Comparing Back to the side-by-side chart ↗
Sweetgreen Inc (SG) — 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 | 10.58 | 10.77 | 10.04 | 10.04 | -5.28% | 3,798,900 |
| 2026-10-15 | 10.21 | 10.64 | 10.21 | 10.60 | +4.54% | 4,539,600 |
| 2026-10-14 | 10.00 | 10.15 | 9.81 | 10.14 | +1.10% | 3,768,900 |
| 2026-10-13 | 9.85 | 10.10 | 9.85 | 10.03 | +1.83% | 3,387,700 |
| 2026-10-12 | 9.58 | 9.87 | 9.48 | 9.85 | +2.28% | 3,784,100 |
| 2026-10-09 | 9.60 | 9.70 | 9.46 | 9.63 | +0.63% | 2,970,200 |
| 2026-10-08 | 9.07 | 9.64 | 8.97 | 9.57 | +4.48% | 6,421,000 |
| 2026-10-07 | 9.01 | 9.29 | 8.97 | 9.16 | +0.22% | 3,617,700 |
| 2026-10-06 | 9.08 | 9.34 | 9.04 | 9.14 | +0.55% | 5,102,400 |
| 2026-10-05 | 9.24 | 9.39 | 8.96 | 9.09 | -0.11% | 4,530,300 |
| 2026-10-02 | 8.71 | 9.19 | 8.68 | 9.10 | +4.84% | 6,458,700 |
| 2026-10-01 | 8.80 | 8.84 | 8.48 | 8.68 | -2.14% | 5,543,800 |
| 2026-09-30 | 8.87 | 9.00 | 8.64 | 8.87 | +1.49% | 5,611,800 |
| 2026-09-29 | 8.39 | 8.95 | 8.35 | 8.74 | +6.07% | 7,260,600 |
| 2026-09-28 | 8.57 | 8.80 | 8.20 | 8.24 | +0.00% | 7,946,600 |
| 2026-09-25 | 8.23 | 8.44 | 8.00 | 8.24 | -0.24% | 4,314,600 |
| 2026-09-24 | 7.70 | 8.26 | 7.70 | 8.26 | +7.13% | 5,917,000 |
| 2026-09-23 | 7.65 | 7.78 | 7.40 | 7.71 | +0.52% | 3,882,200 |
| 2026-09-22 | 7.59 | 7.97 | 7.55 | 7.67 | +2.54% | 5,879,900 |
| 2026-09-21 | 7.29 | 7.62 | 7.23 | 7.48 | +3.60% | 5,617,200 |
| 2026-09-18 | 6.95 | 7.26 | 6.92 | 7.22 | +5.56% | 5,866,776 |
| 2026-09-17 | 6.91 | 7.03 | 6.74 | 6.84 | +3.32% | 3,958,800 |
| 2026-09-16 | 6.85 | 6.96 | 6.61 | 6.62 | -3.07% | 4,351,400 |
| 2026-09-15 | 7.20 | 7.25 | 6.68 | 6.83 | -5.79% | 5,510,000 |
| 2026-09-14 | 7.10 | 7.40 | 7.03 | 7.25 | +2.11% | 4,170,700 |
| 2026-09-11 | 6.91 | 7.29 | 6.83 | 7.10 | +5.03% | 6,410,100 |
| 2026-09-10 | 6.71 | 7.03 | 6.58 | 6.76 | +0.60% | 8,529,900 |
| 2026-09-09 | 6.91 | 7.00 | 6.68 | 6.72 | -3.31% | 3,612,200 |
| 2026-09-08 | 7.29 | 7.36 | 6.61 | 6.95 | +1.61% | 5,756,000 |
| 2026-09-04 | 6.65 | 7.00 | 6.47 | 6.84 | +2.40% | 3,106,400 |
| 2026-09-03 | 6.75 | 6.85 | 6.57 | 6.68 | -0.74% | 2,626,100 |
| 2026-09-02 | 6.43 | 6.83 | 6.38 | 6.73 | +4.02% | 3,820,000 |
| 2026-09-01 | 6.89 | 6.91 | 6.39 | 6.47 | -7.04% | 7,253,600 |
| 2026-08-31 | 6.93 | 7.08 | 6.84 | 6.96 | -0.14% | 5,223,500 |
| 2026-08-28 | 6.83 | 7.12 | 6.80 | 6.97 | +2.65% | 4,239,900 |
| 2026-08-27 | 6.87 | 6.87 | 6.64 | 6.79 | -0.88% | 2,718,000 |
| 2026-08-26 | 6.95 | 6.97 | 6.76 | 6.85 | -0.72% | 3,070,900 |
| 2026-08-25 | 7.01 | 7.14 | 6.85 | 6.90 | -1.57% | 4,938,671 |
| 2026-08-24 | 6.95 | 7.16 | 6.82 | 7.01 | +0.29% | 4,560,051 |
| 2026-08-21 | 6.61 | 7.00 | 6.50 | 6.99 | +6.23% | 5,641,700 |
| 2026-08-20 | 6.43 | 6.64 | 6.38 | 6.58 | +2.49% | 4,007,100 |
| 2026-08-19 | 5.95 | 6.65 | 5.95 | 6.42 | +10.31% | 8,358,000 |
| 2026-08-18 | 5.77 | 5.98 | 5.76 | 5.82 | -1.02% | 3,943,300 |
| 2026-08-17 | 6.21 | 6.22 | 5.67 | 5.88 | -6.37% | 5,702,600 |
| 2026-08-14 | 6.00 | 6.29 | 5.95 | 6.28 | +3.63% | 4,832,000 |
| 2026-08-13 | 5.96 | 6.17 | 5.86 | 6.06 | +4.12% | 5,706,600 |
| 2026-08-12 | 5.50 | 5.92 | 5.46 | 5.82 | +7.98% | 7,696,500 |
| 2026-08-11 | 5.45 | 5.63 | 5.37 | 5.39 | -1.10% | 5,350,000 |
| 2026-08-10 | 5.30 | 5.59 | 5.30 | 5.45 | +0.93% | 7,775,200 |
| 2026-08-07 | 5.43 | 5.64 | 5.00 | 5.40 | -8.01% | 17,408,500 |
| 2026-08-06 | 5.88 | 6.12 | 5.79 | 5.87 | -3.77% | 8,642,900 |
| 2026-08-05 | 5.73 | 6.11 | 5.65 | 6.10 | +6.83% | 7,352,300 |
| 2026-08-04 | 5.92 | 6.00 | 5.67 | 5.71 | -3.55% | 7,946,662 |
| 2026-08-03 | 6.49 | 6.65 | 5.87 | 5.92 | -8.22% | 10,236,470 |
| 2026-07-31 | 6.55 | 6.67 | 6.38 | 6.45 | -1.53% | 3,133,300 |
| 2026-07-30 | 6.75 | 6.88 | 6.35 | 6.55 | +2.99% | 4,753,200 |
| 2026-07-29 | 6.30 | 6.62 | 6.30 | 6.36 | +0.00% | 3,722,700 |
| 2026-07-28 | 6.20 | 6.46 | 6.09 | 6.36 | +3.08% | 5,155,600 |
| 2026-07-27 | 6.11 | 6.27 | 6.04 | 6.17 | +2.83% | 4,050,400 |
| 2026-07-24 | 6.00 | 6.24 | 5.98 | 6.00 | -0.66% | 3,999,700 |
| 2026-07-23 | 6.22 | 6.38 | 6.03 | 6.04 | -4.13% | 5,059,500 |
| 2026-07-22 | 6.66 | 6.77 | 5.89 | 6.30 | -7.22% | 9,403,500 |
| 2026-07-21 | 6.65 | 7.13 | 6.58 | 6.79 | +2.11% | 6,159,775 |
| 2026-07-20 | 7.00 | 7.00 | 6.43 | 6.65 | -6.07% | 8,081,067 |
| 2026-07-17 | 6.71 | 7.52 | 6.69 | 7.08 | +13.83% | 13,616,100 |
| 2026-07-16 | 6.76 | 6.77 | 6.15 | 6.22 | -7.44% | 6,875,600 |
| 2026-07-15 | 7.11 | 7.39 | 6.66 | 6.72 | -5.22% | 5,846,400 |
| 2026-07-14 | 8.12 | 8.21 | 7.05 | 7.09 | -14.27% | 7,854,404 |
| 2026-07-13 | 8.41 | 8.84 | 8.17 | 8.27 | -1.08% | 2,958,280 |
| 2026-07-10 | 8.10 | 8.38 | 8.09 | 8.36 | +3.59% | 2,951,100 |
| 2026-07-09 | 7.79 | 8.15 | 7.64 | 8.07 | +2.80% | 3,201,700 |
| 2026-07-08 | 7.51 | 7.93 | 7.35 | 7.85 | +1.42% | 4,695,400 |
| 2026-07-07 | 8.18 | 8.23 | 7.47 | 7.74 | -3.85% | 4,991,000 |
| 2026-07-06 | 8.64 | 8.89 | 8.03 | 8.05 | -8.21% | 4,669,900 |
| 2026-07-02 | 9.21 | 9.34 | 8.55 | 8.77 | -3.63% | 5,375,200 |
| 2026-07-01 | 8.96 | 9.49 | 8.64 | 9.10 | +3.29% | 4,294,000 |
| 2026-06-30 | 8.63 | 8.98 | 8.52 | 8.81 | +3.04% | 3,117,000 |
| 2026-06-29 | 9.09 | 9.15 | 8.25 | 8.55 | -6.46% | 4,218,400 |
| 2026-06-26 | 8.84 | 9.34 | 8.73 | 9.14 | +2.01% | 6,159,400 |
| 2026-06-25 | 8.92 | 9.37 | 8.71 | 8.96 | +0.67% | 7,122,300 |
| 2026-06-24 | 8.52 | 8.95 | 8.47 | 8.90 | +7.36% | 4,190,400 |
| 2026-06-23 | 8.32 | 8.46 | 8.12 | 8.29 | -0.36% | 2,623,400 |
| 2026-06-22 | 8.81 | 8.96 | 8.30 | 8.32 | -7.25% | 4,825,100 |
| 2026-06-18 | 8.58 | 9.09 | 8.52 | 8.97 | +5.28% | 4,839,600 |
| 2026-06-17 | 8.86 | 9.24 | 8.51 | 8.52 | -6.89% | 5,529,100 |
| 2026-06-16 | 8.80 | 9.22 | 8.76 | 9.15 | +3.27% | 4,244,600 |
| 2026-06-15 | 9.15 | 9.30 | 8.79 | 8.86 | -2.32% | 4,654,300 |
| 2026-06-12 | 9.19 | 9.44 | 8.98 | 9.07 | -0.77% | 3,382,300 |
| 2026-06-11 | 8.47 | 9.25 | 8.21 | 9.14 | +6.28% | 5,474,000 |
| 2026-06-10 | 7.98 | 9.01 | 7.98 | 8.60 | +7.50% | 6,409,300 |
| 2026-06-09 | 7.43 | 8.26 | 7.41 | 8.00 | +6.52% | 4,793,800 |
| 2026-06-08 | 7.50 | 7.82 | 7.31 | 7.51 | +1.21% | 6,805,600 |
| 2026-06-05 | 7.46 | 8.07 | 7.36 | 7.42 | +0.68% | 6,492,100 |
| 2026-06-04 | 7.71 | 8.02 | 7.34 | 7.37 | -4.16% | 5,754,100 |
| 2026-06-03 | 8.51 | 8.51 | 7.59 | 7.69 | -9.32% | 7,723,200 |
| 2026-06-02 | 9.39 | 9.39 | 8.43 | 8.48 | -11.39% | 7,130,100 |
| 2026-06-01 | 9.72 | 10.21 | 9.10 | 9.57 | -3.92% | 7,031,100 |
| 2026-05-29 | 10.19 | 10.58 | 9.75 | 9.96 | -2.45% | 5,825,300 |
| 2026-05-28 | 10.02 | 10.54 | 9.85 | 10.21 | +1.09% | 6,423,900 |
| 2026-05-27 | 9.47 | 10.39 | 9.47 | 10.10 | +9.07% | 8,768,700 |
| 2026-05-26 | 10.01 | 10.22 | 9.21 | 9.26 | -5.32% | 8,654,400 |
| 2026-05-22 | 9.92 | 10.63 | 9.37 | 9.78 | +8.91% | 11,087,500 |
| 2026-05-21 | 8.90 | 9.14 | 8.54 | 8.98 | -0.33% | 5,002,100 |
| 2026-05-20 | 8.73 | 9.12 | 8.45 | 9.01 | +4.40% | 9,619,300 |
| 2026-05-19 | 8.65 | 8.83 | 8.31 | 8.63 | -0.23% | 6,314,600 |
| 2026-05-18 | 7.99 | 8.87 | 7.95 | 8.65 | +6.92% | 11,649,600 |
| 2026-05-15 | 6.84 | 8.11 | 6.79 | 8.09 | +17.42% | 9,967,700 |
| 2026-05-14 | 6.67 | 7.05 | 6.57 | 6.89 | +4.71% | 3,314,800 |
| 2026-05-13 | 6.53 | 6.84 | 6.36 | 6.58 | +1.08% | 4,066,200 |
| 2026-05-12 | 6.71 | 6.71 | 6.16 | 6.51 | -3.41% | 4,325,500 |
| 2026-05-11 | 6.88 | 7.08 | 6.61 | 6.74 | -3.71% | 5,477,000 |
| 2026-05-08 | 7.04 | 7.35 | 6.50 | 7.00 | +1.89% | 9,354,900 |
| 2026-05-07 | 6.75 | 7.17 | 6.55 | 6.87 | +0.00% | 9,285,600 |
| 2026-05-06 | 6.95 | 7.04 | 6.81 | 6.87 | +0.73% | 2,993,600 |
| 2026-05-05 | 6.84 | 6.94 | 6.61 | 6.82 | +1.34% | 2,581,600 |
| 2026-05-04 | 7.04 | 7.15 | 6.51 | 6.73 | -5.21% | 4,079,800 |
| 2026-05-01 | 6.90 | 7.13 | 6.89 | 7.10 | +3.20% | 3,818,500 |
| 2026-04-30 | 6.82 | 7.04 | 6.64 | 6.88 | +1.78% | 3,568,700 |
| 2026-04-29 | 6.67 | 6.78 | 6.58 | 6.76 | +0.15% | 2,126,300 |
| 2026-04-28 | 6.63 | 6.91 | 6.59 | 6.75 | +0.15% | 3,026,300 |
| 2026-04-27 | 7.12 | 7.38 | 6.66 | 6.74 | -5.60% | 3,556,000 |
| 2026-04-24 | 6.58 | 7.17 | 6.51 | 7.14 | +7.53% | 2,814,200 |
| 2026-04-23 | 6.78 | 6.79 | 6.53 | 6.64 | -2.64% | 1,795,700 |
| 2026-04-22 | 6.71 | 6.89 | 6.62 | 6.82 | +1.79% | 4,308,600 |
| 2026-04-21 | 6.98 | 7.20 | 6.60 | 6.70 | -3.87% | 4,574,200 |
| 2026-04-20 | 6.89 | 7.01 | 6.78 | 6.97 | +1.46% | 3,959,800 |
| 2026-04-17 | 6.73 | 7.01 | 6.65 | 6.87 | +5.21% | 5,568,200 |
| 2026-04-16 | 6.61 | 6.64 | 6.31 | 6.53 | -0.91% | 3,810,700 |
| 2026-04-15 | 6.22 | 6.63 | 6.21 | 6.59 | +6.29% | 4,217,400 |
| 2026-04-14 | 5.80 | 6.26 | 5.79 | 6.20 | +8.01% | 4,853,800 |
| 2026-04-13 | 6.00 | 6.00 | 5.57 | 5.74 | -6.82% | 6,708,800 |
| 2026-04-10 | 6.05 | 6.16 | 5.92 | 6.16 | +9.80% | 5,417,300 |
| 2026-04-09 | 5.72 | 5.83 | 5.52 | 5.61 | -3.61% | 3,411,200 |
| 2026-04-08 | 5.99 | 6.15 | 5.76 | 5.82 | +2.28% | 3,375,400 |
| 2026-04-07 | 5.76 | 5.77 | 5.51 | 5.69 | -0.70% | 3,279,800 |
| 2026-04-06 | 5.31 | 5.84 | 5.28 | 5.73 | +6.31% | 2,856,200 |
| 2026-04-02 | 5.25 | 5.42 | 5.05 | 5.39 | -0.37% | 4,797,600 |
| 2026-04-01 | 5.23 | 5.53 | 5.21 | 5.41 | +4.24% | 4,398,800 |
| 2026-03-31 | 4.90 | 5.19 | 4.80 | 5.19 | +8.35% | 4,210,400 |
| 2026-03-30 | 4.62 | 4.81 | 4.49 | 4.79 | +1.91% | 4,405,100 |
| 2026-03-27 | 4.90 | 4.90 | 4.61 | 4.70 | -5.05% | 5,841,728 |
| 2026-03-26 | 5.20 | 5.35 | 4.95 | 4.95 | -5.71% | 2,842,853 |
| 2026-03-25 | 5.38 | 5.38 | 4.99 | 5.25 | +0.57% | 3,326,154 |
| 2026-03-24 | 5.18 | 5.26 | 5.05 | 5.22 | -0.19% | 3,035,834 |
| 2026-03-23 | 5.43 | 5.63 | 5.23 | 5.23 | -0.95% | 3,660,072 |
| 2026-03-20 | 5.37 | 5.47 | 5.24 | 5.28 | -1.12% | 4,865,366 |
| 2026-03-19 | 5.49 | 5.49 | 5.24 | 5.34 | -3.26% | 3,173,411 |
| 2026-03-18 | 5.52 | 5.67 | 5.46 | 5.52 | -2.82% | 3,412,108 |
| 2026-03-17 | 5.80 | 6.03 | 5.64 | 5.68 | -1.05% | 3,281,846 |
| 2026-03-16 | 5.38 | 5.82 | 5.31 | 5.74 | +7.89% | 4,214,559 |
| 2026-03-13 | 5.48 | 5.57 | 5.30 | 5.32 | -2.03% | 3,862,237 |
| 2026-03-12 | 5.55 | 5.57 | 5.29 | 5.43 | -3.38% | 3,161,305 |
| 2026-03-11 | 5.71 | 5.81 | 5.30 | 5.62 | -1.40% | 3,917,489 |
| 2026-03-10 | 6.03 | 6.14 | 5.68 | 5.70 | -5.00% | 3,952,320 |
| 2026-03-09 | 5.46 | 6.02 | 5.28 | 6.00 | +6.76% | 4,979,714 |
| 2026-03-06 | 5.57 | 5.67 | 5.30 | 5.62 | -2.26% | 4,554,578 |
| 2026-03-05 | 5.43 | 5.83 | 5.37 | 5.75 | +3.98% | 3,097,796 |
| 2026-03-04 | 5.38 | 5.55 | 5.18 | 5.53 | +3.75% | 4,265,846 |
| 2026-03-03 | 5.25 | 5.56 | 5.16 | 5.33 | -1.11% | 6,504,923 |
| 2026-03-02 | 5.36 | 5.51 | 5.20 | 5.39 | -2.88% | 5,229,263 |
| 2026-02-27 | 5.75 | 6.30 | 5.25 | 5.55 | -9.61% | 10,242,830 |
| 2026-02-26 | 5.83 | 6.26 | 5.79 | 6.14 | +4.78% | 7,983,638 |
| 2026-02-25 | 5.65 | 5.87 | 5.50 | 5.86 | +8.32% | 3,525,652 |
| 2026-02-24 | 5.38 | 5.51 | 5.25 | 5.41 | +0.00% | 3,182,643 |
| 2026-02-23 | 5.58 | 5.66 | 5.38 | 5.41 | -6.56% | 3,715,923 |
| 2026-02-20 | 5.99 | 6.06 | 5.72 | 5.79 | -4.14% | 2,962,359 |
| 2026-02-19 | 5.88 | 6.07 | 5.79 | 6.04 | +1.51% | 2,989,918 |
| 2026-02-18 | 5.31 | 5.97 | 5.29 | 5.95 | +12.69% | 4,836,886 |
| 2026-02-17 | 5.19 | 5.30 | 5.00 | 5.28 | +2.72% | 3,573,373 |
| 2026-02-13 | 5.18 | 5.41 | 5.04 | 5.14 | +0.19% | 5,389,358 |
| 2026-02-12 | 5.39 | 5.42 | 5.06 | 5.13 | -3.02% | 3,473,888 |
| 2026-02-11 | 5.40 | 5.43 | 5.20 | 5.29 | -2.22% | 3,763,568 |
| 2026-02-10 | 5.71 | 5.83 | 5.39 | 5.41 | -4.08% | 3,879,976 |
| 2026-02-09 | 5.99 | 6.07 | 5.58 | 5.64 | -7.24% | 5,272,855 |
| 2026-02-06 | 5.97 | 6.23 | 5.91 | 6.08 | +3.23% | 3,049,466 |
| 2026-02-05 | 6.46 | 6.59 | 5.83 | 5.89 | -9.52% | 3,216,107 |
| 2026-02-04 | 6.10 | 6.55 | 6.03 | 6.51 | +6.90% | 3,917,873 |
| 2026-02-03 | 6.05 | 6.28 | 5.76 | 6.09 | -0.65% | 4,776,459 |
| 2026-02-02 | 6.14 | 6.27 | 6.03 | 6.13 | -0.16% | 3,452,274 |
| 2026-01-30 | 6.10 | 6.29 | 6.04 | 6.14 | +0.16% | 2,889,330 |
| 2026-01-29 | 6.36 | 6.41 | 5.95 | 6.13 | -4.81% | 5,655,857 |
| 2026-01-28 | 6.70 | 6.77 | 6.39 | 6.44 | -0.46% | 3,291,823 |
| 2026-01-27 | 6.60 | 6.69 | 6.34 | 6.47 | -2.85% | 6,065,614 |
| 2026-01-26 | 7.16 | 7.19 | 6.60 | 6.66 | -6.98% | 5,314,355 |
| 2026-01-23 | 7.04 | 7.18 | 6.95 | 7.16 | +1.70% | 4,687,252 |
| 2026-01-22 | 6.97 | 7.14 | 6.88 | 7.04 | +1.59% | 3,491,861 |
| 2026-01-21 | 6.98 | 7.12 | 6.77 | 6.93 | -0.86% | 4,621,949 |
| 2026-01-20 | 7.68 | 7.70 | 6.97 | 6.99 | -12.30% | 4,643,206 |
| 2026-01-16 | 8.00 | 8.07 | 7.80 | 7.97 | -1.48% | 2,632,779 |
| 2026-01-15 | 7.89 | 8.26 | 7.72 | 8.09 | +2.02% | 5,361,790 |
| 2026-01-14 | 7.71 | 7.98 | 7.54 | 7.93 | +2.72% | 4,183,483 |
| 2026-01-13 | 7.85 | 7.88 | 7.49 | 7.72 | -1.53% | 2,685,276 |
| 2026-01-12 | 7.83 | 7.96 | 7.35 | 7.84 | +0.26% | 4,457,227 |
| 2026-01-09 | 7.72 | 7.94 | 7.52 | 7.82 | +1.96% | 3,579,101 |
| 2026-01-08 | 7.29 | 7.92 | 7.18 | 7.67 | +5.21% | 5,392,191 |
| 2026-01-07 | 7.45 | 7.75 | 7.28 | 7.29 | -0.27% | 5,229,216 |
| 2026-01-06 | 6.77 | 7.32 | 6.75 | 7.31 | +5.03% | 5,814,921 |
| 2026-01-05 | 6.97 | 7.46 | 6.88 | 6.96 | +0.43% | 5,668,586 |
| 2026-01-02 | 6.75 | 7.04 | 6.75 | 6.93 | +2.51% | 4,400,045 |
| 2025-12-31 | 6.52 | 6.91 | 6.50 | 6.76 | +3.52% | 8,513,703 |
| 2025-12-30 | 6.70 | 6.78 | 6.52 | 6.53 | -3.69% | 3,772,826 |
| 2025-12-29 | 6.87 | 6.94 | 6.63 | 6.78 | -2.73% | 3,458,252 |
| 2025-12-26 | 7.00 | 7.13 | 6.92 | 6.97 | -0.71% | 3,044,582 |
| 2025-12-24 | 6.66 | 7.04 | 6.61 | 7.02 | +5.41% | 2,469,089 |
| 2025-12-23 | 6.71 | 6.90 | 6.59 | 6.66 | -1.19% | 3,934,634 |
| 2025-12-22 | 6.80 | 6.88 | 6.64 | 6.74 | -1.61% | 4,298,033 |
| 2025-12-19 | 7.08 | 7.23 | 6.82 | 6.85 | -2.97% | 7,627,929 |
| 2025-12-18 | 6.89 | 7.21 | 6.83 | 7.06 | +3.98% | 4,464,848 |
| 2025-12-17 | 6.72 | 7.18 | 6.59 | 6.79 | -1.74% | 4,270,539 |
| 2025-12-16 | 7.21 | 7.43 | 6.90 | 6.91 | -4.69% | 3,243,649 |
| 2025-12-15 | 7.31 | 7.48 | 7.07 | 7.25 | -0.14% | 4,026,640 |
| 2025-12-12 | 7.23 | 7.45 | 7.17 | 7.26 | +0.97% | 3,364,802 |
| 2025-12-11 | 7.00 | 7.37 | 6.98 | 7.19 | +2.71% | 5,163,395 |
| 2025-12-10 | 6.91 | 7.01 | 6.69 | 7.00 | +1.45% | 3,157,896 |
| 2025-12-09 | 6.46 | 7.00 | 6.41 | 6.90 | +5.99% | 3,412,839 |
| 2025-12-08 | 6.73 | 6.75 | 6.38 | 6.51 | -2.69% | 3,448,318 |
| 2025-12-05 | 6.90 | 6.95 | 6.68 | 6.69 | -3.04% | 2,896,749 |
| 2025-12-04 | 6.95 | 7.04 | 6.77 | 6.90 | -0.72% | 3,450,936 |
| 2025-12-03 | 6.72 | 6.96 | 6.62 | 6.95 | +4.67% | 3,780,632 |
| 2025-12-02 | 6.49 | 6.79 | 6.39 | 6.64 | +3.59% | 4,912,592 |
| 2025-12-01 | 6.38 | 6.55 | 6.27 | 6.41 | -1.23% | 6,998,820 |
| 2025-11-28 | 6.60 | 6.68 | 6.45 | 6.49 | -2.11% | 2,478,760 |
| 2025-11-26 | 6.84 | 6.88 | 6.61 | 6.63 | -3.35% | 3,661,922 |
| 2025-11-25 | 6.54 | 6.99 | 6.51 | 6.86 | +5.86% | 5,151,432 |
| 2025-11-24 | 6.71 | 6.79 | 6.44 | 6.48 | -3.86% | 4,286,618 |
| 2025-11-21 | 6.11 | 6.82 | 6.06 | 6.74 | +11.40% | 9,702,296 |
| 2025-11-20 | 6.24 | 6.56 | 6.04 | 6.05 | +0.00% | 6,996,290 |
| 2025-11-19 | 5.94 | 6.10 | 5.83 | 6.05 | +1.68% | 4,244,508 |
| 2025-11-18 | 5.75 | 5.99 | 5.61 | 5.95 | +4.02% | 5,605,101 |
| 2025-11-17 | 6.03 | 6.11 | 5.60 | 5.72 | -6.54% | 7,709,225 |
| 2025-11-14 | 5.85 | 6.39 | 5.76 | 6.12 | +3.03% | 13,485,500 |
| 2025-11-13 | 5.81 | 6.05 | 5.61 | 5.94 | +10.61% | 12,301,200 |
| 2025-11-12 | 5.48 | 5.69 | 5.34 | 5.37 | +2.68% | 9,235,617 |
| 2025-11-11 | 5.37 | 5.46 | 5.14 | 5.23 | -3.68% | 9,514,073 |
| 2025-11-10 | 5.81 | 5.83 | 5.33 | 5.43 | -6.06% | 8,415,271 |
| 2025-11-07 | 5.25 | 6.01 | 5.20 | 5.78 | -7.52% | 20,794,740 |
| 2025-11-06 | 6.34 | 6.46 | 6.10 | 6.25 | -3.40% | 12,780,780 |
| 2025-11-05 | 6.42 | 6.57 | 6.20 | 6.47 | +0.94% | 5,732,825 |
| 2025-11-04 | 6.25 | 6.59 | 6.22 | 6.41 | +0.00% | 5,688,882 |
| 2025-11-03 | 6.27 | 6.51 | 6.20 | 6.41 | +1.91% | 6,127,786 |
| 2025-10-31 | 6.36 | 6.39 | 6.19 | 6.29 | +0.32% | 4,739,256 |
| 2025-10-30 | 6.59 | 6.62 | 6.25 | 6.27 | -9.65% | 6,546,846 |
| 2025-10-29 | 6.85 | 7.05 | 6.71 | 6.94 | -0.43% | 6,674,982 |
| 2025-10-28 | 7.18 | 7.25 | 6.96 | 6.97 | -3.73% | 5,053,689 |
| 2025-10-27 | 7.43 | 7.47 | 7.12 | 7.24 | -1.90% | 5,891,965 |
| 2025-10-24 | 7.55 | 7.60 | 7.28 | 7.38 | -0.81% | 4,252,745 |
| 2025-10-23 | 7.90 | 8.02 | 7.39 | 7.44 | -5.82% | 6,258,438 |
| 2025-10-22 | 8.09 | 8.15 | 7.59 | 7.90 | -2.71% | 6,583,225 |
| 2025-10-21 | 7.30 | 8.27 | 7.30 | 8.12 | +9.29% | 9,353,703 |
| 2025-10-20 | 7.36 | 7.73 | 7.36 | 7.43 | +1.64% | 3,956,679 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+13.84%). 가장 약한 달: 10월 (-22.06%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Sweetgreen Inc (SG)의 최근 종가는 얼마입니까?
2026-10-16 기준 10.04. Closelook 데이터 레이크의 일별 가격 기록 기준.
SG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 10.77, 최저 4.49 (2026-10-16 기준).
Sweetgreen Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SG의 가장 강한 달은 9월(평균 +13.84%), 가장 약한 달은 10월(평균 -22.06%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.