시장 데이터를 불러오는 중
전체 종목
The Cheesecake Factory Incorporated - Common Stock 과거 주가
The Cheesecake Factory Incorporated - Common Stock · CAKE · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Cheesecake Factory Incorporated - Common Stock · CAKE · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩143,374 | ₩146,445 | ₩141,563 | ₩145,439 | +1.44% | 113.8만 |
| 2026.10.08 | ₩143,025 | ₩144,769 | ₩141,550 | ₩143,374 | +0.24% | 93만 |
| 2026.10.07 | ₩144,178 | ₩144,621 | ₩142,891 | ₩143,481 | -0.48% | 86.8만 |
| 2026.10.06 | ₩147,518 | ₩148,430 | ₩143,736 | ₩145,144 | -1.61% | 207.2만 |
| 2026.10.05 | ₩147,518 | ₩148,859 | ₩143,736 | ₩146,217 | -0.88% | 81.7만 |
| 2026.10.02 | ₩144,769 | ₩147,343 | ₩143,494 | ₩147,048 | +1.57% | 73.3만 |
| 2026.10.01 | ₩140,826 | ₩145,372 | ₩140,209 | ₩144,769 | +2.80% | 86.2만 |
| 2026.09.30 | ₩143,964 | ₩144,219 | ₩139,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,134 |
| -1.97% |
| 90.8만 |
| 2026.09.29 | ₩141,992 | ₩144,313 | ₩141,054 | ₩143,964 | +1.39% | 232.4만 |
|---|
| 2026.09.28 | ₩139,498 | ₩143,696 | ₩139,056 | ₩141,027 | +1.10% | 141.3만 |
|---|
| 2026.09.25 | ₩141,537 | ₩142,046 | ₩137,245 | ₩140,128 | -0.99% | 98.5만 |
|---|
| 2026.09.24 | ₩139,686 | ₩141,778 | ₩138,559 | ₩140,879 | +0.85% | 122.5만 |
|---|
| 2026.09.23 | ₩139,029 | ₩142,207 | ₩136,440 | ₩140,021 | +0.71% | 177.6만 |
|---|
| 2026.09.22 | ₩135,475 | ₩140,276 | ₩134,818 | ₩138,184 | +2.00% | 190만 |
|---|
| 2026.09.21 | ₩130,754 | ₩134,161 | ₩130,057 | ₩133,396 | +2.02% | 105.8만 |
|---|
| 2026.09.18 | ₩127,737 | ₩129,467 | ₩126,785 | ₩129,427 | +1.32% | 161.6만 |
|---|
| 2026.09.17 | ₩131,277 | ₩131,774 | ₩128,461 | ₩128,568 | -2.06% | 93.4만 |
|---|
| 2026.09.16 | ₩130,553 | ₩131,666 | ₩129,293 | ₩130,111 | -0.34% | 148.3만 |
|---|
| 2026.09.15 | ₩140,786 | ₩140,786 | ₩128,233 | ₩129,722 | -7.86% | 224.1만 |
|---|
| 2026.09.14 | ₩138,533 | ₩141,885 | ₩138,358 | ₩141,040 | +1.81% | 109.2만 |
|---|
| 2026.09.11 | ₩136,186 | ₩138,546 | ₩133,490 | ₩137,728 | +1.13% | 123.3만 |
|---|
| 2026.09.10 | ₩138,036 | ₩139,471 | ₩134,603 | ₩135,663 | -1.72% | 149.4만 |
|---|
| 2026.09.09 | ₩142,046 | ₩143,146 | ₩138,533 | ₩138,948 | -2.18% | 148.8만 |
|---|
| 2026.09.08 | ₩143,977 | ₩146,794 | ₩142,958 | ₩143,776 | -0.14% | 144.2만 |
|---|
| 2026.09.04 | ₩143,226 | ₩147,357 | ₩143,226 | ₩144,272 | +0.73% | 118.4만 |
|---|
| 2026.09.03 | ₩145,131 | ₩146,069 | ₩142,878 | ₩143,736 | -0.96% | 86.4만 |
|---|
| 2026.09.02 | ₩145,815 | ₩147,451 | ₩145,037 | ₩145,600 | -0.15% | 123.7만 |
|---|
| 2026.09.01 | ₩145,506 | ₩146,847 | ₩142,650 | ₩145,318 | -0.13% | 136만 |
|---|
| 2026.08.31 | ₩150,026 | ₩152,614 | ₩144,339 | ₩146,834 | -2.13% | 259.8만 |
|---|
| 2026.08.28 | ₩148,524 | ₩151,970 | ₩147,933 | ₩150,294 | +1.19% | 80.3만 |
|---|
| 2026.08.27 | ₩152,828 | ₩153,338 | ₩147,558 | ₩147,638 | -3.40% | 142.6만 |
|---|
| 2026.08.26 | ₩153,472 | ₩155,269 | ₩152,158 | ₩154,692 | +0.80% | 140만 |
|---|
| 2026.08.25 | ₩153,794 | ₩153,794 | ₩150,562 | ₩152,198 | -1.04% | 198.6만 |
|---|
| 2026.08.24 | ₩151,541 | ₩154,692 | ₩149,140 | ₩153,700 | +1.42% | 211.3만 |
|---|
| 2026.08.21 | ₩143,334 | ₩152,399 | ₩142,971 | ₩151,983 | +6.03% | 186.5만 |
|---|
| 2026.08.20 | ₩141,148 | ₩143,025 | ₩137,352 | ₩142,864 | +1.22% | 175.2만 |
|---|
| 2026.08.19 | ₩143,414 | ₩148,269 | ₩141,791 | ₩141,912 | -1.05% | 118.4만 |
|---|
| 2026.08.18 | ₩145,841 | ₩147,638 | ₩142,167 | ₩142,636 | -2.20% | 179.5만 |
|---|
| 2026.08.17 | ₩148,497 | ₩150,186 | ₩145,747 | ₩146,271 | -1.50% | 228.7만 |
|---|
| 2026.08.14 | ₩151,139 | ₩152,520 | ₩148,698 | ₩152,051 | +0.60% | 141.1만 |
|---|
| 2026.08.13 | ₩158,246 | ₩158,863 | ₩149,409 | ₩150,039 | -5.19% | 210.9만 |
|---|
| 2026.08.12 | ₩152,734 | ₩158,206 | ₩149,757 | ₩157,294 | +2.99% | 218.1만 |
|---|
| 2026.08.11 | ₩148,336 | ₩152,654 | ₩148,255 | ₩151,621 | +2.21% | 252.9만 |
|---|
| 2026.08.10 | ₩143,427 | ₩149,744 | ₩142,368 | ₩149,114 | +3.96% | 233.1만 |
|---|
| 2026.08.07 | ₩142,824 | ₩144,447 | ₩141,966 | ₩143,562 | +0.52% | 123.2만 |
|---|
| 2026.08.06 | ₩140,839 | ₩144,661 | ₩139,163 | ₩143,910 | +2.18% | 217.6만 |
|---|
| 2026.08.05 | ₩143,347 | ₩144,769 | ₩140,853 | ₩141,228 | -1.48% | 148.5만 |
|---|
| 2026.08.04 | ₩140,665 | ₩142,743 | ₩139,136 | ₩141,925 | +0.90% | 209.4만 |
|---|
| 2026.08.03 | ₩137,218 | ₩141,054 | ₩136,132 | ₩140,665 | +2.51% | 164.1만 |
|---|
| 2026.07.31 | ₩136,561 | ₩138,573 | ₩134,912 | ₩136,011 | -0.40% | 197.5만 |
|---|
| 2026.07.30 | ₩136,119 | ₩137,647 | ₩131,881 | ₩135,864 | -0.19% | 236.7만 |
|---|
| 2026.07.29 | ₩124,639 | ₩136,534 | ₩124,089 | ₩135,636 | +8.82% | 537.9만 |
|---|
| 2026.07.28 | ₩117,572 | ₩119,650 | ₩115,708 | ₩119,369 | +1.53% | 156.5만 |
|---|
| 2026.07.27 | ₩115,466 | ₩117,223 | ₩114,340 | ₩116,713 | +1.08% | 154.2만 |
|---|
| 2026.07.24 | ₩111,751 | ₩114,527 | ₩111,202 | ₩113,615 | +1.67% | 173.5만 |
|---|
| 2026.07.23 | ₩113,334 | ₩114,434 | ₩112,395 | ₩113,267 | -0.06% | 146.7만 |
|---|
| 2026.07.22 | ₩116,485 | ₩117,129 | ₩113,991 | ₩114,903 | -1.36% | 219.1만 |
|---|
| 2026.07.21 | ₩115,480 | ₩117,585 | ₩114,353 | ₩116,767 | +1.11% | 150.7만 |
|---|
| 2026.07.20 | ₩116,177 | ₩117,880 | ₩114,796 | ₩115,480 | -0.60% | 142.9만 |
|---|
| 2026.07.17 | ₩111,671 | ₩116,217 | ₩111,134 | ₩115,024 | +3.00% | 167.1만 |
|---|
| 2026.07.16 | ₩107,956 | ₩112,100 | ₩107,822 | ₩111,725 | +3.49% | 126.6만 |
|---|
| 2026.07.15 | ₩107,312 | ₩110,558 | ₩106,736 | ₩107,648 | +0.31% | 128.3만 |
|---|
| 2026.07.14 | ₩110,625 | ₩110,799 | ₩107,661 | ₩107,876 | -2.49% | 97.5만 |
|---|
| 2026.07.13 | ₩111,751 | ₩113,374 | ₩108,345 | ₩109,901 | -1.66% | 192.7만 |
|---|
| 2026.07.10 | ₩105,945 | ₩112,864 | ₩105,649 | ₩110,987 | +4.76% | 229.6만 |
|---|
| 2026.07.09 | ₩103,182 | ₩105,556 | ₩102,686 | ₩105,167 | +1.92% | 111만 |
|---|
| 2026.07.08 | ₩103,396 | ₩104,335 | ₩101,371 | ₩102,766 | -0.61% | 146.8만 |
|---|
| 2026.07.07 | ₩102,659 | ₩104,992 | ₩102,109 | ₩104,255 | +1.55% | 82.5만 |
|---|
| 2026.07.06 | ₩106,079 | ₩106,253 | ₩102,538 | ₩103,115 | -2.79% | 130만 |
|---|
| 2026.07.02 | ₩107,782 | ₩108,144 | ₩103,839 | ₩106,186 | -1.48% | 141만 |
|---|
| 2026.07.01 | ₩106,669 | ₩108,533 | ₩105,837 | ₩106,803 | +0.13% | 115.3만 |
|---|
| 2026.06.30 | ₩106,548 | ₩107,339 | ₩104,939 | ₩106,669 | +0.11% | 129.1만 |
|---|
| 2026.06.29 | ₩106,682 | ₩107,286 | ₩104,603 | ₩106,427 | -0.24% | 107.8만 |
|---|
| 2026.06.26 | ₩104,952 | ₩108,479 | ₩104,496 | ₩107,795 | +2.71% | 208.4만 |
|---|
| 2026.06.25 | ₩102,739 | ₩106,883 | ₩102,739 | ₩106,012 | +3.18% | 100.6만 |
|---|
| 2026.06.24 | ₩103,598 | ₩105,019 | ₩102,552 | ₩104,831 | +1.19% | 101.3만 |
|---|
| 2026.06.23 | ₩102,578 | ₩104,013 | ₩101,345 | ₩103,329 | +0.73% | 118.2만 |
|---|
| 2026.06.22 | ₩104,013 | ₩105,462 | ₩102,431 | ₩103,142 | -0.84% | 97.3만 |
|---|
| 2026.06.18 | ₩102,820 | ₩105,770 | ₩101,278 | ₩103,517 | +0.68% | 142.7만 |
|---|
| 2026.06.17 | ₩98,435 | ₩103,289 | ₩97,563 | ₩101,278 | +2.89% | 126.7만 |
|---|
| 2026.06.16 | ₩98,220 | ₩100,084 | ₩98,005 | ₩98,260 | +0.04% | 172만 |
|---|
| 2026.06.15 | ₩98,341 | ₩100,044 | ₩97,509 | ₩98,904 | +0.57% | 243만 |
|---|
| 2026.06.12 | ₩101,197 | ₩102,619 | ₩99,494 | ₩100,956 | -0.24% | 182.4만 |
|---|
| 2026.06.11 | ₩94,706 | ₩100,688 | ₩94,452 | ₩100,553 | +6.17% | 221.6만 |
|---|
| 2026.06.10 | ₩92,199 | ₩95,538 | ₩91,528 | ₩94,706 | +2.72% | 141.7만 |
|---|
| 2026.06.09 | ₩90,817 | ₩92,722 | ₩89,476 | ₩91,112 | +0.32% | 154.6만 |
|---|
| 2026.06.08 | ₩88,470 | ₩91,340 | ₩87,746 | ₩90,147 | +1.89% | 143.6만 |
|---|
| 2026.06.05 | ₩86,110 | ₩89,932 | ₩86,097 | ₩88,685 | +2.99% | 119.2만 |
|---|
| 2026.06.04 | ₩87,210 | ₩87,961 | ₩84,595 | ₩85,614 | -1.83% | 92.2만 |
|---|
| 2026.06.03 | ₩86,419 | ₩88,108 | ₩85,788 | ₩87,009 | +0.68% | 85만 |
|---|
| 2026.06.02 | ₩87,116 | ₩87,357 | ₩85,225 | ₩86,486 | -0.72% | 114.7만 |
|---|
| 2026.06.01 | ₩87,237 | ₩89,195 | ₩86,539 | ₩88,350 | +1.28% | 99.3만 |
|---|
| 2026.05.29 | ₩85,976 | ₩90,039 | ₩85,507 | ₩88,564 | +3.01% | 110.3만 |
|---|
| 2026.05.28 | ₩86,928 | ₩87,867 | ₩85,399 | ₩86,177 | -0.86% | 72.3만 |
|---|
| 2026.05.27 | ₩87,518 | ₩89,020 | ₩86,231 | ₩87,102 | -0.48% | 116.1만 |
|---|
| 2026.05.26 | ₩82,999 | ₩86,807 | ₩82,865 | ₩86,673 | +4.43% | 115.5만 |
|---|
| 2026.05.22 | ₩81,309 | ₩82,851 | ₩80,464 | ₩81,993 | +0.84% | 79만 |
|---|
| 2026.05.21 | ₩79,901 | ₩81,309 | ₩78,506 | ₩81,229 | +1.66% | 73.4만 |
|---|
| 2026.05.20 | ₩79,016 | ₩81,430 | ₩77,527 | ₩80,867 | +2.34% | 87.7만 |
|---|
| 2026.05.19 | ₩79,713 | ₩79,794 | ₩78,158 | ₩78,412 | -1.63% | 83.1만 |
|---|
| 2026.05.18 | ₩79,110 | ₩80,464 | ₩78,412 | ₩80,062 | +1.20% | 84.5만 |
|---|
| 2026.05.15 | ₩78,238 | ₩80,344 | ₩77,380 | ₩79,780 | +1.97% | 121.8만 |
|---|
| 2026.05.14 | ₩78,064 | ₩79,217 | ₩76,763 | ₩78,158 | +0.12% | 130만 |
|---|
| 2026.05.13 | ₩81,162 | ₩81,162 | ₩74,872 | ₩75,811 | -6.59% | 170만 |
|---|
| 2026.05.12 | ₩82,516 | ₩82,516 | ₩80,706 | ₩81,470 | -1.27% | 77.5만 |
|---|
| 2026.05.11 | ₩82,690 | ₩83,254 | ₩81,564 | ₩82,033 | -0.79% | 67.8만 |
|---|
| 2026.05.08 | ₩82,824 | ₩83,388 | ₩81,644 | ₩82,677 | -0.18% | 174.4만 |
|---|
| 2026.05.07 | ₩80,665 | ₩81,618 | ₩78,721 | ₩81,537 | +1.08% | 100.1만 |
|---|
| 2026.05.06 | ₩83,415 | ₩84,890 | ₩81,242 | ₩81,296 | -2.54% | 102만 |
|---|
| 2026.05.05 | ₩79,445 | ₩83,240 | ₩79,137 | ₩81,980 | +3.19% | 139.6만 |
|---|
| 2026.05.04 | ₩81,108 | ₩81,309 | ₩79,204 | ₩79,512 | -1.97% | 109.4만 |
|---|
| 2026.05.01 | ₩83,549 | ₩84,072 | ₩79,901 | ₩80,732 | -3.37% | 173.4만 |
|---|
| 2026.04.30 | ₩87,223 | ₩87,773 | ₩81,738 | ₩84,313 | -3.34% | 272.7만 |
|---|
| 2026.04.29 | ₩83,777 | ₩85,828 | ₩83,200 | ₩84,045 | +0.32% | 247.6만 |
|---|
| 2026.04.28 | ₩83,723 | ₩84,742 | ₩82,288 | ₩84,058 | +0.40% | 138.5만 |
|---|
| 2026.04.27 | ₩82,878 | ₩85,399 | ₩82,409 | ₩83,830 | +1.15% | 152.3만 |
|---|
| 2026.04.24 | ₩82,865 | ₩83,710 | ₩81,403 | ₩82,771 | -0.11% | 73.2만 |
|---|
| 2026.04.23 | ₩85,319 | ₩85,828 | ₩82,784 | ₩82,985 | -2.73% | 93.5만 |
|---|
| 2026.04.22 | ₩83,696 | ₩85,560 | ₩83,254 | ₩84,849 | +1.38% | 147.9만 |
|---|
| 2026.04.21 | ₩83,790 | ₩84,796 | ₩82,369 | ₩82,932 | -1.02% | 112.4만 |
|---|
| 2026.04.20 | ₩83,388 | ₩84,192 | ₩82,181 | ₩83,334 | -0.06% | 96.6만 |
|---|
| 2026.04.17 | ₩81,309 | ₩85,694 | ₩81,309 | ₩84,058 | +3.38% | 107.8만 |
|---|
| 2026.04.16 | ₩81,685 | ₩82,489 | ₩80,102 | ₩80,786 | -1.10% | 121.2만 |
|---|
| 2026.04.15 | ₩81,886 | ₩83,441 | ₩81,363 | ₩82,436 | +0.67% | 100.1만 |
|---|
| 2026.04.14 | ₩78,801 | ₩82,650 | ₩78,801 | ₩82,154 | +4.25% | 122.5만 |
|---|
| 2026.04.13 | ₩78,131 | ₩79,472 | ₩76,964 | ₩78,989 | +1.10% | 103.4만 |
|---|
| 2026.04.10 | ₩78,748 | ₩80,008 | ₩78,479 | ₩79,324 | +0.73% | 76.6만 |
|---|
| 2026.04.09 | ₩77,447 | ₩79,365 | ₩77,004 | ₩78,815 | +1.77% | 83.2만 |
|---|
| 2026.04.08 | ₩77,541 | ₩79,673 | ₩76,642 | ₩77,179 | -0.47% | 90.2만 |
|---|
| 2026.04.07 | ₩76,173 | ₩76,924 | ₩74,751 | ₩74,805 | -1.80% | 83.4만 |
|---|
| 2026.04.06 | ₩74,148 | ₩76,562 | ₩73,786 | ₩76,521 | +3.20% | 72.4만 |
|---|
| 2026.04.02 | ₩72,887 | ₩75,221 | ₩72,096 | ₩74,067 | +1.62% | 97만 |
|---|
| 2026.04.01 | ₩73,424 | ₩74,644 | ₩72,471 | ₩74,161 | +1.00% | 112.5만 |
|---|
| 2026.03.31 | ₩74,215 | ₩74,765 | ₩72,056 | ₩73,424 | -1.07% | 108.7만 |
|---|
| 2026.03.30 | ₩73,303 | ₩74,322 | ₩71,868 | ₩72,914 | -0.53% | 99만 |
|---|
| 2026.03.27 | ₩73,759 | ₩74,242 | ₩70,835 | ₩72,512 | -1.69% | 149.6만 |
|---|
| 2026.03.26 | ₩74,966 | ₩75,945 | ₩74,067 | ₩74,201 | -1.02% | 73.4만 |
|---|
| 2026.03.25 | ₩77,044 | ₩77,594 | ₩74,389 | ₩75,529 | -1.97% | 89.5만 |
|---|
| 2026.03.24 | ₩75,221 | ₩76,991 | ₩74,671 | ₩76,428 | +1.60% | 105.4만 |
|---|
| 2026.03.23 | ₩79,123 | ₩80,035 | ₩75,542 | ₩75,797 | -4.20% | 111.6만 |
|---|
| 2026.03.20 | ₩76,924 | ₩78,064 | ₩76,347 | ₩76,642 | -0.37% | 176.6만 |
|---|
| 2026.03.19 | ₩75,046 | ₩77,889 | ₩74,242 | ₩76,723 | +2.23% | 193.8만 |
|---|
| 2026.03.18 | ₩76,843 | ₩77,567 | ₩74,966 | ₩75,435 | -1.83% | 134.8만 |
|---|
| 2026.03.17 | ₩80,344 | ₩80,491 | ₩77,581 | ₩77,889 | -3.05% | 156.8만 |
|---|
| 2026.03.16 | ₩77,621 | ₩79,914 | ₩77,541 | ₩79,405 | +2.30% | 146.5만 |
|---|
| 2026.03.13 | ₩77,165 | ₩79,043 | ₩76,414 | ₩77,205 | +0.05% | 128.4만 |
|---|
| 2026.03.12 | ₩79,847 | ₩80,571 | ₩75,770 | ₩75,905 | -4.94% | 184.8만 |
|---|
| 2026.03.11 | ₩83,280 | ₩84,286 | ₩81,162 | ₩81,296 | -2.38% | 124.7만 |
|---|
| 2026.03.10 | ₩83,388 | ₩84,823 | ₩83,093 | ₩83,844 | +0.55% | 101.1만 |
|---|
| 2026.03.09 | ₩81,255 | ₩84,648 | ₩79,646 | ₩84,474 | +3.96% | 125.2만 |
|---|
| 2026.03.06 | ₩83,146 | ₩83,549 | ₩80,612 | ₩82,757 | -0.47% | 126.3만 |
|---|
| 2026.03.05 | ₩85,882 | ₩86,901 | ₩84,233 | ₩84,474 | -1.64% | 136만 |
|---|
| 2026.03.04 | ₩85,279 | ₩86,043 | ₩83,482 | ₩85,882 | +0.71% | 109.2만 |
|---|
| 2026.03.03 | ₩82,476 | ₩85,305 | ₩80,571 | ₩85,212 | +3.32% | 128.9만 |
|---|
| 2026.03.02 | ₩85,091 | ₩86,553 | ₩83,884 | ₩84,420 | -0.79% | 141.1만 |
|---|
| 2026.02.27 | ₩85,748 | ₩87,210 | ₩85,077 | ₩86,875 | +1.31% | 99.3만 |
|---|
| 2026.02.26 | ₩88,457 | ₩89,181 | ₩87,143 | ₩87,277 | -1.33% | 104.3만 |
|---|
| 2026.02.25 | ₩87,009 | ₩88,846 | ₩85,601 | ₩88,430 | +1.63% | 147.6만 |
|---|
| 2026.02.24 | ₩85,145 | ₩86,781 | ₩84,957 | ₩86,284 | +1.34% | 127.9만 |
|---|
| 2026.02.23 | ₩84,943 | ₩86,097 | ₩82,422 | ₩85,761 | +0.96% | 192.9만 |
|---|
| 2026.02.20 | ₩83,280 | ₩85,413 | ₩81,175 | ₩85,212 | +2.32% | 195.5만 |
|---|
| 2026.02.19 | ₩85,319 | ₩86,982 | ₩81,805 | ₩83,710 | -1.89% | 259.2만 |
|---|
| 2026.02.18 | ₩83,575 | ₩87,907 | ₩82,905 | ₩85,922 | +2.81% | 298.3만 |
|---|
| 2026.02.17 | ₩79,941 | ₩84,487 | ₩79,941 | ₩83,897 | +4.95% | 310.4만 |
|---|
| 2026.02.13 | ₩78,600 | ₩79,861 | ₩78,251 | ₩78,681 | +0.10% | 99.2만 |
|---|
| 2026.02.12 | ₩83,267 | ₩84,192 | ₩78,479 | ₩78,707 | -5.48% | 126.8만 |
|---|
| 2026.02.11 | ₩81,939 | ₩82,650 | ₩80,934 | ₩82,570 | +0.77% | 158.4만 |
|---|
| 2026.02.10 | ₩84,098 | ₩85,654 | ₩81,148 | ₩81,229 | -3.41% | 162.1만 |
|---|
| 2026.02.09 | ₩85,198 | ₩86,150 | ₩83,938 | ₩85,145 | -0.06% | 109.2만 |
|---|
| 2026.02.06 | ₩83,871 | ₩85,815 | ₩83,146 | ₩84,823 | +1.14% | 122.6만 |
|---|
| 2026.02.05 | ₩83,052 | ₩84,461 | ₩82,181 | ₩84,246 | +1.44% | 126.3만 |
|---|
| 2026.02.04 | ₩80,384 | ₩83,401 | ₩80,062 | ₩82,905 | +3.14% | 190.8만 |
|---|
| 2026.02.03 | ₩78,627 | ₩80,598 | ₩78,211 | ₩80,223 | +2.03% | 104.7만 |
|---|
| 2026.02.02 | ₩77,889 | ₩78,627 | ₩77,018 | ₩78,587 | +0.90% | 90.5만 |
|---|
| 2026.01.30 | ₩77,500 | ₩78,479 | ₩75,489 | ₩77,728 | +0.29% | 127.9만 |
|---|
| 2026.01.29 | ₩77,742 | ₩78,788 | ₩77,366 | ₩78,466 | +0.93% | 102.5만 |
|---|
| 2026.01.28 | ₩78,238 | ₩79,163 | ₩76,790 | ₩77,621 | -0.79% | 96.5만 |
|---|
| 2026.01.27 | ₩76,535 | ₩77,313 | ₩75,811 | ₩76,548 | +0.02% | 94.4만 |
|---|
| 2026.01.26 | ₩78,439 | ₩78,774 | ₩76,414 | ₩76,937 | -1.91% | 109.7만 |
|---|
| 2026.01.23 | ₩78,412 | ₩79,566 | ₩78,064 | ₩78,962 | +0.70% | 60.9만 |
|---|
| 2026.01.22 | ₩80,853 | ₩82,583 | ₩78,466 | ₩78,989 | -2.31% | 102.6만 |
|---|
| 2026.01.21 | ₩76,106 | ₩80,478 | ₩75,985 | ₩80,236 | +5.43% | 156.6만 |
|---|
| 2026.01.20 | ₩78,305 | ₩79,847 | ₩77,205 | ₩77,340 | -1.23% | 178.2만 |
|---|
| 2026.01.16 | ₩80,706 | ₩81,524 | ₩79,432 | ₩79,539 | -1.45% | 137만 |
|---|
| 2026.01.15 | ₩80,464 | ₩82,811 | ₩80,290 | ₩81,470 | +1.25% | 151.1만 |
|---|
| 2026.01.14 | ₩80,075 | ₩81,001 | ₩79,137 | ₩80,679 | +0.75% | 100.9만 |
|---|
| 2026.01.13 | ₩79,807 | ₩80,880 | ₩79,405 | ₩80,129 | +0.40% | 134.7만 |
|---|
| 2026.01.12 | ₩77,138 | ₩80,397 | ₩76,441 | ₩80,357 | +4.17% | 168.1만 |
|---|
| 2026.01.09 | ₩76,441 | ₩77,500 | ₩75,261 | ₩77,259 | +1.07% | 116.3만 |
|---|
| 2026.01.08 | ₩74,175 | ₩77,353 | ₩74,094 | ₩76,428 | +3.04% | 119.7만 |
|---|
| 2026.01.07 | ₩75,690 | ₩76,159 | ₩74,134 | ₩74,631 | -1.40% | 158.1만 |
|---|
| 2026.01.06 | ₩73,142 | ₩76,012 | ₩72,968 | ₩75,811 | +3.65% | 202.9만 |
|---|
| 2026.01.05 | ₩70,969 | ₩73,920 | ₩70,634 | ₩73,316 | +3.31% | 164.9만 |
|---|
| 2026.01.02 | ₩67,885 | ₩70,956 | ₩67,751 | ₩70,822 | +4.33% | 98.4만 |
|---|
| 2025.12.31 | ₩67,054 | ₩68,100 | ₩66,584 | ₩67,697 | +0.96% | 89.2만 |
|---|
| 2025.12.30 | ₩68,193 | ₩68,193 | ₩66,946 | ₩67,067 | -1.65% | 104.7만 |
|---|
| 2025.12.29 | ₩69,682 | ₩70,031 | ₩67,697 | ₩68,059 | -2.33% | 106.2만 |
|---|
| 2025.12.26 | ₩69,387 | ₩70,513 | ₩69,025 | ₩70,473 | +1.57% | 79.1만 |
|---|
| 2025.12.24 | ₩68,703 | ₩69,454 | ₩68,287 | ₩69,266 | +0.82% | 33.7만 |
|---|
| 2025.12.23 | ₩69,977 | ₩70,044 | ₩68,019 | ₩68,515 | -2.09% | 98.1만 |
|---|
| 2025.12.22 | ₩69,816 | ₩70,500 | ₩69,441 | ₩70,044 | +0.33% | 81.2만 |
|---|
| 2025.12.19 | ₩68,797 | ₩70,768 | ₩68,260 | ₩69,762 | +1.40% | 218.3만 |
|---|
| 2025.12.18 | ₩68,488 | ₩69,816 | ₩67,939 | ₩69,280 | +1.16% | 198.6만 |
|---|
| 2025.12.17 | ₩65,431 | ₩68,395 | ₩65,216 | ₩67,402 | +3.01% | 133.8만 |
|---|
| 2025.12.16 | ₩67,067 | ₩67,577 | ₩65,511 | ₩65,914 | -1.72% | 105.9만 |
|---|
| 2025.12.15 | ₩66,893 | ₩67,442 | ₩66,075 | ₩67,402 | +0.76% | 105.2만 |
|---|
| 2025.12.12 | ₩65,820 | ₩67,885 | ₩65,779 | ₩66,866 | +1.59% | 128.8만 |
|---|
| 2025.12.11 | ₩65,578 | ₩66,705 | ₩65,203 | ₩65,659 | +0.12% | 89.9만 |
|---|
| 2025.12.10 | ₩63,687 | ₩65,860 | ₩63,258 | ₩65,578 | +2.97% | 96.9만 |
|---|
| 2025.12.09 | ₩62,789 | ₩63,942 | ₩62,762 | ₩63,661 | +1.39% | 69만 |
|---|
| 2025.12.08 | ₩63,366 | ₩63,835 | ₩62,320 | ₩62,789 | -0.91% | 90만 |
|---|
| 2025.12.05 | ₩64,076 | ₩64,170 | ₩62,896 | ₩63,003 | -1.67% | 79.1만 |
|---|
| 2025.12.04 | ₩64,935 | ₩65,109 | ₩63,594 | ₩64,076 | -1.32% | 83.6만 |
|---|
| 2025.12.03 | ₩64,371 | ₩65,565 | ₩64,277 | ₩64,908 | +0.83% | 85.2만 |
|---|
| 2025.12.02 | ₩63,728 | ₩64,586 | ₩62,990 | ₩64,184 | +0.72% | 83.5만 |
|---|
| 2025.12.01 | ₩63,205 | ₩64,170 | ₩62,467 | ₩63,540 | +0.53% | 93.1만 |
|---|
| 2025.11.28 | ₩64,117 | ₩64,251 | ₩63,607 | ₩63,915 | -0.31% | 41.7만 |
|---|
| 2025.11.26 | ₩62,843 | ₩64,318 | ₩62,843 | ₩64,023 | +1.88% | 126.9만 |
|---|
| 2025.11.25 | ₩60,429 | ₩63,299 | ₩60,348 | ₩63,030 | +4.31% | 199.4만 |
|---|
| 2025.11.24 | ₩60,992 | ₩61,260 | ₩60,107 | ₩60,348 | -1.06% | 108.4만 |
|---|
| 2025.11.21 | ₩58,269 | ₩61,126 | ₩58,243 | ₩60,885 | +4.49% | 134.6만 |
|---|
| 2025.11.20 | ₩59,302 | ₩59,892 | ₩57,760 | ₩57,854 | -2.44% | 97.3만 |
|---|
| 2025.11.19 | ₩60,321 | ₩60,898 | ₩59,047 | ₩59,061 | -2.09% | 71.3만 |
|---|
| 2025.11.18 | ₩59,316 | ₩60,670 | ₩59,007 | ₩60,321 | +1.70% | 110.9만 |
|---|
| 2025.11.17 | ₩60,683 | ₩61,126 | ₩58,980 | ₩59,476 | -1.99% | 129.9만 |
|---|
| 2025.11.14 | ₩60,952 | ₩61,689 | ₩60,214 | ₩60,268 | -1.12% | 99.9만 |
|---|
| 2025.11.13 | ₩61,421 | ₩63,138 | ₩61,193 | ₩61,542 | +0.20% | 111.4만 |
|---|
| 2025.11.12 | ₩62,132 | ₩63,017 | ₩61,622 | ₩61,703 | -0.69% | 137.4만 |
|---|
| 2025.11.11 | ₩61,703 | ₩62,105 | ₩61,059 | ₩61,515 | -0.30% | 98.3만 |
|---|
| 2025.11.10 | ₩63,647 | ₩64,103 | ₩61,595 | ₩61,636 | -3.16% | 127.5만 |
|---|
| 2025.11.07 | ₩63,030 | ₩64,197 | ₩62,869 | ₩63,634 | +0.96% | 111.7만 |
|---|
| 2025.11.06 | ₩64,237 | ₩64,733 | ₩62,843 | ₩62,950 | -2.00% | 132.9만 |
|---|
| 2025.11.05 | ₩64,277 | ₩65,525 | ₩63,808 | ₩64,640 | +0.56% | 101만 |
|---|
| 2025.11.04 | ₩63,620 | ₩65,149 | ₩63,392 | ₩64,036 | +0.65% | 145만 |
|---|
| 2025.11.03 | ₩66,450 | ₩66,598 | ₩63,553 | ₩63,674 | -4.18% | 186만 |
|---|
| 2025.10.31 | ₩65,981 | ₩67,858 | ₩65,712 | ₩66,785 | +1.22% | 157.9만 |
|---|
| 2025.10.30 | ₩67,496 | ₩67,965 | ₩65,391 | ₩65,860 | -2.42% | 237.7만 |
|---|
| 2025.10.29 | ₩73,088 | ₩73,142 | ₩66,879 | ₩67,577 | -7.54% | 465.2만 |
|---|
| 2025.10.28 | ₩75,154 | ₩75,301 | ₩72,713 | ₩72,860 | -3.05% | 309.3만 |
|---|
| 2025.10.27 | ₩75,958 | ₩77,071 | ₩74,818 | ₩74,979 | -1.29% | 201.4만 |
|---|
| 2025.10.24 | ₩76,910 | ₩77,192 | ₩74,952 | ₩75,301 | -2.09% | 155.7만 |
|---|
| 2025.10.23 | ₩75,770 | ₩76,293 | ₩74,040 | ₩74,993 | -1.03% | 133.9만 |
|---|
| 2025.10.22 | ₩74,175 | ₩76,146 | ₩74,121 | ₩75,998 | +2.46% | 182.7만 |
|---|
| 2025.10.21 | ₩73,035 | ₩74,805 | ₩72,954 | ₩74,295 | +1.73% | 101.2만 |
|---|
| 2025.10.20 | ₩72,686 | ₩73,343 | ₩72,324 | ₩72,954 | +0.37% | 94만 |
|---|
| 2025.10.17 | ₩72,230 | ₩73,276 | ₩72,029 | ₩72,378 | +0.20% | 62.2만 |
|---|
| 2025.10.16 | ₩72,994 | ₩73,772 | ₩72,458 | ₩72,780 | -0.29% | 89.6만 |
|---|
| 2025.10.15 | ₩73,571 | ₩74,134 | ₩72,713 | ₩72,981 | -0.80% | 88.9만 |
|---|
| 2025.10.14 | ₩71,238 | ₩73,987 | ₩71,077 | ₩73,088 | +2.60% | 101.5만 |
|---|
| 2025.10.13 | ₩71,130 | ₩72,150 | ₩70,487 | ₩72,109 | +1.38% | 146.7만 |
|---|
| 2025.10.10 | ₩72,096 | ₩72,351 | ₩69,441 | ₩69,843 | -3.12% | 113.4만 |
|---|