16.7K
09:31 64.96 65.20 64.96 65.12 4.5K
09:32 65.41 65.41 65.41 65.41 0.9K
09:34 65.73 65.99 65.73 65.99 0.9K
09:35 66.32 66.66 66.32 66.41 2.2K
09:36 66.65 66.76 66.37 66.76 5.0K
09:37 66.73 67.00 66.73 66.74 2.3K
09:38 66.74 66.74 66.74 66.74 2.6K
09:40 67.22 67.75 67.22 67.75 8.2K
09:41 67.33 67.33 67.33 67.33 0.2K
09:43 67.44 67.47 67.22 67.22 2.5K
09:44 67.45 67.47 67.42 67.44 3.8K
09:45 67.35 67.72 67.35 67.61 2.3K
09:46 67.13 67.43 67.13 67.42 1.4K
09:47 67.78 67.78 67.78 67.78 1.1K
09:48 67.87 67.87 67.67 67.67 3.5K
09:49 67.28 67.28 67.28 67.28 0.4K
09:51 67.52 67.52 67.52 67.52 0.1K
09:52 67.30 67.30 67.07 67.07 0.5K
09:54 67.07 67.10 67.07 67.10 1.0K
09:56 67.06 67.12 67.06 67.12 1.2K
09:57 67.12 67.12 66.75 67.12 1.9K
09:58 66.86 66.86 66.86 66.86 1.1K
10:00 66.76 66.76 66.44 66.44 1.4K
10:01 66.27 66.42 66.27 66.42 1.4K
10:04 66.42 66.42 66.42 66.42 2.7K
10:06 66.30 66.48 66.30 66.48 5.7K
10:10 66.75 66.99 66.75 66.99 1.5K
10:12 66.60 66.60 66.60 66.60 0.2K
10:13 67.00 67.00 66.95 66.95 1.3K
10:14 66.77 66.77 66.77 66.77 0.7K
10:17 66.56 66.56 66.56 66.56 0.1K
10:18 66.58 66.95 66.58 66.95 1.6K
10:20 66.98 67.29 66.98 67.29 1.8K
10:23 67.25 67.25 67.12 67.11 4.0K
10:24 67.11 67.11 67.04 67.04 0.9K
10:25 66.84 67.24 66.75 66.75 0.9K
10:26 66.70 66.70 66.70 66.70 1.8K
10:28 66.70 66.85 66.70 66.85 2.3K
10:29 66.96 66.96 66.56 66.56 1.1K
10:30 66.99 66.99 66.76 66.76 2.6K
10:31 66.77 66.77 66.77 66.77 2.0K
10:32 66.89 66.89 66.77 66.77 0.7K
10:33 66.70 66.70 66.70 66.70 2.0K
10:34 66.89 66.89 66.80 66.80 2.0K
10:35 66.80 66.80 66.80 66.80 0.3K
10:38 67.03 67.04 67.03 67.04 0.9K
10:39 67.14 67.14 67.06 67.06 11.7K
10:40 66.97 67.05 66.97 67.05 1.2K
10:41 67.05 67.05 66.94 66.94 3.7K
10:42 66.82 66.82 66.82 66.82 0.9K
10:44 66.76 66.76 66.76 66.76 0.3K
10:45 66.66 66.66 66.66 66.66 1.5K
10:46 66.78 66.78 66.78 66.78 2.3K
10:48 66.80 66.80 66.80 66.80 0.7K
10:49 66.85 66.85 66.84 66.84 0.5K
10:51 66.85 66.85 66.69 66.69 3.9K
10:53 66.84 66.84 66.84 66.84 1.7K
10:54 66.71 66.90 66.71 66.85 4.4K
10:55 66.75 66.75 66.75 66.75 1.0K
10:56 66.84 66.99 66.75 66.83 4.2K
10:58 67.41 67.41 67.41 67.41 2.8K
11:01 67.09 67.20 67.09 67.10 2.3K
11:03 67.10 67.10 67.10 67.10 0.2K
11:04 67.10 67.10 67.10 67.10 0.5K
11:05 67.35 67.50 67.35 67.50 2.3K
11:06 67.50 67.50 67.50 67.50 0.3K
11:08 67.15 67.15 67.15 67.15 1.6K
11:09 67.54 67.54 67.39 67.39 3.4K
11:10 67.37 67.37 67.37 67.36 1.4K
11:11 67.26 67.39 67.26 67.32 0.6K
11:12 67.15 67.31 67.15 67.31 1.8K
11:13 67.19 67.19 67.19 67.19 0.8K
11:14 67.15 67.15 67.15 67.15 1.0K
11:15 67.19 67.25 67.08 67.25 3.4K
11:16 67.26 67.30 67.24 67.24 2.4K
11:17 67.23 67.23 67.23 67.23 0.3K
11:18 67.22 67.22 67.10 67.10 1.7K
11:19 67.27 67.27 67.27 67.27 0.9K
11:20 67.28 67.28 67.25 67.25 0.4K
11:21 67.15 67.33 67.08 67.08 3.0K
11:23 67.15 67.27 67.15 67.27 2.3K
11:24 67.27 67.27 67.20 67.20 1.2K
11:25 67.20 67.20 67.20 67.20 3.5K
11:27 67.20 67.20 67.20 67.20 3.2K
11:29 67.32 67.32 67.27 67.28 3.1K
11:30 67.20 67.20 67.20 67.20 2.5K
11:32 67.30 67.30 67.30 67.30 0.3K
11:33 67.32 67.32 67.20 67.30 3.3K
11:34 67.17 67.17 67.11 67.11 3.8K
11:35 67.05 67.05 66.95 66.95 3.7K
11:38 66.84 66.94 66.84 66.94 3.1K
11:39 66.65 66.65 66.65 66.65 2.4K
11:40 66.75 66.75 66.75 66.75 2.4K
11:42 66.74 66.76 66.74 66.76 0.6K
11:44 66.82 66.82 66.82 66.82 0.1K
11:45 66.84 66.84 66.78 66.78 3.1K
11:46 66.67 66.67 66.66 66.66 0.4K
11:47 66.67 66.67 66.59 66.59 2.2K
11:48 66.64 66.64 66.64 66.64 1.7K
11:49 66.75 66.75 66.75 66.75 0.5K
11:50 66.73 66.73 66.62 66.67 2.2K
11:51 66.60 66.66 66.30 66.30 4.2K
11:52 66.44 66.44 66.44 66.44 0.2K
11:53 66.43 66.43 66.24 66.24 0.3K
11:54 66.42 66.42 66.42 66.42 0.2K
11:55 66.42 66.42 66.42 66.42 0.3K
11:56 66.41 66.41 66.41 66.41 0.2K
11:59 66.58 66.58 66.58 66.58 0.2K
12:00 66.43 66.43 66.43 66.43 0.2K
12:01 66.43 66.50 66.43 66.50 0.4K
12:02 66.24 66.24 66.21 66.24 0.8K
12:04 66.24 66.24 66.24 66.24 2.6K
12:05 65.97 65.97 65.97 65.97 1.0K
12:06 65.68 65.68 65.68 65.68 0.3K
12:09 65.75 65.75 65.57 65.57 0.3K
12:10 65.57 65.57 65.57 65.57 0.7K
12:11 65.66 65.66 65.66 65.66 0.5K
12:12 65.66 65.66 65.66 65.66 0.4K
12:13 65.66 65.66 65.66 65.66 0.7K
12:16 65.66 65.66 65.66 65.66 0.5K
12:17 65.64 65.66 65.64 65.66 0.5K
12:18 65.65 65.65 65.65 65.65 0.7K
12:19 65.64 65.64 65.64 65.64 0.9K
12:23 65.86 66.10 65.86 66.10 5.5K
12:24 66.00 66.00 66.00 66.00 1.4K
12:30 65.99 65.99 65.99 65.99 0.2K
12:31 65.99 65.99 65.99 65.99 0.2K
12:32 65.76 65.76 65.76 65.76 4.1K
12:36 65.93 65.93 65.93 65.93 0.5K
12:38 65.86 65.86 65.86 65.86 0.7K
12:44 65.86 65.86 65.86 65.86 0.3K
12:48 66.03 66.04 66.01 66.04 3.6K
12:50 66.01 66.01 66.01 66.01 1.5K
12:51 66.01 66.01 66.01 66.01 0.3K
12:52 66.08 66.08 66.03 66.03 5.3K
12:56 65.92 65.92 65.92 65.92 0.2K
12:57 66.05 66.05 66.05 66.05 0.2K
12:59 66.07 66.07 66.07 66.07 1.2K
13:02 66.06 66.06 66.06 66.06 0.2K
13:03 66.06 66.23 66.06 66.16 6.6K
13:05 66.18 66.18 66.18 66.18 0.4K
13:09 66.15 66.15 66.15 66.15 0.5K
13:11 66.11 66.15 66.11 66.15 0.8K
13:13 66.10 66.10 66.10 66.10 0.1K
13:14 66.10 66.10 66.10 66.10 0.7K
13:18 66.08 66.08 66.08 66.08 1.9K
13:19 66.15 66.15 66.08 66.08 0.5K
13:20 66.08 66.08 66.08 66.08 0.7K
13:23 66.08 66.20 66.08 66.20 0.8K
13:24 66.19 66.19 66.19 66.19 0.6K
13:26 66.08 66.08 66.08 66.08 0.8K
13:29 66.08 66.08 66.08 66.08 0.4K
13:30 66.08 66.08 66.08 66.08 0.5K
13:33 66.08 66.08 66.08 66.08 0.3K
13:34 66.08 66.08 66.08 66.08 0.7K
13:35 66.06 66.06 66.01 66.06 0.9K
13:36 66.06 66.06 66.06 66.06 0.3K
13:37 66.06 66.06 66.06 66.06 1.8K
13:38 66.29 66.29 66.29 66.29 0.2K
13:39 66.40 66.40 66.39 66.39 0.5K
13:40 66.49 66.49 66.49 66.49 0.5K
13:41 66.49 66.49 66.47 66.47 0.3K
13:42 66.63 66.63 66.63 66.63 0.2K
13:43 66.30 66.30 66.30 66.30 0.8K
13:44 66.46 66.46 66.46 66.46 0.1K
13:45 66.46 66.46 66.46 66.46 0.4K
13:46 66.46 66.46 66.46 66.46 1.3K
13:47 66.46 66.46 66.46 66.46 0.2K
13:48 66.45 66.45 66.45 66.45 0.5K
13:50 66.46 66.46 66.46 66.46 0.2K
13:51 66.34 66.34 66.34 66.34 0.2K
13:52 66.42 66.45 66.42 66.45 3.0K
13:54 66.37 66.37 66.37 66.37 0.1K
13:55 66.23 66.45 66.17 66.17 2.4K
13:56 66.16 66.16 66.16 66.16 0.3K
13:57 66.24 66.24 66.24 66.24 0.2K
13:59 66.24 66.24 66.24 66.24 0.3K
14:00 66.24 66.24 66.24 66.24 0.1K
14:01 66.09 66.09 66.06 66.06 1.2K
14:02 66.24 66.24 66.06 66.07 0.4K
14:03 66.24 66.24 66.24 66.24 1.4K
14:05 66.13 66.13 66.01 66.01 0.3K
14:06 65.98 66.01 65.98 66.01 0.6K
14:07 66.01 66.01 66.01 66.01 0.2K
14:08 65.95 65.95 65.85 65.85 0.6K
14:09 66.00 66.00 66.00 66.00 1.9K
14:11 66.13 66.13 66.13 66.13 1.8K
14:19 66.19 66.19 66.19 66.19 0.3K
14:20 66.18 66.18 66.18 66.18 0.4K
14:22 66.18 66.22 66.18 66.22 0.9K
14:25 66.20 66.20 66.20 66.19 0.4K
14:26 66.20 66.26 66.20 66.26 0.3K
14:27 66.23 66.23 66.23 66.23 0.4K
14:28 66.20 66.20 66.20 66.20 0.4K
14:29 66.24 66.24 66.24 66.24 1.8K
14:30 66.37 66.37 66.37 66.36 2.9K
14:33 66.40 66.47 66.40 66.47 1.2K
14:36 66.19 66.19 66.19 66.19 0.4K
14:39 66.36 66.36 66.27 66.27 1.9K
14:42 66.19 66.19 66.19 66.19 2.1K
14:43 66.34 66.34 66.34 66.34 2.4K
14:45 66.21 66.21 66.21 66.21 0.4K
14:47 66.20 66.20 66.20 66.20 0.1K
14:48 65.87 65.87 65.87 65.87 4.7K
14:49 66.08 66.08 66.08 66.08 1.2K
14:51 66.06 66.06 66.06 66.06 1.3K
14:52 66.11 66.24 66.11 66.24 3.1K
14:53 66.34 66.39 66.34 66.39 1.2K
14:55 66.52 66.52 66.45 66.52 2.2K
14:56 66.52 66.52 66.45 66.44 0.8K
14:58 66.45 66.45 66.45 66.44 0.2K
14:59 66.31 66.45 66.31 66.44 0.3K
15:00 66.45 66.45 66.45 66.44 0.4K
15:02 66.29 66.60 66.29 66.60 4.3K
15:04 66.30 66.45 66.30 66.44 3.5K
15:06 66.45 66.45 66.42 66.42 0.5K
15:07 66.45 66.45 66.45 66.45 0.2K
15:08 66.45 66.61 66.45 66.49 4.2K
15:09 66.52 66.52 66.52 66.52 0.6K
15:11 66.51 66.52 66.46 66.52 2.4K
15:12 66.50 66.50 66.50 66.50 0.7K
15:14 66.36 66.36 66.36 66.36 0.3K
15:15 66.37 66.37 66.37 66.37 2.7K
15:16 66.28 66.28 66.26 66.26 0.8K
15:17 66.18 66.29 66.18 66.29 0.6K
15:18 66.18 66.18 66.18 66.18 0.2K
15:19 66.29 66.29 66.29 66.29 0.7K
15:20 66.18 66.18 66.18 66.18 0.8K
15:22 66.21 66.21 66.21 66.21 0.5K
15:23 66.27 66.36 66.27 66.36 2.5K
15:25 66.33 66.33 66.33 66.33 0.3K
15:26 66.40 66.40 66.40 66.40 0.5K
15:27 66.30 66.30 66.30 66.30 0.2K
15:28 66.33 66.33 66.33 66.33 3.5K
15:29 66.26 66.26 66.26 66.26 0.5K
15:31 66.27 66.27 66.27 66.27 0.4K
15:32 66.27 66.27 66.27 66.27 1.0K
15:33 66.26 66.26 66.09 66.09 3.6K
15:34 66.16 66.16 66.16 66.16 0.8K
15:36 66.08 66.08 66.04 66.04 0.9K
15:37 66.12 66.12 66.03 66.03 0.6K
15:38 66.02 66.12 66.02 66.11 0.8K
15:39 66.02 66.12 66.02 66.11 1.2K
15:41 66.02 66.03 66.02 66.03 1.1K
15:42 66.11 66.11 66.01 66.01 0.7K
15:43 66.02 66.02 65.99 65.99 2.2K
15:44 66.05 66.05 65.97 65.97 0.9K
15:45 66.07 66.07 66.07 66.07 0.9K
15:46 66.05 66.05 66.05 66.05 1.3K
15:47 66.03 66.03 66.03 66.03 2.3K
15:48 66.03 66.04 65.95 66.00 3.5K
15:49 66.01 66.11 66.00 66.11 5.1K
15:50 66.10 66.18 66.05 66.05 4.9K
15:51 65.97 66.09 65.96 66.00 2.5K
15:52 66.11 66.11 66.01 66.11 4.2K
15:54 66.11 66.11 66.11 66.11 1.5K
15:55 66.12 66.20 66.12 66.16 7.3K
15:56 66.12 66.18 66.11 66.18 8.2K
15:57 66.18 66.25 66.18 66.25 5.9K
15:58 66.25 66.33 66.25 66.32 7.5K
15:59 66.41 66.46 66.39 66.46 83.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음