Comparing Back to the side-by-side chart ↗
Greif Inc (GEF) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 81.75 | 83.20 | 80.72 | 82.12 | +2.60% | 467,600 |
| 2026-10-15 | 79.08 | 80.33 | 78.58 | 80.04 | +2.51% | 374,000 |
| 2026-10-14 | 78.18 | 78.94 | 77.24 | 78.08 | -0.55% | 460,100 |
| 2026-10-13 | 79.50 | 79.77 | 78.03 | 78.51 | -0.22% | 348,800 |
| 2026-10-12 | 81.68 | 81.82 | 78.58 | 78.68 | -3.84% | 373,600 |
| 2026-10-09 | 81.80 | 82.59 | 81.46 | 81.82 | -0.07% | 309,100 |
| 2026-10-08 | 81.99 | 82.95 | 81.13 | 81.88 | -0.35% | 370,000 |
| 2026-10-07 | 81.93 | 82.36 | 81.20 | 82.17 | -0.45% | 297,900 |
| 2026-10-06 | 82.41 | 82.93 | 81.63 | 82.54 | +0.60% | 387,900 |
| 2026-10-05 | 81.62 | 82.98 | 81.06 | 82.05 | -0.16% | 335,400 |
| 2026-10-02 | 82.78 | 83.50 | 81.94 | 82.18 | +0.76% | 307,700 |
| 2026-10-01 | 78.88 | 82.00 | 78.36 | 81.56 | +2.48% | 433,900 |
| 2026-09-30 | 80.83 | 81.22 | 79.54 | 79.59 | -1.08% | 740,400 |
| 2026-09-29 | 81.45 | 81.96 | 80.41 | 80.46 | -1.42% | 334,100 |
| 2026-09-28 | 81.88 | 82.99 | 81.20 | 81.62 | -1.26% | 374,600 |
| 2026-09-25 | 83.15 | 83.45 | 82.61 | 82.66 | -0.19% | 359,700 |
| 2026-09-24 | 84.56 | 85.06 | 82.52 | 82.82 | -1.77% | 343,600 |
| 2026-09-23 | 84.62 | 85.25 | 83.98 | 84.31 | -0.33% | 366,300 |
| 2026-09-22 | 84.38 | 85.39 | 83.68 | 84.59 | +1.52% | 382,700 |
| 2026-09-21 | 83.22 | 84.35 | 82.76 | 83.32 | +0.74% | 376,400 |
| 2026-09-18 | 82.47 | 82.90 | 81.56 | 82.71 | -0.46% | 684,200 |
| 2026-09-17 | 83.25 | 84.94 | 82.45 | 83.09 | +0.23% | 381,800 |
| 2026-09-16 | 82.05 | 84.67 | 82.02 | 82.90 | +1.72% | 421,800 |
| 2026-09-15 | 81.83 | 81.85 | 79.57 | 81.50 | -0.16% | 442,800 |
| 2026-09-14 | 82.32 | 83.26 | 81.59 | 81.63 | -0.84% | 341,200 |
| 2026-09-11 | 84.73 | 84.73 | 81.49 | 82.32 | -1.58% | 442,300 |
| 2026-09-10 | 83.32 | 84.05 | 82.57 | 83.64 | +0.10% | 270,100 |
| 2026-09-09 | 84.80 | 85.24 | 83.29 | 83.56 | -1.33% | 317,100 |
| 2026-09-08 | 84.06 | 85.27 | 83.80 | 84.69 | -0.36% | 296,300 |
| 2026-09-04 | 84.71 | 85.98 | 84.71 | 85.00 | -0.02% | 329,800 |
| 2026-09-03 | 86.34 | 86.34 | 83.75 | 85.02 | -0.64% | 318,200 |
| 2026-09-02 | 83.71 | 86.16 | 83.71 | 85.57 | +2.98% | 583,100 |
| 2026-09-01 | 82.48 | 83.21 | 81.98 | 83.09 | +0.41% | 308,700 |
| 2026-08-31 | 83.90 | 84.28 | 82.28 | 82.75 | -1.58% | 362,300 |
| 2026-08-28 | 85.45 | 85.80 | 83.30 | 84.08 | -0.51% | 222,900 |
| 2026-08-27 | 84.40 | 85.32 | 83.57 | 84.51 | -1.17% | 206,400 |
| 2026-08-26 | 84.85 | 86.21 | 84.85 | 85.51 | +1.04% | 244,900 |
| 2026-08-25 | 86.68 | 87.78 | 84.44 | 84.63 | -1.58% | 203,900 |
| 2026-08-24 | 88.11 | 88.26 | 85.73 | 85.99 | -2.18% | 293,100 |
| 2026-08-21 | 87.15 | 88.00 | 86.62 | 87.91 | +1.71% | 404,600 |
| 2026-08-20 | 86.67 | 88.27 | 86.38 | 86.43 | -1.31% | 246,000 |
| 2026-08-19 | 87.87 | 89.09 | 87.22 | 87.58 | +0.89% | 164,200 |
| 2026-08-18 | 88.11 | 88.46 | 86.71 | 86.81 | -0.63% | 192,600 |
| 2026-08-17 | 86.76 | 87.90 | 86.20 | 87.36 | +0.01% | 203,400 |
| 2026-08-14 | 88.20 | 88.68 | 87.15 | 87.35 | -1.37% | 187,500 |
| 2026-08-13 | 89.07 | 89.72 | 88.42 | 88.56 | +0.61% | 172,800 |
| 2026-08-12 | 87.55 | 89.12 | 86.59 | 88.02 | +0.56% | 213,600 |
| 2026-08-11 | 86.88 | 88.73 | 85.76 | 87.53 | +0.14% | 182,100 |
| 2026-08-10 | 87.76 | 88.10 | 86.28 | 87.41 | -1.43% | 235,800 |
| 2026-08-07 | 89.07 | 89.95 | 88.10 | 88.68 | -0.56% | 196,300 |
| 2026-08-06 | 90.38 | 90.38 | 86.88 | 89.18 | -1.04% | 292,400 |
| 2026-08-05 | 89.08 | 90.57 | 88.72 | 90.12 | +0.87% | 276,400 |
| 2026-08-04 | 87.97 | 89.62 | 86.10 | 89.34 | +3.04% | 527,000 |
| 2026-08-03 | 85.26 | 87.99 | 83.98 | 86.70 | +0.17% | 493,200 |
| 2026-07-31 | 86.24 | 87.11 | 84.71 | 86.55 | -0.87% | 332,700 |
| 2026-07-30 | 87.56 | 88.50 | 86.32 | 87.31 | +0.11% | 465,300 |
| 2026-07-29 | 86.53 | 87.35 | 83.54 | 87.21 | +4.62% | 566,600 |
| 2026-07-28 | 81.03 | 83.39 | 81.03 | 83.36 | +3.77% | 212,900 |
| 2026-07-27 | 80.45 | 80.77 | 79.32 | 80.33 | +2.18% | 265,200 |
| 2026-07-24 | 76.96 | 78.85 | 76.07 | 78.62 | +2.38% | 243,700 |
| 2026-07-23 | 76.21 | 77.42 | 76.02 | 76.79 | -0.01% | 191,600 |
| 2026-07-22 | 75.11 | 76.81 | 75.11 | 76.80 | +1.47% | 218,800 |
| 2026-07-21 | 75.64 | 76.14 | 74.40 | 75.69 | +0.60% | 204,100 |
| 2026-07-20 | 76.27 | 76.41 | 75.14 | 75.24 | -1.42% | 213,300 |
| 2026-07-17 | 76.12 | 77.14 | 75.59 | 76.32 | +0.29% | 175,400 |
| 2026-07-16 | 73.62 | 76.13 | 73.62 | 76.10 | +3.88% | 262,300 |
| 2026-07-15 | 72.49 | 74.20 | 72.31 | 73.26 | +2.25% | 240,100 |
| 2026-07-14 | 70.97 | 71.96 | 69.35 | 71.65 | +0.41% | 294,000 |
| 2026-07-13 | 74.02 | 74.50 | 71.31 | 71.36 | -3.04% | 216,800 |
| 2026-07-10 | 72.39 | 74.05 | 72.08 | 73.60 | +2.09% | 146,200 |
| 2026-07-09 | 72.04 | 72.74 | 71.64 | 72.09 | +0.64% | 173,700 |
| 2026-07-08 | 72.76 | 72.89 | 70.65 | 71.63 | -2.49% | 218,000 |
| 2026-07-07 | 74.37 | 74.97 | 73.29 | 73.46 | -0.56% | 130,100 |
| 2026-07-06 | 75.00 | 75.20 | 73.26 | 73.87 | -1.74% | 173,200 |
| 2026-07-02 | 75.03 | 75.32 | 74.25 | 75.18 | +0.49% | 181,600 |
| 2026-07-01 | 74.05 | 75.42 | 73.89 | 74.81 | +0.43% | 222,800 |
| 2026-06-30 | 74.33 | 75.55 | 73.67 | 74.49 | +0.32% | 221,600 |
| 2026-06-29 | 74.09 | 74.46 | 72.77 | 74.25 | -0.81% | 206,600 |
| 2026-06-26 | 73.82 | 75.15 | 73.80 | 74.86 | +0.82% | 573,000 |
| 2026-06-25 | 73.00 | 74.70 | 73.00 | 74.25 | +2.16% | 173,900 |
| 2026-06-24 | 70.40 | 72.85 | 70.25 | 72.68 | +3.90% | 235,100 |
| 2026-06-23 | 69.05 | 71.14 | 68.97 | 69.95 | +1.05% | 223,700 |
| 2026-06-22 | 68.64 | 69.92 | 67.46 | 69.22 | +0.45% | 214,600 |
| 2026-06-18 | 70.53 | 70.77 | 68.47 | 68.91 | -1.42% | 601,500 |
| 2026-06-17 | 70.08 | 71.50 | 68.54 | 69.90 | -1.16% | 235,000 |
| 2026-06-16 | 69.75 | 71.45 | 69.75 | 70.72 | +1.96% | 242,400 |
| 2026-06-15 | 69.14 | 70.26 | 69.14 | 69.36 | +1.42% | 230,200 |
| 2026-06-12 | 67.52 | 69.00 | 67.11 | 68.39 | +1.95% | 268,800 |
| 2026-06-11 | 65.26 | 67.27 | 64.60 | 67.08 | +3.98% | 289,100 |
| 2026-06-10 | 65.76 | 65.76 | 64.46 | 64.51 | -1.42% | 223,500 |
| 2026-06-09 | 64.18 | 65.52 | 64.18 | 65.44 | +3.32% | 229,500 |
| 2026-06-08 | 63.31 | 63.85 | 63.06 | 63.34 | -0.39% | 181,300 |
| 2026-06-05 | 63.61 | 64.01 | 63.11 | 63.59 | +0.30% | 155,000 |
| 2026-06-04 | 64.04 | 64.41 | 62.94 | 63.40 | +0.46% | 163,100 |
| 2026-06-03 | 62.98 | 63.45 | 62.66 | 63.11 | -0.55% | 209,100 |
| 2026-06-02 | 62.51 | 64.42 | 62.51 | 63.46 | +1.70% | 206,300 |
| 2026-06-01 | 62.89 | 63.01 | 62.16 | 62.40 | -1.47% | 187,100 |
| 2026-05-29 | 63.59 | 63.95 | 63.13 | 63.33 | -0.75% | 276,400 |
| 2026-05-28 | 63.35 | 64.09 | 63.01 | 63.81 | +0.06% | 204,400 |
| 2026-05-27 | 64.85 | 65.00 | 63.52 | 63.77 | -0.89% | 223,100 |
| 2026-05-26 | 64.38 | 65.24 | 63.79 | 64.34 | +0.08% | 181,900 |
| 2026-05-22 | 64.33 | 64.67 | 63.40 | 64.29 | +0.30% | 177,300 |
| 2026-05-21 | 62.42 | 64.33 | 61.89 | 64.10 | +1.50% | 197,800 |
| 2026-05-20 | 61.36 | 63.23 | 60.55 | 63.15 | +2.98% | 204,000 |
| 2026-05-19 | 62.38 | 62.70 | 61.24 | 61.32 | -2.47% | 161,100 |
| 2026-05-18 | 63.00 | 63.58 | 62.59 | 62.87 | +0.29% | 184,600 |
| 2026-05-15 | 64.95 | 65.14 | 62.66 | 62.69 | -4.17% | 161,900 |
| 2026-05-14 | 66.01 | 66.32 | 65.30 | 65.42 | +0.08% | 172,600 |
| 2026-05-13 | 65.49 | 66.05 | 64.62 | 65.37 | -0.32% | 197,200 |
| 2026-05-12 | 66.83 | 66.83 | 65.15 | 65.58 | -1.55% | 247,200 |
| 2026-05-11 | 68.28 | 68.28 | 66.55 | 66.61 | -2.14% | 188,500 |
| 2026-05-08 | 68.26 | 68.88 | 67.67 | 68.07 | +0.10% | 141,700 |
| 2026-05-07 | 68.87 | 70.65 | 67.82 | 68.00 | -0.32% | 169,200 |
| 2026-05-06 | 68.52 | 69.77 | 68.19 | 68.22 | +0.86% | 188,500 |
| 2026-05-05 | 66.33 | 67.99 | 66.06 | 67.64 | +2.39% | 168,600 |
| 2026-05-04 | 66.64 | 66.87 | 65.02 | 66.06 | -1.15% | 207,100 |
| 2026-05-01 | 65.84 | 67.08 | 65.40 | 66.83 | +2.44% | 192,600 |
| 2026-04-30 | 64.94 | 65.65 | 63.83 | 65.24 | -0.31% | 270,300 |
| 2026-04-29 | 65.22 | 66.12 | 62.23 | 65.44 | -1.28% | 436,000 |
| 2026-04-28 | 67.07 | 67.25 | 65.66 | 66.29 | -0.12% | 333,800 |
| 2026-04-27 | 66.73 | 68.51 | 66.12 | 66.37 | -0.20% | 266,800 |
| 2026-04-24 | 67.20 | 67.20 | 65.51 | 66.50 | -1.26% | 279,600 |
| 2026-04-23 | 67.24 | 68.46 | 66.23 | 67.35 | +1.00% | 196,900 |
| 2026-04-22 | 68.40 | 68.40 | 66.49 | 66.68 | -2.93% | 171,700 |
| 2026-04-21 | 69.43 | 69.70 | 68.41 | 68.69 | -1.11% | 133,700 |
| 2026-04-20 | 69.89 | 70.21 | 69.13 | 69.46 | -0.60% | 142,400 |
| 2026-04-17 | 68.41 | 70.75 | 68.40 | 69.88 | +2.67% | 167,800 |
| 2026-04-16 | 67.27 | 68.14 | 67.14 | 68.06 | +0.90% | 190,100 |
| 2026-04-15 | 68.17 | 68.74 | 67.08 | 67.45 | -1.50% | 195,800 |
| 2026-04-14 | 69.32 | 69.32 | 67.79 | 68.48 | -1.40% | 179,700 |
| 2026-04-13 | 70.10 | 70.45 | 68.69 | 69.45 | -0.88% | 184,300 |
| 2026-04-10 | 70.24 | 71.03 | 69.93 | 70.07 | -0.19% | 147,800 |
| 2026-04-09 | 69.19 | 70.26 | 68.80 | 70.20 | +0.57% | 201,200 |
| 2026-04-08 | 69.34 | 69.94 | 68.61 | 69.80 | +3.55% | 271,300 |
| 2026-04-07 | 66.70 | 67.75 | 66.20 | 67.41 | +0.90% | 233,900 |
| 2026-04-06 | 66.42 | 66.95 | 66.05 | 66.81 | -0.22% | 133,200 |
| 2026-04-02 | 66.64 | 67.61 | 65.59 | 66.96 | -0.49% | 176,800 |
| 2026-04-01 | 67.23 | 68.00 | 67.14 | 67.29 | +0.33% | 159,100 |
| 2026-03-31 | 67.40 | 68.10 | 66.26 | 67.07 | +0.92% | 181,000 |
| 2026-03-30 | 67.05 | 67.34 | 65.91 | 66.46 | +0.14% | 183,900 |
| 2026-03-27 | 66.52 | 66.85 | 65.54 | 66.37 | -0.51% | 152,800 |
| 2026-03-26 | 66.47 | 67.14 | 66.01 | 66.71 | -0.04% | 148,700 |
| 2026-03-25 | 66.85 | 67.19 | 65.82 | 66.74 | +0.74% | 346,600 |
| 2026-03-24 | 64.15 | 66.28 | 64.02 | 66.25 | +2.06% | 259,100 |
| 2026-03-23 | 64.30 | 65.59 | 63.67 | 64.91 | +3.69% | 328,000 |
| 2026-03-20 | 63.38 | 63.44 | 61.93 | 62.60 | -1.22% | 1,063,700 |
| 2026-03-19 | 63.91 | 64.16 | 62.42 | 63.37 | -1.69% | 348,600 |
| 2026-03-18 | 65.41 | 67.21 | 64.34 | 64.46 | -2.57% | 281,800 |
| 2026-03-17 | 67.00 | 67.10 | 65.76 | 66.16 | -0.56% | 218,000 |
| 2026-03-16 | 67.33 | 67.49 | 66.11 | 66.53 | -1.32% | 185,400 |
| 2026-03-13 | 67.79 | 69.07 | 66.76 | 67.42 | +0.64% | 229,400 |
| 2026-03-12 | 67.01 | 67.56 | 66.42 | 66.99 | -1.09% | 214,100 |
| 2026-03-11 | 67.45 | 67.80 | 66.19 | 67.73 | +0.42% | 218,300 |
| 2026-03-10 | 69.45 | 69.50 | 67.09 | 67.45 | -3.21% | 223,100 |
| 2026-03-09 | 68.34 | 69.85 | 67.24 | 69.69 | +0.74% | 231,300 |
| 2026-03-06 | 68.36 | 69.38 | 67.53 | 69.18 | -1.33% | 201,100 |
| 2026-03-05 | 71.28 | 71.35 | 69.52 | 70.11 | -2.15% | 143,000 |
| 2026-03-04 | 71.98 | 72.14 | 70.92 | 71.65 | -0.47% | 170,800 |
| 2026-03-03 | 71.12 | 72.15 | 69.96 | 71.99 | -1.60% | 163,700 |
| 2026-03-02 | 71.91 | 73.22 | 70.86 | 73.16 | +0.67% | 226,600 |
| 2026-02-27 | 72.32 | 73.41 | 71.81 | 72.67 | -0.12% | 279,500 |
| 2026-02-26 | 73.60 | 74.96 | 72.33 | 72.76 | -0.49% | 158,300 |
| 2026-02-25 | 73.65 | 73.79 | 71.74 | 73.12 | -0.83% | 131,700 |
| 2026-02-24 | 74.14 | 74.93 | 73.58 | 73.73 | +0.41% | 137,900 |
| 2026-02-23 | 72.95 | 74.29 | 72.17 | 73.43 | -1.62% | 199,100 |
| 2026-02-20 | 74.58 | 74.97 | 73.62 | 74.64 | +0.34% | 183,600 |
| 2026-02-19 | 75.17 | 75.79 | 74.03 | 74.39 | -1.01% | 172,100 |
| 2026-02-18 | 75.66 | 76.36 | 74.51 | 75.15 | -1.25% | 244,800 |
| 2026-02-17 | 76.85 | 77.10 | 75.33 | 76.10 | -0.94% | 239,200 |
| 2026-02-13 | 76.28 | 77.14 | 75.73 | 76.82 | +0.69% | 141,900 |
| 2026-02-12 | 75.81 | 76.60 | 74.98 | 76.29 | +0.74% | 194,000 |
| 2026-02-11 | 75.54 | 76.13 | 74.51 | 75.73 | +0.77% | 250,400 |
| 2026-02-10 | 74.49 | 75.63 | 73.64 | 75.15 | +1.25% | 247,600 |
| 2026-02-09 | 75.42 | 75.65 | 73.81 | 74.22 | -1.42% | 235,100 |
| 2026-02-06 | 74.42 | 75.99 | 74.36 | 75.29 | +1.80% | 262,000 |
| 2026-02-05 | 75.06 | 75.38 | 73.66 | 73.96 | -1.96% | 339,400 |
| 2026-02-04 | 73.23 | 75.86 | 73.05 | 75.44 | +4.24% | 254,200 |
| 2026-02-03 | 71.04 | 73.48 | 71.04 | 72.37 | +0.93% | 293,000 |
| 2026-02-02 | 70.43 | 71.90 | 70.43 | 71.70 | +1.53% | 269,700 |
| 2026-01-30 | 69.63 | 71.21 | 68.83 | 70.62 | +0.74% | 315,300 |
| 2026-01-29 | 72.61 | 72.61 | 68.60 | 70.10 | -3.26% | 284,600 |
| 2026-01-28 | 72.40 | 74.00 | 71.00 | 72.46 | -0.88% | 294,700 |
| 2026-01-27 | 71.87 | 73.56 | 71.86 | 73.10 | +1.25% | 166,100 |
| 2026-01-26 | 72.54 | 72.54 | 71.41 | 72.20 | +0.24% | 177,200 |
| 2026-01-23 | 71.71 | 72.27 | 70.47 | 72.03 | -0.12% | 209,400 |
| 2026-01-22 | 72.00 | 72.50 | 71.70 | 72.12 | +0.32% | 184,500 |
| 2026-01-21 | 70.74 | 72.26 | 70.74 | 71.89 | +2.42% | 187,200 |
| 2026-01-20 | 71.05 | 71.40 | 70.08 | 70.19 | -2.38% | 173,300 |
| 2026-01-16 | 71.47 | 72.13 | 70.53 | 71.90 | -0.15% | 209,500 |
| 2026-01-15 | 71.45 | 72.33 | 71.30 | 72.01 | +0.80% | 239,200 |
| 2026-01-14 | 71.55 | 72.45 | 71.05 | 71.44 | +0.32% | 180,400 |
| 2026-01-13 | 71.28 | 71.59 | 70.35 | 71.21 | +0.54% | 207,700 |
| 2026-01-12 | 72.18 | 72.23 | 70.29 | 70.83 | -1.69% | 193,700 |
| 2026-01-09 | 71.29 | 72.12 | 70.91 | 72.05 | +1.07% | 124,900 |
| 2026-01-08 | 69.10 | 71.54 | 69.10 | 71.29 | +2.61% | 157,200 |
| 2026-01-07 | 70.62 | 70.86 | 68.84 | 69.48 | -1.68% | 183,600 |
| 2026-01-06 | 69.05 | 70.83 | 68.92 | 70.67 | +1.60% | 214,300 |
| 2026-01-05 | 68.10 | 70.42 | 67.98 | 69.56 | +1.62% | 208,800 |
| 2026-01-02 | 67.76 | 68.72 | 66.55 | 68.45 | +1.11% | 144,700 |
| 2025-12-31 | 68.58 | 69.23 | 67.28 | 67.70 | -1.60% | 207,300 |
| 2025-12-30 | 70.11 | 70.13 | 68.64 | 68.80 | -2.01% | 227,100 |
| 2025-12-29 | 70.02 | 70.63 | 69.71 | 70.21 | +0.09% | 273,900 |
| 2025-12-26 | 69.34 | 70.30 | 69.34 | 70.15 | +1.15% | 264,100 |
| 2025-12-24 | 68.70 | 69.76 | 68.70 | 69.35 | +0.71% | 184,100 |
| 2025-12-23 | 69.17 | 69.20 | 68.42 | 68.86 | -0.20% | 217,300 |
| 2025-12-22 | 68.49 | 69.43 | 67.15 | 69.00 | +0.42% | 254,900 |
| 2025-12-19 | 70.02 | 70.35 | 68.62 | 68.71 | -2.28% | 625,400 |
| 2025-12-18 | 69.58 | 70.89 | 69.10 | 70.31 | +0.59% | 327,100 |
| 2025-12-17 | 69.05 | 70.32 | 68.88 | 69.90 | +0.68% | 295,400 |
| 2025-12-16 | 70.32 | 70.56 | 68.70 | 69.43 | -0.97% | 324,900 |
| 2025-12-15 | 68.51 | 70.61 | 68.47 | 70.11 | +2.50% | 419,200 |
| 2025-12-12 | 68.29 | 68.71 | 67.85 | 68.40 | +0.46% | 243,000 |
| 2025-12-11 | 67.00 | 68.38 | 66.25 | 68.09 | +1.98% | 246,200 |
| 2025-12-10 | 64.87 | 66.96 | 64.80 | 66.77 | +3.09% | 368,000 |
| 2025-12-09 | 64.80 | 65.24 | 64.50 | 64.77 | -0.69% | 189,400 |
| 2025-12-08 | 65.29 | 65.58 | 64.58 | 65.22 | -0.35% | 276,100 |
| 2025-12-05 | 65.38 | 65.83 | 64.77 | 65.45 | +0.18% | 197,700 |
| 2025-12-04 | 65.93 | 66.22 | 65.26 | 65.33 | -1.30% | 244,300 |
| 2025-12-03 | 65.33 | 66.55 | 65.17 | 66.19 | +1.49% | 229,800 |
| 2025-12-02 | 66.54 | 66.54 | 65.12 | 65.22 | -1.84% | 256,800 |
| 2025-12-01 | 65.69 | 66.74 | 65.23 | 66.44 | +1.23% | 274,600 |
| 2025-11-28 | 64.81 | 66.14 | 64.81 | 65.63 | +0.92% | 147,200 |
| 2025-11-26 | 64.06 | 65.10 | 64.00 | 65.03 | +1.28% | 199,100 |
| 2025-11-25 | 62.73 | 64.26 | 62.55 | 64.21 | +3.13% | 234,000 |
| 2025-11-24 | 62.88 | 63.10 | 62.18 | 62.26 | -1.17% | 285,800 |
| 2025-11-21 | 61.66 | 63.86 | 61.66 | 63.00 | +2.77% | 267,400 |
| 2025-11-20 | 61.50 | 62.15 | 61.23 | 61.30 | +0.51% | 208,400 |
| 2025-11-19 | 60.46 | 61.39 | 60.32 | 60.99 | +0.28% | 207,100 |
| 2025-11-18 | 60.40 | 61.05 | 59.91 | 60.82 | +0.96% | 236,300 |
| 2025-11-17 | 61.06 | 62.00 | 60.22 | 60.24 | -1.34% | 270,700 |
| 2025-11-14 | 61.49 | 61.49 | 60.32 | 61.06 | -0.60% | 255,400 |
| 2025-11-13 | 60.53 | 61.77 | 60.37 | 61.43 | +1.79% | 222,000 |
| 2025-11-12 | 59.96 | 60.63 | 59.96 | 60.35 | +0.70% | 286,300 |
| 2025-11-11 | 59.27 | 60.00 | 59.01 | 59.93 | +1.84% | 254,500 |
| 2025-11-10 | 58.74 | 59.17 | 57.73 | 58.85 | +0.65% | 192,600 |
| 2025-11-07 | 57.67 | 58.62 | 57.07 | 58.47 | +1.65% | 217,000 |
| 2025-11-06 | 55.98 | 58.40 | 55.90 | 57.52 | +0.40% | 281,900 |
| 2025-11-05 | 57.14 | 57.54 | 56.78 | 57.29 | +1.06% | 198,300 |
| 2025-11-04 | 56.35 | 57.39 | 56.03 | 56.69 | -0.11% | 219,600 |
| 2025-11-03 | 56.56 | 56.81 | 55.75 | 56.75 | -0.25% | 173,700 |
| 2025-10-31 | 56.22 | 56.89 | 55.76 | 56.89 | +0.30% | 170,800 |
| 2025-10-30 | 56.46 | 57.30 | 56.31 | 56.72 | -0.12% | 179,900 |
| 2025-10-29 | 58.47 | 58.65 | 56.36 | 56.79 | -3.62% | 237,700 |
| 2025-10-28 | 59.12 | 59.22 | 58.50 | 58.92 | -0.51% | 191,000 |
| 2025-10-27 | 59.95 | 60.30 | 58.99 | 59.22 | -1.07% | 144,900 |
| 2025-10-24 | 60.53 | 60.53 | 59.63 | 59.86 | -1.11% | 118,000 |
| 2025-10-23 | 60.54 | 61.06 | 59.49 | 60.53 | -0.16% | 127,000 |
| 2025-10-22 | 60.54 | 61.37 | 60.30 | 60.63 | +0.28% | 145,300 |
| 2025-10-21 | 59.76 | 60.75 | 59.19 | 60.46 | +1.89% | 144,700 |
| 2025-10-20 | 59.16 | 59.58 | 58.31 | 59.34 | +0.54% | 323,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+18.94%). 가장 약한 달: 10월 (-5.56%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Greif Inc (GEF)의 최근 종가는 얼마입니까?
2026-10-16 기준 82.12. Closelook 데이터 레이크의 일별 가격 기록 기준.
GEF의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 90.57, 최저 55.75 (2026-10-16 기준).
Greif Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 GEF의 가장 강한 달은 6월(평균 +18.94%), 가장 약한 달은 10월(평균 -5.56%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.