Grocery Outlet Holding Corp (GO)

GO
🏛️ 미국 →
15.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 16.34 16.37 16.30 16.30 26.8K
09:31 16.26 16.26 16.21 16.20 0.9K
09:32 16.20 16.24 16.15 16.20 1.8K
09:33 16.14 16.15 16.12 16.15 4.1K
09:34 16.15 16.18 16.12 16.17 4.2K
09:35 16.18 16.18 16.15 16.15 4.7K
09:36 16.13 16.15 16.13 16.15 1.6K
09:37 16.12 16.12 16.08 16.08 4.8K
09:38 16.08 16.10 16.05 16.10 4.5K
09:39 16.11 16.14 16.11 16.14 5.0K
09:40 16.14 16.14 16.07 16.08 3.6K
09:41 16.08 16.12 16.08 16.11 4.9K
09:42 16.10 16.11 16.10 16.11 3.2K
09:43 16.12 16.12 16.11 16.11 1.6K
09:44 16.09 16.09 16.07 16.08 3.8K
09:45 16.12 16.12 16.12 16.12 1.7K
09:46 16.12 16.14 16.12 16.14 2.0K
09:47 16.12 16.14 16.12 16.14 1.1K
09:48 16.15 16.15 16.13 16.15 5.7K
09:49 16.13 16.13 16.11 16.11 3.3K
09:50 16.09 16.10 16.09 16.10 2.9K
09:51 16.09 16.12 16.09 16.12 4.7K
09:52 16.10 16.11 16.09 16.11 0.7K
09:53 16.09 16.10 16.08 16.08 1.7K
09:54 16.08 16.11 16.08 16.11 4.0K
09:55 16.10 16.11 16.10 16.11 2.0K
09:56 16.11 16.12 16.11 16.11 3.7K
09:57 16.10 16.10 16.09 16.09 15.4K
09:58 16.09 16.09 16.05 16.05 7.3K
09:59 16.06 16.06 16.06 16.06 2.3K
10:00 16.00 16.03 15.99 16.03 37.4K
10:01 15.97 15.98 15.97 15.97 5.1K
10:02 15.97 15.98 15.97 15.97 6.3K
10:03 15.97 15.98 15.95 15.95 10.1K
10:04 15.94 15.95 15.94 15.94 1.6K
10:05 15.95 15.96 15.95 15.96 31.8K
10:06 15.96 16.02 15.96 16.01 25.5K
10:07 16.01 16.02 15.98 15.99 11.4K
10:08 15.99 16.03 15.99 16.02 8.8K
10:09 16.00 16.01 16.00 16.00 5.7K
10:10 16.02 16.02 16.01 16.01 1.7K
10:11 16.02 16.02 16.01 16.01 1.9K
10:12 16.02 16.02 16.01 16.01 8.0K
10:13 16.02 16.02 16.01 16.02 1.8K
10:14 16.02 16.02 16.00 16.00 19.8K
10:15 16.00 16.01 16.00 16.00 20.9K
10:16 16.00 16.00 15.86 15.88 51.3K
10:17 15.88 15.89 15.88 15.89 7.6K
10:18 15.88 15.88 15.83 15.83 4.5K
10:19 15.83 15.85 15.81 15.85 10.2K
10:20 15.86 15.87 15.86 15.87 2.2K
10:21 15.86 15.86 15.83 15.83 4.6K
10:22 15.83 15.83 15.79 15.80 6.0K
10:23 15.80 15.82 15.80 15.82 3.7K
10:24 15.82 15.82 15.81 15.82 3.2K
10:25 15.81 15.82 15.79 15.79 15.6K
10:26 15.79 15.79 15.75 15.75 17.5K
10:27 15.77 15.77 15.76 15.77 1.1K
10:28 15.76 15.76 15.72 15.72 27.2K
10:29 15.71 15.73 15.71 15.73 6.7K
10:30 15.73 15.74 15.73 15.74 6.9K
10:31 15.76 15.78 15.76 15.77 2.4K
10:32 15.76 15.76 15.75 15.76 12.0K
10:33 15.75 15.79 15.75 15.78 16.7K
10:34 15.80 15.81 15.79 15.80 15.1K
10:35 15.80 15.80 15.76 15.76 6.2K
10:36 15.74 15.76 15.74 15.74 8.3K
10:37 15.74 15.76 15.74 15.76 2.2K
10:38 15.74 15.76 15.72 15.72 4.9K
10:39 15.73 15.73 15.72 15.73 4.4K
10:40 15.73 15.74 15.72 15.74 5.1K
10:41 15.74 15.78 15.73 15.78 7.6K
10:42 15.77 15.79 15.77 15.79 6.8K
10:43 15.77 15.80 15.77 15.80 3.0K
10:44 15.81 15.82 15.79 15.80 7.6K
10:45 15.80 15.80 15.80 15.79 5.9K
10:46 15.79 15.79 15.79 15.79 1.5K
10:47 15.80 15.81 15.79 15.81 9.0K
10:48 15.81 15.81 15.80 15.80 4.9K
10:49 15.81 15.81 15.81 15.81 2.4K
10:50 15.81 15.81 15.78 15.78 3.2K
10:51 15.76 15.76 15.74 15.75 5.4K
10:52 15.74 15.74 15.73 15.73 3.5K
10:53 15.73 15.73 15.72 15.73 2.1K
10:54 15.73 15.74 15.73 15.74 2.7K
10:55 15.74 15.75 15.74 15.75 4.5K
10:56 15.75 15.75 15.75 15.75 0.8K
10:57 15.75 15.78 15.75 15.78 9.1K
10:58 15.78 15.78 15.78 15.78 0.9K
10:59 15.78 15.78 15.78 15.78 1.5K
11:00 15.75 15.76 15.75 15.76 4.7K
11:01 15.77 15.77 15.76 15.77 1.8K
11:02 15.77 15.78 15.77 15.77 2.2K
11:03 15.77 15.78 15.73 15.74 4.6K
11:04 15.75 15.76 15.75 15.76 1.5K
11:05 15.75 15.76 15.68 15.68 4.6K
11:06 15.68 15.71 15.68 15.71 2.9K
11:07 15.69 15.72 15.69 15.69 6.7K
11:08 15.70 15.70 15.68 15.69 5.8K
11:09 15.69 15.70 15.68 15.68 16.4K
11:10 15.67 15.68 15.67 15.68 3.1K
11:11 15.67 15.67 15.65 15.65 6.7K
11:12 15.67 15.69 15.67 15.69 4.7K
11:13 15.69 15.72 15.69 15.72 2.0K
11:14 15.72 15.73 15.70 15.72 3.0K
11:15 15.73 15.73 15.66 15.66 4.3K
11:16 15.68 15.68 15.63 15.63 3.2K
11:17 15.62 15.64 15.61 15.64 9.9K
11:18 15.66 15.66 15.64 15.65 2.4K
11:19 15.66 15.68 15.65 15.68 4.0K
11:20 15.69 15.69 15.65 15.65 3.7K
11:21 15.65 15.65 15.63 15.63 13.3K
11:22 15.62 15.62 15.59 15.59 10.4K
11:23 15.60 15.60 15.60 15.60 2.0K
11:24 15.60 15.62 15.60 15.62 4.6K
11:25 15.62 15.64 15.62 15.64 3.6K
11:26 15.63 15.70 15.63 15.70 11.9K
11:27 15.69 15.70 15.66 15.66 12.7K
11:28 15.67 15.67 15.67 15.67 3.1K
11:29 15.65 15.68 15.65 15.67 13.0K
11:30 15.68 15.73 15.68 15.68 5.4K
11:31 15.68 15.71 15.68 15.70 2.3K
11:32 15.72 15.72 15.70 15.71 2.4K
11:33 15.71 15.72 15.70 15.72 3.6K
11:34 15.71 15.71 15.71 15.71 2.3K
11:35 15.73 15.73 15.72 15.72 1.7K
11:36 15.74 15.74 15.73 15.73 2.3K
11:37 15.73 15.74 15.73 15.74 3.7K
11:38 15.75 15.75 15.74 15.74 4.2K
11:39 15.74 15.74 15.72 15.73 3.5K
11:40 15.73 15.73 15.70 15.71 9.8K
11:41 15.70 15.71 15.70 15.71 2.1K
11:42 15.71 15.71 15.69 15.69 2.3K
11:43 15.69 15.69 15.69 15.69 1.0K
11:44 15.68 15.68 15.66 15.66 1.9K
11:45 15.66 15.66 15.66 15.66 0.9K
11:46 15.67 15.67 15.65 15.67 1.3K
11:47 15.65 15.65 15.65 15.65 2.8K
11:48 15.65 15.65 15.63 15.63 2.1K
11:49 15.60 15.61 15.60 15.60 3.8K
11:50 15.61 15.61 15.59 15.59 2.4K
11:51 15.59 15.59 15.56 15.56 2.9K
11:52 15.56 15.57 15.55 15.56 3.3K
11:53 15.53 15.53 15.53 15.53 6.4K
11:54 15.52 15.53 15.52 15.53 3.1K
11:55 15.53 15.55 15.53 15.55 5.9K
11:56 15.55 15.56 15.55 15.55 2.9K
11:57 15.56 15.56 15.54 15.54 3.6K
11:58 15.53 15.54 15.52 15.54 3.0K
11:59 15.54 15.56 15.54 15.56 19.1K
12:00 15.56 15.56 15.55 15.55 4.5K
12:01 15.55 15.55 15.51 15.52 3.9K
12:02 15.52 15.52 15.52 15.52 2.2K
12:03 15.52 15.56 15.51 15.56 5.7K
12:04 15.57 15.59 15.57 15.59 13.2K
12:05 15.61 15.61 15.61 15.60 1.7K
12:07 15.60 15.61 15.60 15.61 1.7K
12:08 15.60 15.60 15.57 15.57 12.6K
12:09 15.53 15.54 15.51 15.51 2.7K
12:10 15.53 15.53 15.53 15.53 2.6K
12:11 15.52 15.52 15.52 15.52 1.8K
12:12 15.52 15.52 15.50 15.50 18.1K
12:13 15.50 15.51 15.50 15.51 1.9K
12:14 15.51 15.53 15.51 15.53 3.8K
12:15 15.51 15.51 15.51 15.51 2.5K
12:16 15.51 15.52 15.51 15.51 4.8K
12:17 15.51 15.54 15.51 15.54 5.5K
12:18 15.55 15.55 15.53 15.53 1.3K
12:19 15.53 15.53 15.50 15.50 12.3K
12:20 15.50 15.51 15.50 15.50 9.1K
12:21 15.50 15.50 15.47 15.47 8.9K
12:22 15.47 15.49 15.47 15.49 4.1K
12:23 15.50 15.54 15.50 15.54 6.1K
12:24 15.52 15.54 15.52 15.52 2.4K
12:25 15.55 15.55 15.55 15.55 1.1K
12:26 15.55 15.56 15.55 15.56 1.8K
12:27 15.56 15.56 15.55 15.56 2.9K
12:28 15.56 15.57 15.56 15.57 2.8K
12:30 15.55 15.59 15.55 15.57 4.0K
12:31 15.57 15.58 15.55 15.56 20.7K
12:32 15.56 15.56 15.55 15.55 1.9K
12:33 15.54 15.54 15.51 15.51 5.0K
12:34 15.51 15.51 15.51 15.51 0.3K
12:35 15.51 15.52 15.51 15.52 2.7K
12:36 15.53 15.53 15.52 15.52 2.2K
12:37 15.52 15.53 15.52 15.53 1.6K
12:38 15.52 15.52 15.51 15.51 2.6K
12:39 15.51 15.52 15.51 15.51 1.3K
12:40 15.51 15.52 15.51 15.52 9.4K
12:41 15.54 15.55 15.54 15.54 7.2K
12:42 15.54 15.54 15.54 15.54 1.6K
12:43 15.54 15.55 15.54 15.55 4.6K
12:44 15.54 15.69 15.54 15.69 109.7K
12:45 15.69 15.81 15.68 15.80 102.3K
12:46 15.78 15.78 15.73 15.74 12.8K
12:47 15.73 15.73 15.70 15.70 2.8K
12:48 15.70 15.72 15.70 15.72 1.5K
12:49 15.75 15.77 15.71 15.73 13.3K
12:50 15.71 15.72 15.71 15.72 0.6K
12:51 15.70 15.70 15.67 15.67 2.0K
12:52 15.67 15.67 15.66 15.66 2.3K
12:53 15.66 15.66 15.66 15.66 1.4K
12:54 15.66 15.66 15.66 15.66 0.2K
12:55 15.66 15.67 15.66 15.66 1.8K
12:56 15.65 15.65 15.63 15.64 4.6K
12:58 15.64 15.64 15.64 15.64 0.7K
12:59 15.64 15.64 15.60 15.60 17.4K
13:00 15.62 15.64 15.62 15.64 2.5K
13:01 15.62 15.65 15.62 15.64 10.4K
13:02 15.63 15.64 15.63 15.64 2.2K
13:03 15.63 15.64 15.63 15.64 3.6K
13:04 15.64 15.64 15.61 15.62 8.3K
13:05 15.62 15.62 15.62 15.62 4.9K
13:06 15.62 15.63 15.62 15.63 1.9K
13:07 15.62 15.62 15.62 15.62 3.1K
13:08 15.61 15.61 15.60 15.60 2.6K
13:09 15.60 15.60 15.60 15.60 1.6K
13:10 15.61 15.62 15.61 15.62 3.0K
13:11 15.63 15.63 15.63 15.63 2.5K
13:12 15.63 15.63 15.62 15.63 10.2K
13:13 15.64 15.65 15.62 15.62 29.1K
13:14 15.61 15.61 15.59 15.61 6.7K
13:15 15.62 15.64 15.62 15.63 21.0K
13:16 15.64 15.64 15.64 15.64 1.5K
13:17 15.65 15.66 15.63 15.63 7.4K
13:18 15.64 15.64 15.64 15.64 0.2K
13:19 15.63 15.63 15.63 15.63 2.4K
13:20 15.62 15.62 15.62 15.62 2.4K
13:21 15.60 15.60 15.60 15.60 2.2K
13:22 15.61 15.61 15.61 15.61 0.6K
13:23 15.63 15.63 15.63 15.63 3.5K
13:24 15.63 15.64 15.62 15.62 9.5K
13:25 15.62 15.62 15.61 15.61 2.1K
13:26 15.61 15.62 15.61 15.62 5.4K
13:27 15.61 15.62 15.61 15.62 0.9K
13:28 15.62 15.62 15.62 15.62 0.9K
13:29 15.61 15.61 15.60 15.60 3.7K
13:30 15.61 15.61 15.61 15.61 3.3K
13:31 15.62 15.62 15.61 15.61 2.4K
13:32 15.60 15.61 15.60 15.60 4.8K
13:33 15.60 15.62 15.60 15.62 4.8K
13:34 15.62 15.62 15.62 15.62 6.0K
13:35 15.62 15.62 15.62 15.62 1.8K
13:36 15.61 15.61 15.61 15.61 2.7K
13:38 15.60 15.61 15.60 15.60 2.6K
13:39 15.59 15.59 15.58 15.58 2.5K
13:40 15.58 15.58 15.57 15.58 2.5K
13:41 15.58 15.61 15.58 15.61 6.2K
13:42 15.61 15.67 15.61 15.66 26.6K
13:43 15.66 15.73 15.63 15.73 86.5K
13:44 15.71 15.78 15.65 15.67 109.3K
13:45 15.67 15.67 15.66 15.66 3.2K
13:46 15.66 15.66 15.66 15.66 1.6K
13:47 15.66 15.66 15.65 15.65 1.9K
13:48 15.65 15.67 15.65 15.66 8.6K
13:49 15.66 15.66 15.65 15.65 1.0K
13:50 15.66 15.66 15.65 15.65 8.5K
13:51 15.63 15.66 15.63 15.66 8.8K
13:52 15.67 15.67 15.66 15.66 2.0K
13:53 15.65 15.65 15.65 15.65 0.9K
13:54 15.64 15.64 15.64 15.64 3.0K
13:56 15.65 15.66 15.63 15.63 22.7K
13:58 15.65 15.65 15.64 15.65 2.4K
13:59 15.63 15.63 15.62 15.63 1.8K
14:00 15.63 15.68 15.63 15.68 16.9K
14:01 15.68 15.69 15.68 15.69 3.7K
14:03 15.70 15.70 15.69 15.69 1.2K
14:04 15.68 15.68 15.67 15.67 2.9K
14:05 15.66 15.66 15.66 15.66 1.9K
14:06 15.66 15.66 15.66 15.66 1.1K
14:07 15.66 15.69 15.66 15.68 3.0K
14:08 15.69 15.69 15.69 15.69 2.2K
14:09 15.69 15.69 15.67 15.67 3.3K
14:10 15.66 15.66 15.66 15.66 3.7K
14:11 15.66 15.66 15.66 15.66 1.6K
14:12 15.65 15.65 15.65 15.65 1.0K
14:13 15.65 15.67 15.65 15.67 3.0K
14:14 15.67 15.68 15.67 15.67 2.9K
14:15 15.67 15.67 15.67 15.67 0.9K
14:16 15.67 15.67 15.67 15.67 1.2K
14:17 15.67 15.67 15.66 15.66 1.1K
14:18 15.66 15.66 15.66 15.66 1.6K
14:19 15.66 15.66 15.64 15.65 4.1K
14:20 15.65 15.65 15.65 15.65 5.2K
14:22 15.67 15.70 15.67 15.70 3.2K
14:23 15.70 15.70 15.69 15.69 3.0K
14:24 15.69 15.69 15.69 15.69 2.1K
14:25 15.69 15.69 15.66 15.66 5.1K
14:26 15.67 15.67 15.67 15.67 1.2K
14:27 15.67 15.67 15.67 15.67 3.5K
14:28 15.67 15.67 15.67 15.67 0.4K
14:29 15.66 15.66 15.66 15.66 2.7K
14:30 15.67 15.67 15.67 15.67 0.1K
14:31 15.67 15.67 15.66 15.66 7.3K
14:32 15.65 15.67 15.65 15.67 3.8K
14:33 15.67 15.67 15.67 15.67 0.9K
14:34 15.67 15.70 15.67 15.70 2.5K
14:35 15.70 15.70 15.69 15.69 1.5K
14:36 15.69 15.71 15.69 15.70 3.0K
14:37 15.71 15.71 15.71 15.71 0.9K
14:38 15.70 15.71 15.70 15.71 2.3K
14:39 15.70 15.70 15.70 15.70 2.6K
14:41 15.71 15.71 15.71 15.71 0.8K
14:42 15.72 15.73 15.72 15.72 5.0K
14:43 15.72 15.74 15.72 15.74 5.3K
14:44 15.74 15.80 15.74 15.80 15.1K
14:45 15.81 15.85 15.80 15.84 101.9K
14:46 15.84 15.84 15.82 15.83 99.4K
14:47 15.81 15.81 15.79 15.80 7.4K
14:48 15.78 15.78 15.78 15.78 5.0K
14:49 15.79 15.79 15.78 15.78 4.6K
14:50 15.77 15.77 15.76 15.76 4.1K
14:51 15.78 15.78 15.78 15.78 4.0K
14:52 15.78 15.78 15.76 15.76 4.6K
14:53 15.76 15.78 15.76 15.77 8.9K
14:54 15.78 15.78 15.78 15.78 0.3K
14:55 15.76 15.78 15.76 15.78 7.1K
14:56 15.78 15.78 15.76 15.76 3.9K
14:57 15.75 15.75 15.74 15.74 2.0K
14:58 15.74 15.74 15.74 15.74 1.7K
14:59 15.70 15.72 15.70 15.72 13.6K
15:00 15.72 15.74 15.72 15.74 4.5K
15:02 15.72 15.72 15.72 15.72 2.4K
15:03 15.72 15.73 15.72 15.73 1.6K
15:04 15.73 15.74 15.73 15.74 2.1K
15:05 15.75 15.75 15.74 15.74 3.5K
15:06 15.74 15.74 15.74 15.74 2.5K
15:07 15.74 15.74 15.74 15.74 1.4K
15:08 15.75 15.75 15.73 15.73 2.9K
15:09 15.74 15.74 15.74 15.74 1.2K
15:10 15.74 15.74 15.74 15.74 2.5K
15:11 15.73 15.74 15.73 15.73 6.5K
15:13 15.73 15.74 15.73 15.74 4.5K
15:14 15.73 15.74 15.72 15.73 6.3K
15:15 15.74 15.74 15.73 15.74 2.7K
15:16 15.74 15.74 15.73 15.73 4.1K
15:17 15.73 15.73 15.73 15.73 7.5K
15:18 15.73 15.73 15.69 15.69 5.7K
15:19 15.69 15.70 15.68 15.70 10.3K
15:20 15.71 15.71 15.70 15.70 5.3K
15:21 15.69 15.70 15.69 15.69 19.9K
15:22 15.69 15.70 15.66 15.66 13.6K
15:23 15.65 15.65 15.64 15.65 4.0K
15:24 15.65 15.66 15.64 15.66 19.3K
15:25 15.66 15.74 15.66 15.74 12.2K
15:26 15.74 15.74 15.70 15.70 7.2K
15:27 15.70 15.70 15.68 15.69 9.6K
15:28 15.68 15.69 15.68 15.69 2.6K
15:29 15.69 15.69 15.68 15.69 3.8K
15:30 15.68 15.69 15.68 15.69 6.8K
15:31 15.69 15.69 15.69 15.69 2.6K
15:32 15.69 15.69 15.68 15.68 7.9K
15:33 15.69 15.70 15.69 15.70 4.9K
15:34 15.70 15.70 15.69 15.70 6.1K
15:35 15.69 15.69 15.68 15.69 3.6K
15:36 15.69 15.69 15.69 15.69 6.1K
15:37 15.69 15.69 15.69 15.69 3.0K
15:38 15.69 15.69 15.66 15.67 20.6K
15:39 15.67 15.68 15.63 15.65 15.0K
15:40 15.66 15.66 15.63 15.63 7.6K
15:41 15.64 15.64 15.63 15.63 5.4K
15:42 15.64 15.64 15.61 15.61 13.0K
15:43 15.61 15.62 15.61 15.62 5.3K
15:44 15.63 15.63 15.62 15.63 5.9K
15:45 15.64 15.64 15.64 15.63 4.9K
15:46 15.64 15.65 15.64 15.65 6.0K
15:47 15.66 15.67 15.66 15.67 4.2K
15:48 15.67 15.69 15.67 15.69 8.9K
15:49 15.69 15.70 15.69 15.70 6.0K
15:50 15.71 15.71 15.68 15.69 29.2K
15:51 15.69 15.69 15.64 15.64 16.4K
15:52 15.65 15.68 15.63 15.67 19.2K
15:53 15.67 15.67 15.64 15.65 18.1K
15:54 15.65 15.65 15.63 15.64 15.0K
15:55 15.61 15.62 15.61 15.61 23.6K
15:56 15.62 15.64 15.62 15.63 51.4K
15:57 15.64 15.64 15.62 15.64 42.5K
15:58 15.65 15.65 15.62 15.62 51.4K
15:59 15.62 15.63 15.58 15.60 826.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음