시장 데이터를 불러오는 중
전체 종목
Sweetgreen, Inc. Class A Common Stock 과거 주가
Sweetgreen, Inc. Class A Common Stock · SG · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sweetgreen, Inc. Class A Common Stock · SG · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,830 | ₩12,963 | ₩12,643 | ₩12,870 | +0.31% | 297만 |
| 2026.10.08 | ₩12,121 | ₩12,890 | ₩11,994 | ₩12,790 | +5.51% | 642.1만 |
| 2026.10.07 | ₩12,041 | ₩12,415 | ₩11,988 | ₩12,242 | +1.66% | 361.8만 |
| 2026.10.06 | ₩12,135 | ₩12,482 | ₩12,081 | ₩12,215 | +0.66% | 510.2만 |
| 2026.10.05 | ₩12,349 | ₩12,556 | ₩11,981 | ₩12,148 | -1.62% | 453만 |
| 2026.10.02 | ₩11,640 | ₩12,282 | ₩11,594 | ₩12,162 | +4.48% | 645.9만 |
| 2026.10.01 | ₩11,761 | ₩11,814 | ₩11,333 | ₩11,600 | -1.36% | 554.4만 |
| 2026.09.30 | ₩11,854 | ₩12,028 | ₩11,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,854 |
| 0.00% |
| 561.2만 |
| 2026.09.29 | ₩11,213 | ₩11,954 | ₩11,159 | ₩11,680 | +4.17% | 726.1만 |
|---|
| 2026.09.28 | ₩11,453 | ₩11,761 | ₩10,959 | ₩11,012 | -3.85% | 794.7만 |
|---|
| 2026.09.25 | ₩11,006 | ₩11,273 | ₩10,691 | ₩11,012 | +0.06% | 431.5만 |
|---|
| 2026.09.24 | ₩10,291 | ₩11,039 | ₩10,291 | ₩11,039 | +7.27% | 591.7만 |
|---|
| 2026.09.23 | ₩10,224 | ₩10,397 | ₩9,890 | ₩10,304 | +0.78% | 388.2만 |
|---|
| 2026.09.22 | ₩10,144 | ₩10,651 | ₩10,090 | ₩10,250 | +1.05% | 588만 |
|---|
| 2026.09.21 | ₩9,743 | ₩10,184 | ₩9,662 | ₩9,996 | +2.61% | 561.7만 |
|---|
| 2026.09.18 | ₩9,288 | ₩9,702 | ₩9,248 | ₩9,649 | +3.88% | 587.6만 |
|---|
| 2026.09.17 | ₩9,235 | ₩9,395 | ₩9,001 | ₩9,141 | -1.01% | 395.9만 |
|---|
| 2026.09.16 | ₩9,155 | ₩9,302 | ₩8,834 | ₩8,847 | -3.36% | 435.1만 |
|---|
| 2026.09.15 | ₩9,622 | ₩9,689 | ₩8,927 | ₩9,128 | -5.14% | 551만 |
|---|
| 2026.09.14 | ₩9,489 | ₩9,890 | ₩9,395 | ₩9,689 | +2.11% | 417.1만 |
|---|
| 2026.09.11 | ₩9,235 | ₩9,736 | ₩9,134 | ₩9,489 | +2.75% | 641만 |
|---|
| 2026.09.10 | ₩8,967 | ₩9,388 | ₩8,794 | ₩9,034 | +0.75% | 853만 |
|---|
| 2026.09.09 | ₩9,235 | ₩9,362 | ₩8,934 | ₩8,981 | -2.75% | 361.2만 |
|---|
| 2026.09.08 | ₩9,743 | ₩9,836 | ₩8,834 | ₩9,288 | -4.66% | 575.6만 |
|---|
| 2026.09.04 | ₩8,887 | ₩9,355 | ₩8,647 | ₩9,141 | +2.86% | 310.6만 |
|---|
| 2026.09.03 | ₩9,021 | ₩9,155 | ₩8,774 | ₩8,927 | -1.04% | 262.6만 |
|---|
| 2026.09.02 | ₩8,600 | ₩9,128 | ₩8,526 | ₩8,994 | +4.58% | 382만 |
|---|
| 2026.09.01 | ₩9,208 | ₩9,235 | ₩8,540 | ₩8,647 | -6.10% | 725.4만 |
|---|
| 2026.08.31 | ₩9,261 | ₩9,455 | ₩9,141 | ₩9,302 | +0.43% | 522.4만 |
|---|
| 2026.08.28 | ₩9,128 | ₩9,515 | ₩9,094 | ₩9,315 | +2.05% | 424만 |
|---|
| 2026.08.27 | ₩9,181 | ₩9,181 | ₩8,881 | ₩9,074 | -1.16% | 271.8만 |
|---|
| 2026.08.26 | ₩9,288 | ₩9,314 | ₩9,034 | ₩9,155 | -1.44% | 307.1만 |
|---|
| 2026.08.25 | ₩9,368 | ₩9,549 | ₩9,155 | ₩9,221 | -1.57% | 493.9만 |
|---|
| 2026.08.24 | ₩9,288 | ₩9,569 | ₩9,108 | ₩9,368 | +0.86% | 456만 |
|---|
| 2026.08.21 | ₩8,834 | ₩9,355 | ₩8,687 | ₩9,342 | +5.75% | 564.2만 |
|---|
| 2026.08.20 | ₩8,593 | ₩8,881 | ₩8,526 | ₩8,794 | +2.33% | 400.7만 |
|---|
| 2026.08.19 | ₩7,952 | ₩8,887 | ₩7,952 | ₩8,580 | +7.90% | 835.8만 |
|---|
| 2026.08.18 | ₩7,711 | ₩7,992 | ₩7,698 | ₩7,778 | +0.87% | 394.3만 |
|---|
| 2026.08.17 | ₩8,299 | ₩8,313 | ₩7,578 | ₩7,858 | -5.31% | 570.3만 |
|---|
| 2026.08.14 | ₩8,019 | ₩8,406 | ₩7,948 | ₩8,393 | +4.67% | 483.2만 |
|---|
| 2026.08.13 | ₩7,965 | ₩8,252 | ₩7,825 | ₩8,099 | +1.68% | 570.7만 |
|---|
| 2026.08.12 | ₩7,350 | ₩7,918 | ₩7,297 | ₩7,778 | +5.82% | 769.7만 |
|---|
| 2026.08.11 | ₩7,284 | ₩7,517 | ₩7,170 | ₩7,203 | -1.10% | 535만 |
|---|
| 2026.08.10 | ₩7,083 | ₩7,477 | ₩7,083 | ₩7,284 | +2.83% | 777.5만 |
|---|
| 2026.08.07 | ₩7,257 | ₩7,537 | ₩6,682 | ₩7,217 | -0.55% | 1740.9만 |
|---|
| 2026.08.06 | ₩7,858 | ₩8,179 | ₩7,738 | ₩7,845 | -0.17% | 864.3만 |
|---|
| 2026.08.05 | ₩7,658 | ₩8,166 | ₩7,551 | ₩8,152 | +6.46% | 735.2만 |
|---|
| 2026.08.04 | ₩7,912 | ₩8,019 | ₩7,578 | ₩7,631 | -3.55% | 794.7만 |
|---|
| 2026.08.03 | ₩8,673 | ₩8,887 | ₩7,838 | ₩7,912 | -8.78% | 1023.7만 |
|---|
| 2026.07.31 | ₩8,754 | ₩8,914 | ₩8,533 | ₩8,620 | -1.53% | 313.3만 |
|---|
| 2026.07.30 | ₩9,021 | ₩9,195 | ₩8,486 | ₩8,754 | -2.96% | 475.3만 |
|---|
| 2026.07.29 | ₩8,420 | ₩8,840 | ₩8,420 | ₩8,500 | +0.95% | 372.3만 |
|---|
| 2026.07.28 | ₩8,286 | ₩8,627 | ₩8,139 | ₩8,500 | +2.58% | 515.6만 |
|---|
| 2026.07.27 | ₩8,166 | ₩8,379 | ₩8,065 | ₩8,246 | +0.98% | 405만 |
|---|
| 2026.07.24 | ₩8,019 | ₩8,339 | ₩7,992 | ₩8,019 | 0.00% | 400만 |
|---|
| 2026.07.23 | ₩8,313 | ₩8,533 | ₩8,052 | ₩8,072 | -2.89% | 506만 |
|---|
| 2026.07.22 | ₩8,901 | ₩9,048 | ₩7,872 | ₩8,420 | -5.41% | 940.4만 |
|---|
| 2026.07.21 | ₩8,887 | ₩9,529 | ₩8,787 | ₩9,074 | +2.11% | 616만 |
|---|
| 2026.07.20 | ₩9,355 | ₩9,355 | ₩8,593 | ₩8,887 | -5.00% | 808.1만 |
|---|
| 2026.07.17 | ₩8,961 | ₩10,050 | ₩8,941 | ₩9,462 | +5.59% | 1361.6만 |
|---|
| 2026.07.16 | ₩9,034 | ₩9,048 | ₩8,219 | ₩8,313 | -7.99% | 687.6만 |
|---|
| 2026.07.15 | ₩9,502 | ₩9,876 | ₩8,894 | ₩8,981 | -5.49% | 584.6만 |
|---|
| 2026.07.14 | ₩10,852 | ₩10,972 | ₩9,422 | ₩9,475 | -12.68% | 785.4만 |
|---|
| 2026.07.13 | ₩11,239 | ₩11,807 | ₩10,919 | ₩11,052 | -1.66% | 295.8만 |
|---|
| 2026.07.10 | ₩10,825 | ₩11,199 | ₩10,812 | ₩11,173 | +3.21% | 295.1만 |
|---|
| 2026.07.09 | ₩10,411 | ₩10,899 | ₩10,210 | ₩10,785 | +3.59% | 320.2만 |
|---|
| 2026.07.08 | ₩10,037 | ₩10,598 | ₩9,823 | ₩10,491 | +4.53% | 469.5만 |
|---|
| 2026.07.07 | ₩10,932 | ₩10,999 | ₩9,990 | ₩10,344 | -5.38% | 499.1만 |
|---|
| 2026.07.06 | ₩11,547 | ₩11,881 | ₩10,732 | ₩10,758 | -6.83% | 467만 |
|---|
| 2026.07.02 | ₩12,309 | ₩12,482 | ₩11,426 | ₩11,720 | -4.78% | 537.5만 |
|---|
| 2026.07.01 | ₩11,974 | ₩12,683 | ₩11,547 | ₩12,162 | +1.56% | 429.4만 |
|---|
| 2026.06.30 | ₩11,533 | ₩12,001 | ₩11,386 | ₩11,774 | +2.09% | 311.7만 |
|---|
| 2026.06.29 | ₩12,148 | ₩12,228 | ₩11,026 | ₩11,426 | -5.94% | 421.8만 |
|---|
| 2026.06.26 | ₩11,814 | ₩12,482 | ₩11,667 | ₩12,215 | +3.39% | 615.9만 |
|---|
| 2026.06.25 | ₩11,921 | ₩12,522 | ₩11,639 | ₩11,974 | +0.45% | 712.2만 |
|---|
| 2026.06.24 | ₩11,386 | ₩11,961 | ₩11,320 | ₩11,894 | +4.46% | 419만 |
|---|
| 2026.06.23 | ₩11,119 | ₩11,300 | ₩10,856 | ₩11,079 | -0.36% | 262.3만 |
|---|
| 2026.06.22 | ₩11,774 | ₩11,970 | ₩11,092 | ₩11,119 | -5.56% | 482.5만 |
|---|
| 2026.06.18 | ₩11,467 | ₩12,141 | ₩11,386 | ₩11,988 | +4.55% | 484만 |
|---|
| 2026.06.17 | ₩11,841 | ₩12,349 | ₩11,366 | ₩11,386 | -3.84% | 552.9만 |
|---|
| 2026.06.16 | ₩11,761 | ₩12,322 | ₩11,707 | ₩12,228 | +3.98% | 424.5만 |
|---|
| 2026.06.15 | ₩12,228 | ₩12,429 | ₩11,741 | ₩11,841 | -3.17% | 465.4만 |
|---|
| 2026.06.12 | ₩12,282 | ₩12,616 | ₩12,008 | ₩12,121 | -1.31% | 338.2만 |
|---|
| 2026.06.11 | ₩11,320 | ₩12,362 | ₩10,972 | ₩12,215 | +7.91% | 547.4만 |
|---|
| 2026.06.10 | ₩10,665 | ₩12,041 | ₩10,665 | ₩11,493 | +7.77% | 640.9만 |
|---|
| 2026.06.09 | ₩9,930 | ₩11,039 | ₩9,903 | ₩10,691 | +7.67% | 479.4만 |
|---|
| 2026.06.08 | ₩10,023 | ₩10,451 | ₩9,769 | ₩10,037 | +0.13% | 680.6만 |
|---|
| 2026.06.05 | ₩9,970 | ₩10,785 | ₩9,829 | ₩9,916 | -0.54% | 649.2만 |
|---|
| 2026.06.04 | ₩10,311 | ₩10,711 | ₩9,809 | ₩9,849 | -4.47% | 575.4만 |
|---|
| 2026.06.03 | ₩11,373 | ₩11,373 | ₩10,150 | ₩10,277 | -9.64% | 772.3만 |
|---|
| 2026.06.02 | ₩12,549 | ₩12,549 | ₩11,266 | ₩11,333 | -9.69% | 713만 |
|---|
| 2026.06.01 | ₩12,990 | ₩13,645 | ₩12,162 | ₩12,790 | -1.54% | 703.1만 |
|---|
| 2026.05.29 | ₩13,618 | ₩14,139 | ₩13,030 | ₩13,311 | -2.26% | 582.5만 |
|---|
| 2026.05.28 | ₩13,391 | ₩14,079 | ₩13,164 | ₩13,645 | +1.90% | 642.4만 |
|---|
| 2026.05.27 | ₩12,656 | ₩13,886 | ₩12,656 | ₩13,498 | +6.65% | 876.9만 |
|---|
| 2026.05.26 | ₩13,378 | ₩13,658 | ₩12,302 | ₩12,375 | -7.49% | 865.4만 |
|---|
| 2026.05.22 | ₩13,257 | ₩14,206 | ₩12,522 | ₩13,070 | -1.41% | 1108.8만 |
|---|
| 2026.05.21 | ₩11,894 | ₩12,222 | ₩11,413 | ₩12,001 | +0.90% | 500.2만 |
|---|
| 2026.05.20 | ₩11,667 | ₩12,188 | ₩11,293 | ₩12,041 | +3.21% | 961.9만 |
|---|
| 2026.05.19 | ₩11,560 | ₩11,801 | ₩11,106 | ₩11,533 | -0.23% | 631.5만 |
|---|
| 2026.05.18 | ₩10,678 | ₩11,854 | ₩10,625 | ₩11,560 | +8.26% | 1165만 |
|---|
| 2026.05.15 | ₩9,141 | ₩10,832 | ₩9,074 | ₩10,812 | +18.27% | 996.8만 |
|---|
| 2026.05.14 | ₩8,914 | ₩9,422 | ₩8,774 | ₩9,208 | +3.30% | 331.5만 |
|---|
| 2026.05.13 | ₩8,727 | ₩9,141 | ₩8,500 | ₩8,794 | +0.77% | 406.6만 |
|---|
| 2026.05.12 | ₩8,967 | ₩8,967 | ₩8,232 | ₩8,700 | -2.98% | 432.6만 |
|---|
| 2026.05.11 | ₩9,195 | ₩9,462 | ₩8,834 | ₩9,008 | -2.03% | 547.7만 |
|---|
| 2026.05.08 | ₩9,408 | ₩9,823 | ₩8,687 | ₩9,355 | -0.57% | 935.5만 |
|---|
| 2026.05.07 | ₩9,021 | ₩9,589 | ₩8,754 | ₩9,181 | +1.78% | 928.6만 |
|---|
| 2026.05.06 | ₩9,288 | ₩9,408 | ₩9,101 | ₩9,181 | -1.15% | 299.4만 |
|---|
| 2026.05.05 | ₩9,141 | ₩9,275 | ₩8,834 | ₩9,114 | -0.29% | 258.2만 |
|---|
| 2026.05.04 | ₩9,408 | ₩9,555 | ₩8,707 | ₩8,994 | -4.40% | 408만 |
|---|
| 2026.05.01 | ₩9,221 | ₩9,529 | ₩9,208 | ₩9,489 | +2.90% | 381.9만 |
|---|
| 2026.04.30 | ₩9,114 | ₩9,408 | ₩8,874 | ₩9,195 | +0.88% | 356.9만 |
|---|
| 2026.04.29 | ₩8,914 | ₩9,054 | ₩8,787 | ₩9,034 | +1.35% | 212.6만 |
|---|
| 2026.04.28 | ₩8,861 | ₩9,235 | ₩8,807 | ₩9,021 | +1.81% | 302.6만 |
|---|
| 2026.04.27 | ₩9,515 | ₩9,863 | ₩8,901 | ₩9,008 | -5.34% | 355.6만 |
|---|
| 2026.04.24 | ₩8,794 | ₩9,582 | ₩8,707 | ₩9,542 | +8.51% | 281.4만 |
|---|
| 2026.04.23 | ₩9,061 | ₩9,074 | ₩8,727 | ₩8,874 | -2.06% | 179.6만 |
|---|
| 2026.04.22 | ₩8,967 | ₩9,215 | ₩8,847 | ₩9,114 | +1.64% | 430.9만 |
|---|
| 2026.04.21 | ₩9,328 | ₩9,616 | ₩8,820 | ₩8,954 | -4.01% | 457.4만 |
|---|
| 2026.04.20 | ₩9,208 | ₩9,375 | ₩9,061 | ₩9,315 | +1.16% | 396만 |
|---|
| 2026.04.17 | ₩8,994 | ₩9,375 | ₩8,887 | ₩9,181 | +2.08% | 556.8만 |
|---|
| 2026.04.16 | ₩8,834 | ₩8,874 | ₩8,433 | ₩8,727 | -1.21% | 381.1만 |
|---|
| 2026.04.15 | ₩8,313 | ₩8,861 | ₩8,301 | ₩8,807 | +5.95% | 421.7만 |
|---|
| 2026.04.14 | ₩7,751 | ₩8,366 | ₩7,738 | ₩8,286 | +6.90% | 485.4만 |
|---|
| 2026.04.13 | ₩8,019 | ₩8,019 | ₩7,444 | ₩7,671 | -4.33% | 670.9만 |
|---|
| 2026.04.10 | ₩8,085 | ₩8,232 | ₩7,905 | ₩8,232 | +1.82% | 541.7만 |
|---|
| 2026.04.09 | ₩7,644 | ₩7,791 | ₩7,377 | ₩7,497 | -1.92% | 341.1만 |
|---|
| 2026.04.08 | ₩8,005 | ₩8,219 | ₩7,698 | ₩7,778 | -2.84% | 337.5만 |
|---|
| 2026.04.07 | ₩7,698 | ₩7,711 | ₩7,364 | ₩7,604 | -1.22% | 328만 |
|---|
| 2026.04.06 | ₩7,096 | ₩7,805 | ₩7,058 | ₩7,658 | +7.91% | 285.6만 |
|---|
| 2026.04.02 | ₩7,016 | ₩7,243 | ₩6,749 | ₩7,203 | +2.67% | 479.8만 |
|---|
| 2026.04.01 | ₩6,990 | ₩7,390 | ₩6,956 | ₩7,230 | +3.44% | 439.9만 |
|---|
| 2026.03.31 | ₩6,549 | ₩6,936 | ₩6,422 | ₩6,936 | +5.92% | 421만 |
|---|
| 2026.03.30 | ₩6,174 | ₩6,428 | ₩6,001 | ₩6,401 | +3.68% | 440.5만 |
|---|
| 2026.03.27 | ₩6,549 | ₩6,549 | ₩6,161 | ₩6,281 | -4.08% | 584.2만 |
|---|
| 2026.03.26 | ₩6,949 | ₩7,150 | ₩6,615 | ₩6,615 | -4.81% | 284.3만 |
|---|
| 2026.03.25 | ₩7,190 | ₩7,190 | ₩6,669 | ₩7,016 | -2.42% | 332.6만 |
|---|
| 2026.03.24 | ₩6,923 | ₩7,030 | ₩6,749 | ₩6,976 | +0.77% | 302.6만 |
|---|
| 2026.03.23 | ₩7,257 | ₩7,524 | ₩6,990 | ₩6,990 | -3.68% | 366만 |
|---|
| 2026.03.20 | ₩7,177 | ₩7,310 | ₩7,003 | ₩7,056 | -1.68% | 486.5만 |
|---|
| 2026.03.19 | ₩7,337 | ₩7,337 | ₩7,003 | ₩7,137 | -2.73% | 317.3만 |
|---|
| 2026.03.18 | ₩7,377 | ₩7,571 | ₩7,304 | ₩7,377 | 0.00% | 341.2만 |
|---|
| 2026.03.17 | ₩7,751 | ₩8,052 | ₩7,544 | ₩7,591 | -2.07% | 328.2만 |
|---|
| 2026.03.16 | ₩7,190 | ₩7,778 | ₩7,096 | ₩7,671 | +6.69% | 421.5만 |
|---|
| 2026.03.13 | ₩7,324 | ₩7,437 | ₩7,090 | ₩7,110 | -2.92% | 386.2만 |
|---|
| 2026.03.12 | ₩7,417 | ₩7,444 | ₩7,076 | ₩7,257 | -2.16% | 316.1만 |
|---|
| 2026.03.11 | ₩7,631 | ₩7,765 | ₩7,083 | ₩7,511 | -1.58% | 391.6만 |
|---|
| 2026.03.10 | ₩8,059 | ₩8,206 | ₩7,598 | ₩7,618 | -5.47% | 395.2만 |
|---|
| 2026.03.09 | ₩7,290 | ₩8,045 | ₩7,056 | ₩8,019 | +9.99% | 498만 |
|---|
| 2026.03.06 | ₩7,444 | ₩7,578 | ₩7,083 | ₩7,511 | +0.90% | 455.4만 |
|---|
| 2026.03.05 | ₩7,257 | ₩7,798 | ₩7,179 | ₩7,684 | +5.89% | 309.6만 |
|---|
| 2026.03.04 | ₩7,190 | ₩7,417 | ₩6,923 | ₩7,390 | +2.79% | 426.6만 |
|---|
| 2026.03.03 | ₩7,016 | ₩7,431 | ₩6,896 | ₩7,123 | +1.52% | 650.5만 |
|---|
| 2026.03.02 | ₩7,163 | ₩7,370 | ₩6,943 | ₩7,203 | +0.56% | 522.9만 |
|---|
| 2026.02.27 | ₩7,684 | ₩8,420 | ₩7,016 | ₩7,417 | -3.48% | 1024.3만 |
|---|
| 2026.02.26 | ₩7,791 | ₩8,366 | ₩7,738 | ₩8,206 | +5.32% | 798.4만 |
|---|
| 2026.02.25 | ₩7,551 | ₩7,845 | ₩7,344 | ₩7,831 | +3.72% | 352.6만 |
|---|
| 2026.02.24 | ₩7,190 | ₩7,362 | ₩7,010 | ₩7,230 | +0.56% | 318.3만 |
|---|
| 2026.02.23 | ₩7,457 | ₩7,564 | ₩7,183 | ₩7,230 | -3.05% | 371.6만 |
|---|
| 2026.02.20 | ₩8,005 | ₩8,099 | ₩7,644 | ₩7,738 | -3.34% | 296.2만 |
|---|
| 2026.02.19 | ₩7,858 | ₩8,112 | ₩7,738 | ₩8,072 | +2.72% | 299만 |
|---|
| 2026.02.18 | ₩7,096 | ₩7,978 | ₩7,076 | ₩7,952 | +12.05% | 483.7만 |
|---|
| 2026.02.17 | ₩6,936 | ₩7,083 | ₩6,675 | ₩7,056 | +1.73% | 357.3만 |
|---|
| 2026.02.13 | ₩6,923 | ₩7,223 | ₩6,736 | ₩6,869 | -0.77% | 538.9만 |
|---|
| 2026.02.12 | ₩7,203 | ₩7,243 | ₩6,762 | ₩6,856 | -4.82% | 347.4만 |
|---|
| 2026.02.11 | ₩7,217 | ₩7,257 | ₩6,943 | ₩7,070 | -2.04% | 376.3만 |
|---|
| 2026.02.10 | ₩7,631 | ₩7,791 | ₩7,203 | ₩7,230 | -5.25% | 388만 |
|---|
| 2026.02.09 | ₩7,999 | ₩8,112 | ₩7,457 | ₩7,537 | -5.76% | 527.3만 |
|---|
| 2026.02.06 | ₩7,978 | ₩8,321 | ₩7,898 | ₩8,125 | +1.84% | 305만 |
|---|
| 2026.02.05 | ₩8,633 | ₩8,807 | ₩7,791 | ₩7,872 | -8.82% | 321.6만 |
|---|
| 2026.02.04 | ₩8,152 | ₩8,760 | ₩8,059 | ₩8,700 | +6.72% | 391.8만 |
|---|
| 2026.02.03 | ₩8,085 | ₩8,389 | ₩7,705 | ₩8,139 | +0.66% | 477.7만 |
|---|
| 2026.02.02 | ₩8,206 | ₩8,379 | ₩8,059 | ₩8,192 | -0.16% | 345.2만 |
|---|
| 2026.01.30 | ₩8,152 | ₩8,406 | ₩8,065 | ₩8,206 | +0.66% | 288.9만 |
|---|
| 2026.01.29 | ₩8,500 | ₩8,568 | ₩7,952 | ₩8,192 | -3.62% | 565.6만 |
|---|
| 2026.01.28 | ₩8,954 | ₩9,048 | ₩8,540 | ₩8,607 | -3.88% | 329.2만 |
|---|
| 2026.01.27 | ₩8,820 | ₩8,941 | ₩8,473 | ₩8,647 | -1.97% | 606.6만 |
|---|
| 2026.01.26 | ₩9,569 | ₩9,609 | ₩8,820 | ₩8,901 | -6.98% | 531.4만 |
|---|
| 2026.01.23 | ₩9,408 | ₩9,602 | ₩9,282 | ₩9,569 | +1.70% | 468.7만 |
|---|
| 2026.01.22 | ₩9,315 | ₩9,542 | ₩9,201 | ₩9,408 | +1.00% | 349.2만 |
|---|
| 2026.01.21 | ₩9,328 | ₩9,515 | ₩9,048 | ₩9,261 | -0.72% | 462.2만 |
|---|
| 2026.01.20 | ₩10,264 | ₩10,291 | ₩9,315 | ₩9,342 | -8.98% | 464.3만 |
|---|
| 2026.01.16 | ₩10,691 | ₩10,792 | ₩10,424 | ₩10,651 | -0.38% | 263.3만 |
|---|
| 2026.01.15 | ₩10,544 | ₩11,039 | ₩10,317 | ₩10,812 | +2.53% | 536.2만 |
|---|
| 2026.01.14 | ₩10,304 | ₩10,665 | ₩10,083 | ₩10,598 | +2.85% | 418.4만 |
|---|
| 2026.01.13 | ₩10,491 | ₩10,531 | ₩10,010 | ₩10,317 | -1.66% | 268.5만 |
|---|
| 2026.01.12 | ₩10,464 | ₩10,638 | ₩9,823 | ₩10,478 | +0.13% | 445.7만 |
|---|
| 2026.01.09 | ₩10,317 | ₩10,618 | ₩10,050 | ₩10,451 | +1.30% | 357.9만 |
|---|
| 2026.01.08 | ₩9,743 | ₩10,585 | ₩9,596 | ₩10,250 | +5.21% | 539.2만 |
|---|
| 2026.01.07 | ₩9,956 | ₩10,357 | ₩9,729 | ₩9,743 | -2.15% | 522.9만 |
|---|
| 2026.01.06 | ₩9,048 | ₩9,783 | ₩9,021 | ₩9,769 | +7.98% | 581.5만 |
|---|
| 2026.01.05 | ₩9,315 | ₩9,970 | ₩9,195 | ₩9,302 | -0.14% | 566.9만 |
|---|
| 2026.01.02 | ₩9,021 | ₩9,408 | ₩9,021 | ₩9,261 | +2.67% | 440만 |
|---|
| 2025.12.31 | ₩8,714 | ₩9,235 | ₩8,687 | ₩9,034 | +3.68% | 851.4만 |
|---|
| 2025.12.30 | ₩8,954 | ₩9,054 | ₩8,714 | ₩8,727 | -2.54% | 377.3만 |
|---|
| 2025.12.29 | ₩9,181 | ₩9,275 | ₩8,867 | ₩9,061 | -1.31% | 345.8만 |
|---|
| 2025.12.26 | ₩9,355 | ₩9,529 | ₩9,248 | ₩9,315 | -0.43% | 304.5만 |
|---|
| 2025.12.24 | ₩8,901 | ₩9,408 | ₩8,834 | ₩9,382 | +5.41% | 246.9만 |
|---|
| 2025.12.23 | ₩8,967 | ₩9,221 | ₩8,807 | ₩8,901 | -0.75% | 393.5만 |
|---|
| 2025.12.22 | ₩9,088 | ₩9,188 | ₩8,874 | ₩9,008 | -0.88% | 429.8만 |
|---|
| 2025.12.19 | ₩9,462 | ₩9,661 | ₩9,114 | ₩9,155 | -3.25% | 762.8만 |
|---|
| 2025.12.18 | ₩9,208 | ₩9,629 | ₩9,134 | ₩9,435 | +2.47% | 446.5만 |
|---|
| 2025.12.17 | ₩8,981 | ₩9,596 | ₩8,807 | ₩9,074 | +1.04% | 427.1만 |
|---|
| 2025.12.16 | ₩9,636 | ₩9,930 | ₩9,221 | ₩9,235 | -4.16% | 324.4만 |
|---|
| 2025.12.15 | ₩9,769 | ₩9,996 | ₩9,442 | ₩9,689 | -0.82% | 402.7만 |
|---|
| 2025.12.12 | ₩9,662 | ₩9,956 | ₩9,576 | ₩9,702 | +0.41% | 336.5만 |
|---|
| 2025.12.11 | ₩9,355 | ₩9,849 | ₩9,328 | ₩9,609 | +2.71% | 516.3만 |
|---|
| 2025.12.10 | ₩9,235 | ₩9,368 | ₩8,941 | ₩9,355 | +1.30% | 315.8만 |
|---|
| 2025.12.09 | ₩8,633 | ₩9,362 | ₩8,567 | ₩9,221 | +6.81% | 341.3만 |
|---|
| 2025.12.08 | ₩8,994 | ₩9,021 | ₩8,526 | ₩8,700 | -3.27% | 344.8만 |
|---|
| 2025.12.05 | ₩9,221 | ₩9,288 | ₩8,927 | ₩8,941 | -3.04% | 289.7만 |
|---|
| 2025.12.04 | ₩9,288 | ₩9,408 | ₩9,048 | ₩9,221 | -0.72% | 345.1만 |
|---|
| 2025.12.03 | ₩8,981 | ₩9,302 | ₩8,851 | ₩9,288 | +3.42% | 378.1만 |
|---|
| 2025.12.02 | ₩8,673 | ₩9,074 | ₩8,540 | ₩8,874 | +2.31% | 491.3만 |
|---|
| 2025.12.01 | ₩8,533 | ₩8,754 | ₩8,379 | ₩8,567 | +0.39% | 702.4만 |
|---|
| 2025.11.28 | ₩8,820 | ₩8,926 | ₩8,620 | ₩8,673 | -1.67% | 248만 |
|---|
| 2025.11.26 | ₩9,141 | ₩9,195 | ₩8,827 | ₩8,861 | -3.07% | 366.2만 |
|---|
| 2025.11.25 | ₩8,740 | ₩9,342 | ₩8,700 | ₩9,168 | +4.89% | 515.1만 |
|---|
| 2025.11.24 | ₩8,967 | ₩9,074 | ₩8,607 | ₩8,660 | -3.43% | 428.7만 |
|---|
| 2025.11.21 | ₩8,166 | ₩9,108 | ₩8,099 | ₩9,008 | +10.31% | 970.2만 |
|---|
| 2025.11.20 | ₩8,339 | ₩8,767 | ₩8,072 | ₩8,085 | -3.04% | 699.6만 |
|---|
| 2025.11.19 | ₩7,938 | ₩8,152 | ₩7,798 | ₩8,085 | +1.85% | 424.5만 |
|---|
| 2025.11.18 | ₩7,684 | ₩8,005 | ₩7,491 | ₩7,952 | +3.48% | 560.5만 |
|---|
| 2025.11.17 | ₩8,059 | ₩8,166 | ₩7,484 | ₩7,644 | -5.14% | 770.9만 |
|---|
| 2025.11.14 | ₩7,818 | ₩8,540 | ₩7,698 | ₩8,179 | +4.62% | 1348.6만 |
|---|
| 2025.11.13 | ₩7,765 | ₩8,092 | ₩7,497 | ₩7,938 | +2.24% | 1230.1만 |
|---|
| 2025.11.12 | ₩7,324 | ₩7,604 | ₩7,137 | ₩7,177 | -2.01% | 923.6만 |
|---|
| 2025.11.11 | ₩7,177 | ₩7,290 | ₩6,869 | ₩6,990 | -2.61% | 951.4만 |
|---|
| 2025.11.10 | ₩7,765 | ₩7,791 | ₩7,123 | ₩7,257 | -6.54% | 841.5만 |
|---|
| 2025.11.07 | ₩7,016 | ₩8,032 | ₩6,949 | ₩7,725 | +10.10% | 2079.5만 |
|---|
| 2025.11.06 | ₩8,473 | ₩8,633 | ₩8,152 | ₩8,353 | -1.42% | 1278.1만 |
|---|
| 2025.11.05 | ₩8,587 | ₩8,780 | ₩8,293 | ₩8,647 | +0.70% | 573.3만 |
|---|
| 2025.11.04 | ₩8,353 | ₩8,807 | ₩8,313 | ₩8,567 | +2.56% | 568.9만 |
|---|
| 2025.11.03 | ₩8,379 | ₩8,700 | ₩8,286 | ₩8,567 | +2.23% | 612.8만 |
|---|
| 2025.10.31 | ₩8,500 | ₩8,540 | ₩8,273 | ₩8,406 | -1.10% | 473.9만 |
|---|
| 2025.10.30 | ₩8,807 | ₩8,847 | ₩8,346 | ₩8,379 | -4.86% | 654.7만 |
|---|
| 2025.10.29 | ₩9,155 | ₩9,429 | ₩8,967 | ₩9,275 | +1.31% | 667.5만 |
|---|
| 2025.10.28 | ₩9,596 | ₩9,688 | ₩9,302 | ₩9,315 | -2.92% | 505.4만 |
|---|
| 2025.10.27 | ₩9,930 | ₩9,983 | ₩9,515 | ₩9,676 | -2.56% | 589.2만 |
|---|
| 2025.10.24 | ₩10,090 | ₩10,157 | ₩9,729 | ₩9,863 | -2.25% | 425.3만 |
|---|
| 2025.10.23 | ₩10,558 | ₩10,711 | ₩9,883 | ₩9,943 | -5.82% | 625.8만 |
|---|
| 2025.10.22 | ₩10,812 | ₩10,892 | ₩10,150 | ₩10,558 | -2.35% | 658.3만 |
|---|
| 2025.10.21 | ₩9,756 | ₩11,046 | ₩9,756 | ₩10,852 | +11.23% | 935.4만 |
|---|
| 2025.10.20 | ₩9,836 | ₩10,331 | ₩9,836 | ₩9,930 | +0.95% | 395.6만 |
|---|
| 2025.10.17 | ₩9,783 | ₩9,983 | ₩9,662 | ₩9,769 | -0.14% | 369.5만 |
|---|
| 2025.10.16 | ₩9,996 | ₩10,117 | ₩9,702 | ₩9,849 | -1.47% | 468.8만 |
|---|
| 2025.10.15 | ₩10,371 | ₩10,478 | ₩9,996 | ₩10,023 | -3.35% | 562.7만 |
|---|
| 2025.10.14 | ₩9,809 | ₩10,578 | ₩9,662 | ₩10,277 | +4.77% | 704만 |
|---|
| 2025.10.13 | ₩10,170 | ₩10,250 | ₩9,970 | ₩10,037 | -1.31% | 456.6만 |
|---|
| 2025.10.10 | ₩10,651 | ₩10,778 | ₩10,050 | ₩10,063 | -5.52% | 414만 |
|---|