Grocery Outlet Holding Corp (GO)

GO
🏛️ 미국 →
16.04
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.58 18.62 18.58 18.61 13.9K
09:31 18.58 18.58 18.52 18.52 2.9K
09:32 18.52 18.52 18.44 18.44 3.7K
09:33 18.38 18.40 18.37 18.36 5.6K
09:34 18.37 18.37 18.33 18.36 14.8K
09:35 18.36 18.36 18.28 18.30 3.7K
09:36 18.33 18.33 18.33 18.33 1.1K
09:37 18.35 18.43 18.35 18.43 4.1K
09:38 18.42 18.44 18.41 18.42 3.0K
09:39 18.40 18.40 18.39 18.39 1.3K
09:40 18.38 18.40 18.38 18.40 2.3K
09:41 18.41 18.41 18.41 18.41 1.8K
09:42 18.41 18.48 18.41 18.48 7.9K
09:43 18.49 18.56 18.49 18.56 11.9K
09:44 18.57 18.57 18.52 18.52 8.3K
09:45 18.51 18.51 18.39 18.39 5.3K
09:46 18.37 18.39 18.37 18.39 1.8K
09:47 18.37 18.37 18.37 18.37 0.7K
09:48 18.36 18.41 18.36 18.41 5.0K
09:49 18.39 18.39 18.37 18.37 1.2K
09:50 18.39 18.39 18.32 18.32 4.8K
09:51 18.30 18.34 18.30 18.34 3.0K
09:52 18.36 18.36 18.36 18.36 1.2K
09:53 18.32 18.32 18.32 18.32 1.4K
09:54 18.32 18.32 18.32 18.32 0.3K
09:55 18.31 18.35 18.31 18.35 4.4K
09:56 18.40 18.41 18.40 18.40 2.4K
09:57 18.40 18.40 18.40 18.40 0.4K
09:58 18.41 18.41 18.39 18.40 2.7K
09:59 18.38 18.39 18.38 18.38 1.3K
10:00 18.40 18.44 18.40 18.44 3.1K
10:01 18.43 18.43 18.42 18.42 2.1K
10:03 18.41 18.41 18.39 18.41 2.1K
10:04 18.39 18.39 18.39 18.39 1.3K
10:05 18.38 18.40 18.38 18.39 5.3K
10:06 18.37 18.37 18.34 18.34 3.1K
10:07 18.34 18.36 18.34 18.35 1.4K
10:08 18.36 18.36 18.34 18.34 1.9K
10:09 18.34 18.34 18.31 18.31 2.3K
10:10 18.31 18.32 18.31 18.31 0.6K
10:11 18.32 18.35 18.32 18.34 12.0K
10:13 18.34 18.38 18.34 18.36 6.2K
10:14 18.35 18.36 18.32 18.32 5.6K
10:15 18.31 18.31 18.31 18.31 2.3K
10:16 18.32 18.34 18.32 18.33 4.0K
10:17 18.33 18.33 18.33 18.33 0.7K
10:18 18.33 18.33 18.33 18.33 2.5K
10:19 18.33 18.33 18.33 18.33 2.1K
10:20 18.32 18.32 18.30 18.30 0.6K
10:21 18.32 18.32 18.32 18.32 2.4K
10:22 18.30 18.31 18.30 18.31 1.7K
10:23 18.32 18.32 18.31 18.31 1.6K
10:25 18.30 18.32 18.29 18.31 5.5K
10:26 18.31 18.31 18.29 18.29 1.6K
10:27 18.29 18.29 18.29 18.29 1.8K
10:28 18.29 18.29 18.28 18.28 7.4K
10:29 18.28 18.29 18.28 18.29 4.3K
10:30 18.30 18.30 18.30 18.30 0.3K
10:31 18.32 18.32 18.30 18.30 3.7K
10:32 18.29 18.29 18.29 18.29 0.6K
10:33 18.28 18.28 18.26 18.27 2.2K
10:34 18.27 18.27 18.27 18.27 1.2K
10:35 18.23 18.23 18.23 18.23 1.4K
10:36 18.22 18.23 18.22 18.23 0.7K
10:37 18.24 18.24 18.23 18.24 2.8K
10:38 18.24 18.25 18.24 18.25 2.4K
10:39 18.23 18.23 18.22 18.23 3.5K
10:40 18.21 18.21 18.21 18.21 0.3K
10:41 18.24 18.25 18.24 18.24 3.2K
10:42 18.28 18.28 18.28 18.28 1.8K
10:43 18.28 18.28 18.28 18.28 0.5K
10:44 18.28 18.29 18.27 18.27 1.8K
10:45 18.26 18.26 18.26 18.26 1.5K
10:46 18.27 18.42 18.27 18.38 239.6K
10:47 18.36 18.37 18.36 18.37 2.5K
10:48 18.37 18.37 18.35 18.35 2.9K
10:49 18.36 18.36 18.36 18.36 0.6K
10:50 18.36 18.36 18.31 18.31 3.0K
10:51 18.30 18.30 18.28 18.28 31.9K
10:52 18.28 18.28 18.28 18.28 1.3K
10:53 18.28 18.29 18.27 18.27 2.5K
10:54 18.27 18.27 18.22 18.22 5.5K
10:55 18.22 18.34 18.22 18.34 11.0K
10:56 18.34 18.35 18.34 18.35 0.9K
10:57 18.34 18.34 18.34 18.34 1.8K
10:58 18.33 18.33 18.33 18.33 0.8K
10:59 18.33 18.34 18.32 18.34 4.7K
11:01 18.38 18.38 18.38 18.38 7.7K
11:02 18.38 18.38 18.38 18.38 0.6K
11:03 18.38 18.39 18.38 18.39 1.0K
11:04 18.39 18.39 18.37 18.37 1.5K
11:05 18.38 18.38 18.38 18.38 0.7K
11:06 18.39 18.39 18.38 18.39 3.6K
11:07 18.40 18.40 18.40 18.40 0.6K
11:08 18.37 18.37 18.37 18.37 0.6K
11:09 18.37 18.40 18.36 18.36 1.6K
11:10 18.35 18.35 18.34 18.34 1.8K
11:12 18.34 18.34 18.34 18.34 0.6K
11:13 18.33 18.33 18.33 18.33 0.3K
11:14 18.34 18.34 18.33 18.34 2.7K
11:15 18.32 18.32 18.32 18.32 0.7K
11:16 18.28 18.29 18.28 18.29 0.5K
11:17 18.29 18.30 18.29 18.30 2.8K
11:18 18.30 18.30 18.30 18.30 0.4K
11:19 18.30 18.30 18.30 18.30 0.8K
11:20 18.31 18.31 18.31 18.31 1.7K
11:21 18.31 18.37 18.31 18.37 10.6K
11:22 18.37 18.37 18.36 18.36 1.1K
11:23 18.26 18.29 18.26 18.29 15.3K
11:24 18.29 18.30 18.29 18.30 1.3K
11:25 18.31 18.31 18.31 18.31 0.5K
11:26 18.30 18.32 18.30 18.32 5.4K
11:27 18.33 18.33 18.32 18.32 13.7K
11:28 18.31 18.32 18.30 18.32 2.2K
11:29 18.32 18.32 18.32 18.32 0.9K
11:30 18.32 18.32 18.30 18.30 0.6K
11:31 18.30 18.32 18.30 18.32 2.4K
11:32 18.31 18.31 18.31 18.31 1.1K
11:33 18.30 18.30 18.29 18.29 0.8K
11:34 18.29 18.29 18.28 18.29 2.6K
11:35 18.29 18.29 18.28 18.27 2.2K
11:36 18.25 18.25 18.25 18.25 1.1K
11:37 18.25 18.25 18.25 18.25 2.2K
11:38 18.25 18.25 18.25 18.25 2.0K
11:39 18.24 18.24 18.24 18.24 0.5K
11:40 18.22 18.22 18.22 18.22 1.1K
11:41 18.22 18.22 18.21 18.21 1.2K
11:42 18.22 18.22 18.22 18.22 0.2K
11:43 18.21 18.21 18.19 18.18 2.2K
11:44 18.19 18.19 18.18 18.18 1.1K
11:45 18.18 18.18 18.18 18.18 0.3K
11:46 18.18 18.18 18.17 18.18 1.2K
11:48 18.19 18.19 18.19 18.18 0.7K
11:49 18.17 18.17 18.17 18.17 1.2K
11:50 18.17 18.17 18.17 18.17 1.4K
11:52 18.16 18.16 18.16 18.16 1.2K
11:53 18.13 18.14 18.11 18.11 1.7K
11:54 18.12 18.13 18.12 18.13 3.7K
11:55 18.13 18.13 18.13 18.13 0.6K
11:56 18.13 18.14 18.13 18.14 4.3K
11:57 18.14 18.15 18.14 18.15 1.8K
11:58 18.16 18.16 18.13 18.14 5.1K
11:59 18.14 18.15 18.14 18.14 1.4K
12:00 18.13 18.13 18.12 18.11 0.8K
12:01 18.13 18.14 18.13 18.14 3.5K
12:02 18.15 18.15 18.15 18.15 0.3K
12:04 18.14 18.14 18.14 18.14 4.5K
12:05 18.14 18.15 18.14 18.15 2.2K
12:06 18.15 18.15 18.15 18.15 1.1K
12:07 18.15 18.15 18.14 18.14 1.9K
12:08 18.12 18.12 18.12 18.12 0.8K
12:09 18.12 18.12 18.12 18.12 1.9K
12:11 18.11 18.11 18.10 18.10 1.9K
12:12 18.11 18.11 18.11 18.11 0.5K
12:13 18.09 18.09 18.08 18.08 1.8K
12:14 18.08 18.13 18.08 18.13 4.9K
12:15 18.12 18.12 18.12 18.12 1.0K
12:18 18.12 18.14 18.12 18.14 1.4K
12:19 18.14 18.14 18.12 18.12 24.1K
12:20 18.12 18.13 18.12 18.13 8.1K
12:21 18.13 18.13 18.11 18.11 32.6K
12:22 18.11 18.13 18.11 18.13 11.6K
12:24 18.11 18.11 18.11 18.11 0.9K
12:27 18.12 18.14 18.12 18.12 15.7K
12:28 18.11 18.11 18.11 18.11 29.5K
12:29 18.11 18.11 18.08 18.08 8.5K
12:30 18.07 18.07 18.05 18.07 24.4K
12:31 18.07 18.10 18.07 18.10 5.7K
12:34 18.10 18.11 18.10 18.11 0.5K
12:35 18.12 18.12 18.10 18.10 5.7K
12:36 18.12 18.12 18.12 18.12 2.5K
12:37 18.12 18.12 18.12 18.12 0.7K
12:38 18.12 18.12 18.12 18.12 0.8K
12:39 18.12 18.12 18.10 18.10 1.8K
12:40 18.16 18.16 18.15 18.15 4.4K
12:41 18.15 18.15 18.15 18.15 1.4K
12:44 18.16 18.16 18.16 18.16 0.4K
12:45 18.16 18.17 18.16 18.17 0.9K
12:46 18.16 18.16 18.15 18.15 2.1K
12:47 18.16 18.16 18.16 18.16 1.4K
12:48 18.16 18.19 18.16 18.19 3.7K
12:49 18.19 18.20 18.19 18.20 1.2K
12:51 18.18 18.18 18.18 18.18 1.6K
12:52 18.17 18.19 18.17 18.19 3.5K
12:53 18.19 18.19 18.19 18.19 1.4K
12:56 18.17 18.18 18.17 18.18 1.3K
12:57 18.17 18.17 18.17 18.17 0.2K
12:58 18.18 18.18 18.17 18.18 0.4K
12:59 18.17 18.17 18.16 18.16 1.9K
13:00 18.15 18.15 18.15 18.15 1.0K
13:02 18.15 18.15 18.14 18.15 1.5K
13:03 18.15 18.16 18.15 18.16 1.9K
13:04 18.16 18.17 18.16 18.17 0.4K
13:05 18.16 18.16 18.15 18.15 1.0K
13:06 18.14 18.14 18.13 18.13 1.7K
13:07 18.14 18.14 18.13 18.13 0.5K
13:08 18.13 18.15 18.13 18.15 2.8K
13:09 18.16 18.16 18.16 18.16 3.3K
13:12 18.14 18.14 18.14 18.14 1.7K
13:13 18.13 18.13 18.13 18.13 0.3K
13:15 18.14 18.14 18.14 18.14 0.6K
13:16 18.14 18.15 18.14 18.15 3.6K
13:17 18.18 18.18 18.18 18.18 0.7K
13:18 18.20 18.20 18.20 18.20 0.6K
13:20 18.21 18.21 18.19 18.20 3.7K
13:21 18.21 18.23 18.21 18.22 4.7K
13:22 18.23 18.25 18.23 18.25 1.4K
13:23 18.25 18.25 18.25 18.25 0.4K
13:24 18.25 18.25 18.25 18.25 0.8K
13:25 18.25 18.25 18.25 18.25 0.6K
13:26 18.24 18.24 18.23 18.23 1.2K
13:27 18.23 18.24 18.23 18.24 1.5K
13:28 18.24 18.24 18.24 18.24 1.0K
13:30 18.23 18.23 18.23 18.23 0.7K
13:31 18.23 18.23 18.23 18.23 0.9K
13:33 18.23 18.23 18.23 18.23 0.2K
13:34 18.22 18.24 18.22 18.24 4.3K
13:36 18.20 18.20 18.20 18.20 2.8K
13:37 18.18 18.18 18.18 18.18 0.6K
13:38 18.17 18.17 18.17 18.17 3.2K
13:39 18.16 18.16 18.12 18.14 7.4K
13:41 18.13 18.13 18.13 18.13 1.4K
13:44 18.11 18.12 18.11 18.12 3.9K
13:45 18.12 18.13 18.12 18.13 3.5K
13:46 18.14 18.14 18.13 18.14 4.2K
13:48 18.15 18.15 18.15 18.15 1.3K
13:50 18.13 18.13 18.13 18.13 1.0K
13:51 18.14 18.14 18.13 18.13 0.7K
13:52 18.15 18.15 18.15 18.15 4.5K
13:53 18.16 18.16 18.15 18.15 6.8K
13:54 18.14 18.15 18.14 18.15 9.1K
13:55 18.15 18.15 18.15 18.15 1.0K
13:56 18.16 18.16 18.16 18.16 1.2K
13:57 18.15 18.15 18.15 18.15 2.0K
13:58 18.13 18.13 18.10 18.10 13.7K
13:59 18.07 18.07 18.05 18.07 1.4K
14:00 18.05 18.05 18.03 18.04 5.8K
14:02 18.02 18.03 18.02 18.03 4.5K
14:03 18.04 18.04 18.04 18.04 2.0K
14:04 18.03 18.03 18.03 18.03 0.8K
14:05 18.03 18.05 18.03 18.05 2.3K
14:06 18.05 18.05 18.05 18.05 2.4K
14:07 18.05 18.05 18.05 18.05 1.2K
14:08 18.05 18.05 18.05 18.05 0.2K
14:09 18.04 18.04 18.03 18.04 1.2K
14:10 18.02 18.02 18.02 18.02 0.7K
14:11 18.02 18.02 17.98 17.98 15.3K
14:12 17.99 17.99 17.98 17.98 0.5K
14:13 17.97 17.99 17.97 17.99 1.4K
14:14 17.97 18.02 17.97 18.02 16.7K
14:15 18.02 18.02 18.02 18.02 7.5K
14:16 18.01 18.01 18.01 18.01 1.0K
14:17 18.02 18.03 18.02 18.03 2.0K
14:18 18.03 18.04 18.03 18.04 1.6K
14:19 18.05 18.05 18.05 18.05 2.7K
14:20 18.05 18.05 18.05 18.05 0.7K
14:21 18.05 18.05 18.05 18.05 0.1K
14:22 18.05 18.05 18.05 18.05 2.9K
14:23 18.04 18.04 18.04 18.04 0.8K
14:24 18.04 18.04 18.04 18.04 3.5K
14:26 18.04 18.04 18.03 18.03 2.0K
14:27 18.03 18.04 18.03 18.04 2.7K
14:28 18.03 18.03 18.02 18.02 2.4K
14:29 18.02 18.02 18.01 18.01 0.4K
14:30 18.00 18.02 18.00 18.02 6.7K
14:31 18.02 18.02 18.02 18.02 2.0K
14:33 18.02 18.02 18.02 18.02 0.7K
14:34 18.02 18.02 18.02 18.02 1.3K
14:35 18.01 18.03 18.01 18.03 1.2K
14:36 18.02 18.04 18.01 18.01 15.1K
14:37 18.02 18.02 18.00 18.00 5.2K
14:39 17.99 17.99 17.99 17.99 1.0K
14:40 17.98 18.00 17.98 18.00 0.9K
14:41 17.99 17.99 17.99 17.99 1.2K
14:42 17.98 17.98 17.98 17.98 1.2K
14:43 17.97 18.06 17.97 18.05 10.5K
14:44 18.05 18.05 18.05 18.05 10.3K
14:45 18.05 18.06 18.05 18.06 1.8K
14:46 18.06 18.08 18.06 18.07 4.5K
14:47 18.05 18.06 18.05 18.06 2.0K
14:48 18.06 18.06 18.06 18.06 1.3K
14:49 18.06 18.07 18.06 18.07 1.0K
14:50 18.07 18.07 18.07 18.07 1.7K
14:51 18.08 18.08 18.08 18.08 1.3K
14:52 18.09 18.09 18.09 18.09 1.5K
14:53 18.09 18.09 18.09 18.09 1.3K
14:54 18.09 18.11 18.09 18.11 4.7K
14:55 18.12 18.14 18.12 18.13 3.1K
14:56 18.12 18.12 18.10 18.10 3.0K
14:57 18.10 18.10 18.08 18.08 2.9K
14:58 18.10 18.10 18.08 18.09 4.2K
14:59 18.09 18.09 18.09 18.09 0.5K
15:00 18.09 18.09 18.08 18.08 3.3K
15:01 18.08 18.10 18.08 18.10 1.6K
15:02 18.09 18.09 18.07 18.07 2.6K
15:03 18.07 18.07 18.07 18.07 1.3K
15:04 18.08 18.08 18.05 18.05 4.5K
15:06 18.05 18.05 18.05 18.05 0.7K
15:07 18.06 18.06 18.04 18.04 2.5K
15:08 18.03 18.04 18.03 18.04 0.8K
15:09 18.03 18.05 18.03 18.04 5.2K
15:10 18.04 18.04 18.04 18.04 0.3K
15:11 18.04 18.05 18.04 18.05 3.2K
15:12 18.05 18.06 18.05 18.06 2.5K
15:13 18.06 18.08 18.06 18.06 6.1K
15:14 18.08 18.09 18.08 18.09 2.9K
15:15 18.09 18.09 18.09 18.09 0.4K
15:16 18.10 18.10 18.10 18.10 2.2K
15:18 18.10 18.11 18.10 18.11 1.7K
15:19 18.11 18.11 18.10 18.10 2.1K
15:20 18.10 18.10 18.10 18.10 0.8K
15:21 18.09 18.09 18.08 18.08 3.6K
15:22 18.08 18.08 18.06 18.06 3.9K
15:23 18.05 18.06 18.03 18.03 15.6K
15:25 18.02 18.02 18.01 18.01 4.7K
15:26 18.01 18.01 18.01 18.01 1.8K
15:27 18.00 18.02 18.00 18.01 7.6K
15:28 18.02 18.02 18.02 18.02 2.4K
15:29 18.03 18.03 18.03 18.02 1.6K
15:30 18.03 18.05 18.03 18.05 4.1K
15:31 18.08 18.08 18.06 18.07 10.7K
15:32 18.07 18.09 18.07 18.09 2.5K
15:33 18.09 18.12 18.09 18.12 5.3K
15:34 18.13 18.13 18.13 18.13 4.5K
15:35 18.13 18.14 18.13 18.13 3.7K
15:36 18.13 18.14 18.13 18.14 3.3K
15:37 18.14 18.14 18.14 18.14 1.0K
15:38 18.14 18.14 18.13 18.13 6.9K
15:39 18.13 18.14 18.13 18.14 3.2K
15:40 18.13 18.14 18.13 18.14 0.7K
15:41 18.14 18.14 18.14 18.14 6.5K
15:42 18.13 18.14 18.13 18.14 1.3K
15:43 18.14 18.14 18.10 18.10 7.8K
15:44 18.10 18.10 18.09 18.10 2.9K
15:45 18.09 18.10 18.08 18.09 4.6K
15:46 18.09 18.09 18.08 18.08 2.5K
15:47 18.08 18.10 18.08 18.10 5.2K
15:48 18.10 18.10 18.10 18.10 2.9K
15:49 18.10 18.13 18.10 18.13 22.9K
15:50 18.15 18.18 18.15 18.18 8.3K
15:51 18.18 18.19 18.18 18.18 6.8K
15:52 18.18 18.18 18.18 18.18 2.7K
15:53 18.18 18.19 18.17 18.17 11.3K
15:54 18.17 18.17 18.14 18.14 30.2K
15:55 18.15 18.16 18.15 18.15 19.7K
15:56 18.15 18.16 18.15 18.15 39.9K
15:57 18.15 18.15 18.11 18.12 13.5K
15:58 18.12 18.14 18.12 18.14 51.1K
15:59 18.14 18.19 18.14 18.18 414.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음