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 | ₩143,429 | ₩146,502 | ₩141,618 | ₩145,495 | +1.44% | 113.8만 |
| 2026.10.08 | ₩143,081 | ₩144,825 | ₩141,605 | ₩143,429 | +0.24% | 93만 |
| 2026.10.07 | ₩144,234 | ₩144,677 | ₩142,946 | ₩143,537 | -0.48% | 86.8만 |
| 2026.10.06 | ₩147,575 | ₩148,487 | ₩143,792 | ₩145,200 | -1.61% | 207.2만 |
| 2026.10.05 | ₩147,575 | ₩148,916 | ₩143,792 | ₩146,274 | -0.88% | 81.7만 |
| 2026.10.02 | ₩144,825 | ₩147,400 | ₩143,550 | ₩147,105 | +1.57% | 73.3만 |
| 2026.10.01 | ₩140,880 | ₩145,428 | ₩140,263 | ₩144,825 | +2.80% | 86.2만 |
| 2026.09.30 | ₩144,020 | ₩144,275 | ₩139,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,189 |
| -1.97% |
| 90.8만 |
| 2026.09.29 | ₩142,048 | ₩144,369 | ₩141,108 | ₩144,020 | +1.39% | 232.4만 |
|---|
| 2026.09.28 | ₩139,552 | ₩143,751 | ₩139,109 | ₩141,082 | +1.10% | 141.3만 |
|---|
| 2026.09.25 | ₩141,591 | ₩142,101 | ₩137,298 | ₩140,183 | -0.99% | 98.5만 |
|---|
| 2026.09.24 | ₩139,740 | ₩141,833 | ₩138,613 | ₩140,934 | +0.85% | 122.5만 |
|---|
| 2026.09.23 | ₩139,083 | ₩142,262 | ₩136,493 | ₩140,075 | +0.71% | 177.6만 |
|---|
| 2026.09.22 | ₩135,527 | ₩140,330 | ₩134,870 | ₩138,237 | +2.00% | 190만 |
|---|
| 2026.09.21 | ₩130,805 | ₩134,213 | ₩130,107 | ₩133,448 | +2.02% | 105.8만 |
|---|
| 2026.09.18 | ₩127,786 | ₩129,517 | ₩126,834 | ₩129,477 | +1.32% | 161.6만 |
|---|
| 2026.09.17 | ₩131,328 | ₩131,825 | ₩128,511 | ₩128,618 | -2.06% | 93.4만 |
|---|
| 2026.09.16 | ₩130,604 | ₩131,717 | ₩129,343 | ₩130,161 | -0.34% | 148.3만 |
|---|
| 2026.09.15 | ₩140,840 | ₩140,840 | ₩128,283 | ₩129,772 | -7.86% | 224.1만 |
|---|
| 2026.09.14 | ₩138,586 | ₩141,940 | ₩138,412 | ₩141,095 | +1.81% | 109.2만 |
|---|
| 2026.09.11 | ₩136,238 | ₩138,600 | ₩133,542 | ₩137,781 | +1.13% | 123.3만 |
|---|
| 2026.09.10 | ₩138,090 | ₩139,525 | ₩134,655 | ₩135,715 | -1.72% | 149.4만 |
|---|
| 2026.09.09 | ₩142,101 | ₩143,201 | ₩138,586 | ₩139,002 | -2.18% | 148.8만 |
|---|
| 2026.09.08 | ₩144,033 | ₩146,850 | ₩143,013 | ₩143,832 | -0.14% | 144.2만 |
|---|
| 2026.09.04 | ₩143,282 | ₩147,414 | ₩143,282 | ₩144,328 | +0.73% | 118.4만 |
|---|
| 2026.09.03 | ₩145,187 | ₩146,126 | ₩142,933 | ₩143,792 | -0.96% | 86.4만 |
|---|
| 2026.09.02 | ₩145,871 | ₩147,508 | ₩145,093 | ₩145,656 | -0.15% | 123.7만 |
|---|
| 2026.09.01 | ₩145,563 | ₩146,904 | ₩142,705 | ₩145,375 | -0.13% | 136만 |
|---|
| 2026.08.31 | ₩150,084 | ₩152,673 | ₩144,395 | ₩146,891 | -2.13% | 259.8만 |
|---|
| 2026.08.28 | ₩148,581 | ₩152,029 | ₩147,991 | ₩150,352 | +1.19% | 80.3만 |
|---|
| 2026.08.27 | ₩152,888 | ₩153,397 | ₩147,615 | ₩147,696 | -3.40% | 142.6만 |
|---|
| 2026.08.26 | ₩153,532 | ₩155,329 | ₩152,217 | ₩154,752 | +0.80% | 140만 |
|---|
| 2026.08.25 | ₩153,854 | ₩153,854 | ₩150,620 | ₩152,257 | -1.04% | 198.6만 |
|---|
| 2026.08.24 | ₩151,600 | ₩154,752 | ₩149,198 | ₩153,760 | +1.42% | 211.3만 |
|---|
| 2026.08.21 | ₩143,389 | ₩152,458 | ₩143,027 | ₩152,042 | +6.03% | 186.5만 |
|---|
| 2026.08.20 | ₩141,202 | ₩143,081 | ₩137,406 | ₩142,920 | +1.22% | 175.2만 |
|---|
| 2026.08.19 | ₩143,470 | ₩148,326 | ₩141,846 | ₩141,967 | -1.05% | 118.4만 |
|---|
| 2026.08.18 | ₩145,898 | ₩147,696 | ₩142,222 | ₩142,692 | -2.20% | 179.5만 |
|---|
| 2026.08.17 | ₩148,554 | ₩150,245 | ₩145,804 | ₩146,327 | -1.50% | 228.7만 |
|---|
| 2026.08.14 | ₩151,197 | ₩152,579 | ₩148,755 | ₩152,109 | +0.60% | 141.1만 |
|---|
| 2026.08.13 | ₩158,308 | ₩158,925 | ₩149,467 | ₩150,097 | -5.19% | 210.9만 |
|---|
| 2026.08.12 | ₩152,794 | ₩158,267 | ₩149,815 | ₩157,355 | +2.99% | 218.1만 |
|---|
| 2026.08.11 | ₩148,393 | ₩152,713 | ₩148,313 | ₩151,680 | +2.21% | 252.9만 |
|---|
| 2026.08.10 | ₩143,483 | ₩149,802 | ₩142,423 | ₩149,171 | +3.96% | 233.1만 |
|---|
| 2026.08.07 | ₩142,879 | ₩144,503 | ₩142,021 | ₩143,617 | +0.52% | 123.2만 |
|---|
| 2026.08.06 | ₩140,894 | ₩144,717 | ₩139,217 | ₩143,966 | +2.18% | 217.6만 |
|---|
| 2026.08.05 | ₩143,403 | ₩144,825 | ₩140,907 | ₩141,283 | -1.48% | 148.5만 |
|---|
| 2026.08.04 | ₩140,719 | ₩142,799 | ₩139,190 | ₩141,980 | +0.90% | 209.4만 |
|---|
| 2026.08.03 | ₩137,271 | ₩141,108 | ₩136,185 | ₩140,719 | +2.51% | 164.1만 |
|---|
| 2026.07.31 | ₩136,614 | ₩138,626 | ₩134,964 | ₩136,064 | -0.40% | 197.5만 |
|---|
| 2026.07.30 | ₩136,171 | ₩137,701 | ₩131,932 | ₩135,916 | -0.19% | 236.7만 |
|---|
| 2026.07.29 | ₩124,687 | ₩136,587 | ₩124,137 | ₩135,688 | +8.82% | 537.9만 |
|---|
| 2026.07.28 | ₩117,617 | ₩119,697 | ₩115,752 | ₩119,415 | +1.53% | 156.5만 |
|---|
| 2026.07.27 | ₩115,511 | ₩117,268 | ₩114,384 | ₩116,759 | +1.08% | 154.2만 |
|---|
| 2026.07.24 | ₩111,795 | ₩114,572 | ₩111,245 | ₩113,660 | +1.67% | 173.5만 |
|---|
| 2026.07.23 | ₩113,378 | ₩114,478 | ₩112,439 | ₩113,311 | -0.06% | 146.7만 |
|---|
| 2026.07.22 | ₩116,531 | ₩117,174 | ₩114,035 | ₩114,947 | -1.36% | 219.1만 |
|---|
| 2026.07.21 | ₩115,524 | ₩117,631 | ₩114,397 | ₩116,812 | +1.11% | 150.7만 |
|---|
| 2026.07.20 | ₩116,222 | ₩117,926 | ₩114,840 | ₩115,524 | -0.60% | 142.9만 |
|---|
| 2026.07.17 | ₩111,714 | ₩116,262 | ₩111,178 | ₩115,068 | +3.00% | 167.1만 |
|---|
| 2026.07.16 | ₩107,998 | ₩112,144 | ₩107,864 | ₩111,768 | +3.49% | 126.6만 |
|---|
| 2026.07.15 | ₩107,354 | ₩110,601 | ₩106,777 | ₩107,689 | +0.31% | 128.3만 |
|---|
| 2026.07.14 | ₩110,668 | ₩110,842 | ₩107,703 | ₩107,918 | -2.49% | 97.5만 |
|---|
| 2026.07.13 | ₩111,795 | ₩113,418 | ₩108,387 | ₩109,943 | -1.66% | 192.7만 |
|---|
| 2026.07.10 | ₩105,986 | ₩112,908 | ₩105,690 | ₩111,030 | +4.76% | 229.6만 |
|---|
| 2026.07.09 | ₩103,222 | ₩105,597 | ₩102,726 | ₩105,207 | +1.92% | 111만 |
|---|
| 2026.07.08 | ₩103,437 | ₩104,376 | ₩101,411 | ₩102,806 | -0.61% | 146.8만 |
|---|
| 2026.07.07 | ₩102,699 | ₩105,033 | ₩102,149 | ₩104,295 | +1.55% | 82.5만 |
|---|
| 2026.07.06 | ₩106,120 | ₩106,294 | ₩102,578 | ₩103,155 | -2.79% | 130만 |
|---|
| 2026.07.02 | ₩107,824 | ₩108,186 | ₩103,879 | ₩106,227 | -1.48% | 141만 |
|---|
| 2026.07.01 | ₩106,710 | ₩108,575 | ₩105,878 | ₩106,844 | +0.13% | 115.3만 |
|---|
| 2026.06.30 | ₩106,589 | ₩107,381 | ₩104,979 | ₩106,710 | +0.11% | 129.1만 |
|---|
| 2026.06.29 | ₩106,723 | ₩107,327 | ₩104,644 | ₩106,469 | -0.24% | 107.8만 |
|---|
| 2026.06.26 | ₩104,993 | ₩108,521 | ₩104,537 | ₩107,837 | +2.71% | 208.4만 |
|---|
| 2026.06.25 | ₩102,779 | ₩106,925 | ₩102,779 | ₩106,053 | +3.18% | 100.6만 |
|---|
| 2026.06.24 | ₩103,638 | ₩105,060 | ₩102,591 | ₩104,872 | +1.19% | 101.3만 |
|---|
| 2026.06.23 | ₩102,618 | ₩104,054 | ₩101,384 | ₩103,370 | +0.73% | 118.2만 |
|---|
| 2026.06.22 | ₩104,054 | ₩105,503 | ₩102,471 | ₩103,182 | -0.84% | 97.3만 |
|---|
| 2026.06.18 | ₩102,860 | ₩105,811 | ₩101,317 | ₩103,557 | +0.68% | 142.7만 |
|---|
| 2026.06.17 | ₩98,473 | ₩103,329 | ₩97,601 | ₩101,317 | +2.89% | 126.7만 |
|---|
| 2026.06.16 | ₩98,258 | ₩100,123 | ₩98,043 | ₩98,298 | +0.04% | 172만 |
|---|
| 2026.06.15 | ₩98,379 | ₩100,083 | ₩97,547 | ₩98,942 | +0.57% | 243만 |
|---|
| 2026.06.12 | ₩101,236 | ₩102,658 | ₩99,533 | ₩100,995 | -0.24% | 182.4만 |
|---|
| 2026.06.11 | ₩94,743 | ₩100,727 | ₩94,488 | ₩100,592 | +6.17% | 221.6만 |
|---|
| 2026.06.10 | ₩92,234 | ₩95,575 | ₩91,564 | ₩94,743 | +2.72% | 141.7만 |
|---|
| 2026.06.09 | ₩90,852 | ₩92,758 | ₩89,511 | ₩91,148 | +0.32% | 154.6만 |
|---|
| 2026.06.08 | ₩88,505 | ₩91,376 | ₩87,780 | ₩90,182 | +1.89% | 143.6만 |
|---|
| 2026.06.05 | ₩86,143 | ₩89,967 | ₩86,130 | ₩88,719 | +2.99% | 119.2만 |
|---|
| 2026.06.04 | ₩87,244 | ₩87,995 | ₩84,627 | ₩85,647 | -1.83% | 92.2만 |
|---|
| 2026.06.03 | ₩86,452 | ₩88,142 | ₩85,822 | ₩87,042 | +0.68% | 85만 |
|---|
| 2026.06.02 | ₩87,150 | ₩87,391 | ₩85,258 | ₩86,519 | -0.72% | 114.7만 |
|---|
| 2026.06.01 | ₩87,270 | ₩89,229 | ₩86,573 | ₩88,384 | +1.28% | 99.3만 |
|---|
| 2026.05.29 | ₩86,009 | ₩90,074 | ₩85,540 | ₩88,599 | +3.01% | 110.3만 |
|---|
| 2026.05.28 | ₩86,962 | ₩87,901 | ₩85,432 | ₩86,211 | -0.86% | 72.3만 |
|---|
| 2026.05.27 | ₩87,552 | ₩89,055 | ₩86,264 | ₩87,136 | -0.48% | 116.1만 |
|---|
| 2026.05.26 | ₩83,031 | ₩86,841 | ₩82,897 | ₩86,707 | +4.43% | 115.5만 |
|---|
| 2026.05.22 | ₩81,341 | ₩82,883 | ₩80,495 | ₩82,025 | +0.84% | 79만 |
|---|
| 2026.05.21 | ₩79,932 | ₩81,341 | ₩78,537 | ₩81,260 | +1.66% | 73.4만 |
|---|
| 2026.05.20 | ₩79,046 | ₩81,461 | ₩77,557 | ₩80,898 | +2.34% | 87.7만 |
|---|
| 2026.05.19 | ₩79,744 | ₩79,825 | ₩78,188 | ₩78,443 | -1.63% | 83.1만 |
|---|
| 2026.05.18 | ₩79,140 | ₩80,495 | ₩78,443 | ₩80,093 | +1.20% | 84.5만 |
|---|
| 2026.05.15 | ₩78,268 | ₩80,375 | ₩77,410 | ₩79,811 | +1.97% | 121.8만 |
|---|
| 2026.05.14 | ₩78,094 | ₩79,248 | ₩76,793 | ₩78,188 | +0.12% | 130만 |
|---|
| 2026.05.13 | ₩81,193 | ₩81,193 | ₩74,901 | ₩75,840 | -6.59% | 170만 |
|---|
| 2026.05.12 | ₩82,548 | ₩82,548 | ₩80,737 | ₩81,502 | -1.27% | 77.5만 |
|---|
| 2026.05.11 | ₩82,722 | ₩83,286 | ₩81,596 | ₩82,065 | -0.79% | 67.8만 |
|---|
| 2026.05.08 | ₩82,857 | ₩83,420 | ₩81,676 | ₩82,709 | -0.18% | 174.4만 |
|---|
| 2026.05.07 | ₩80,697 | ₩81,649 | ₩78,751 | ₩81,569 | +1.08% | 100.1만 |
|---|
| 2026.05.06 | ₩83,447 | ₩84,923 | ₩81,274 | ₩81,327 | -2.54% | 102만 |
|---|
| 2026.05.05 | ₩79,476 | ₩83,272 | ₩79,167 | ₩82,011 | +3.19% | 139.6만 |
|---|
| 2026.05.04 | ₩81,139 | ₩81,341 | ₩79,234 | ₩79,543 | -1.97% | 109.4만 |
|---|
| 2026.05.01 | ₩83,581 | ₩84,104 | ₩79,932 | ₩80,764 | -3.37% | 173.4만 |
|---|
| 2026.04.30 | ₩87,257 | ₩87,807 | ₩81,770 | ₩84,346 | -3.34% | 272.7만 |
|---|
| 2026.04.29 | ₩83,809 | ₩85,862 | ₩83,232 | ₩84,077 | +0.32% | 247.6만 |
|---|
| 2026.04.28 | ₩83,755 | ₩84,775 | ₩82,320 | ₩84,091 | +0.40% | 138.5만 |
|---|
| 2026.04.27 | ₩82,910 | ₩85,432 | ₩82,441 | ₩83,863 | +1.15% | 152.3만 |
|---|
| 2026.04.24 | ₩82,897 | ₩83,742 | ₩81,435 | ₩82,803 | -0.11% | 73.2만 |
|---|
| 2026.04.23 | ₩85,352 | ₩85,862 | ₩82,816 | ₩83,018 | -2.73% | 93.5만 |
|---|
| 2026.04.22 | ₩83,729 | ₩85,593 | ₩83,286 | ₩84,882 | +1.38% | 147.9만 |
|---|
| 2026.04.21 | ₩83,823 | ₩84,829 | ₩82,400 | ₩82,964 | -1.02% | 112.4만 |
|---|
| 2026.04.20 | ₩83,420 | ₩84,225 | ₩82,213 | ₩83,366 | -0.06% | 96.6만 |
|---|
| 2026.04.17 | ₩81,341 | ₩85,728 | ₩81,341 | ₩84,091 | +3.38% | 107.8만 |
|---|
| 2026.04.16 | ₩81,716 | ₩82,521 | ₩80,133 | ₩80,817 | -1.10% | 121.2만 |
|---|
| 2026.04.15 | ₩81,917 | ₩83,474 | ₩81,394 | ₩82,468 | +0.67% | 100.1만 |
|---|
| 2026.04.14 | ₩78,832 | ₩82,682 | ₩78,832 | ₩82,186 | +4.25% | 122.5만 |
|---|
| 2026.04.13 | ₩78,161 | ₩79,503 | ₩76,994 | ₩79,020 | +1.10% | 103.4만 |
|---|
| 2026.04.10 | ₩78,778 | ₩80,039 | ₩78,510 | ₩79,355 | +0.73% | 76.6만 |
|---|
| 2026.04.09 | ₩77,477 | ₩79,395 | ₩77,034 | ₩78,845 | +1.77% | 83.2만 |
|---|
| 2026.04.08 | ₩77,571 | ₩79,704 | ₩76,672 | ₩77,209 | -0.47% | 90.2만 |
|---|
| 2026.04.07 | ₩76,202 | ₩76,954 | ₩74,780 | ₩74,834 | -1.80% | 83.4만 |
|---|
| 2026.04.06 | ₩74,177 | ₩76,591 | ₩73,814 | ₩76,551 | +3.20% | 72.4만 |
|---|
| 2026.04.02 | ₩72,915 | ₩75,250 | ₩72,124 | ₩74,096 | +1.62% | 97만 |
|---|
| 2026.04.01 | ₩73,452 | ₩74,673 | ₩72,500 | ₩74,190 | +1.00% | 112.5만 |
|---|
| 2026.03.31 | ₩74,244 | ₩74,794 | ₩72,084 | ₩73,452 | -1.07% | 108.7만 |
|---|
| 2026.03.30 | ₩73,331 | ₩74,351 | ₩71,896 | ₩72,942 | -0.53% | 99만 |
|---|
| 2026.03.27 | ₩73,787 | ₩74,270 | ₩70,863 | ₩72,540 | -1.69% | 149.6만 |
|---|
| 2026.03.26 | ₩74,995 | ₩75,974 | ₩74,096 | ₩74,230 | -1.02% | 73.4만 |
|---|
| 2026.03.25 | ₩77,074 | ₩77,624 | ₩74,418 | ₩75,558 | -1.97% | 89.5만 |
|---|
| 2026.03.24 | ₩75,250 | ₩77,021 | ₩74,700 | ₩76,457 | +1.60% | 105.4만 |
|---|
| 2026.03.23 | ₩79,154 | ₩80,066 | ₩75,572 | ₩75,827 | -4.20% | 111.6만 |
|---|
| 2026.03.20 | ₩76,954 | ₩78,094 | ₩76,377 | ₩76,672 | -0.37% | 176.6만 |
|---|
| 2026.03.19 | ₩75,075 | ₩77,920 | ₩74,270 | ₩76,752 | +2.23% | 193.8만 |
|---|
| 2026.03.18 | ₩76,873 | ₩77,598 | ₩74,995 | ₩75,464 | -1.83% | 134.8만 |
|---|
| 2026.03.17 | ₩80,375 | ₩80,522 | ₩77,611 | ₩77,920 | -3.05% | 156.8만 |
|---|
| 2026.03.16 | ₩77,651 | ₩79,945 | ₩77,571 | ₩79,436 | +2.30% | 146.5만 |
|---|
| 2026.03.13 | ₩77,195 | ₩79,073 | ₩76,444 | ₩77,235 | +0.05% | 128.4만 |
|---|
| 2026.03.12 | ₩79,878 | ₩80,603 | ₩75,800 | ₩75,934 | -4.94% | 184.8만 |
|---|
| 2026.03.11 | ₩83,313 | ₩84,319 | ₩81,193 | ₩81,327 | -2.38% | 124.7만 |
|---|
| 2026.03.10 | ₩83,420 | ₩84,856 | ₩83,125 | ₩83,876 | +0.55% | 101.1만 |
|---|
| 2026.03.09 | ₩81,287 | ₩84,681 | ₩79,677 | ₩84,507 | +3.96% | 125.2만 |
|---|
| 2026.03.06 | ₩83,179 | ₩83,581 | ₩80,643 | ₩82,790 | -0.47% | 126.3만 |
|---|
| 2026.03.05 | ₩85,915 | ₩86,935 | ₩84,265 | ₩84,507 | -1.64% | 136만 |
|---|
| 2026.03.04 | ₩85,312 | ₩86,076 | ₩83,514 | ₩85,915 | +0.71% | 109.2만 |
|---|
| 2026.03.03 | ₩82,508 | ₩85,339 | ₩80,603 | ₩85,245 | +3.32% | 128.9만 |
|---|
| 2026.03.02 | ₩85,124 | ₩86,586 | ₩83,916 | ₩84,453 | -0.79% | 141.1만 |
|---|
| 2026.02.27 | ₩85,781 | ₩87,244 | ₩85,110 | ₩86,908 | +1.31% | 99.3만 |
|---|
| 2026.02.26 | ₩88,491 | ₩89,216 | ₩87,177 | ₩87,311 | -1.33% | 104.3만 |
|---|
| 2026.02.25 | ₩87,042 | ₩88,880 | ₩85,634 | ₩88,464 | +1.63% | 147.6만 |
|---|
| 2026.02.24 | ₩85,178 | ₩86,814 | ₩84,990 | ₩86,318 | +1.34% | 127.9만 |
|---|
| 2026.02.23 | ₩84,976 | ₩86,130 | ₩82,454 | ₩85,795 | +0.96% | 192.9만 |
|---|
| 2026.02.20 | ₩83,313 | ₩85,446 | ₩81,206 | ₩85,245 | +2.32% | 195.5만 |
|---|
| 2026.02.19 | ₩85,352 | ₩87,016 | ₩81,837 | ₩83,742 | -1.89% | 259.2만 |
|---|
| 2026.02.18 | ₩83,608 | ₩87,941 | ₩82,937 | ₩85,956 | +2.81% | 298.3만 |
|---|
| 2026.02.17 | ₩79,972 | ₩84,520 | ₩79,972 | ₩83,930 | +4.95% | 310.4만 |
|---|
| 2026.02.13 | ₩78,631 | ₩79,892 | ₩78,282 | ₩78,711 | +0.10% | 99.2만 |
|---|
| 2026.02.12 | ₩83,299 | ₩84,225 | ₩78,510 | ₩78,738 | -5.48% | 126.8만 |
|---|
| 2026.02.11 | ₩81,971 | ₩82,682 | ₩80,965 | ₩82,602 | +0.77% | 158.4만 |
|---|
| 2026.02.10 | ₩84,131 | ₩85,687 | ₩81,180 | ₩81,260 | -3.41% | 162.1만 |
|---|
| 2026.02.09 | ₩85,231 | ₩86,184 | ₩83,970 | ₩85,178 | -0.06% | 109.2만 |
|---|
| 2026.02.06 | ₩83,903 | ₩85,848 | ₩83,179 | ₩84,856 | +1.14% | 122.6만 |
|---|
| 2026.02.05 | ₩83,085 | ₩84,493 | ₩82,213 | ₩84,279 | +1.44% | 126.3만 |
|---|
| 2026.02.04 | ₩80,415 | ₩83,433 | ₩80,093 | ₩82,937 | +3.14% | 190.8만 |
|---|
| 2026.02.03 | ₩78,657 | ₩80,630 | ₩78,242 | ₩80,254 | +2.03% | 104.7만 |
|---|
| 2026.02.02 | ₩77,920 | ₩78,657 | ₩77,048 | ₩78,617 | +0.90% | 90.5만 |
|---|
| 2026.01.30 | ₩77,530 | ₩78,510 | ₩75,518 | ₩77,759 | +0.29% | 127.9만 |
|---|
| 2026.01.29 | ₩77,772 | ₩78,818 | ₩77,396 | ₩78,496 | +0.93% | 102.5만 |
|---|
| 2026.01.28 | ₩78,268 | ₩79,194 | ₩76,819 | ₩77,651 | -0.79% | 96.5만 |
|---|
| 2026.01.27 | ₩76,565 | ₩77,343 | ₩75,840 | ₩76,578 | +0.02% | 94.4만 |
|---|
| 2026.01.26 | ₩78,470 | ₩78,805 | ₩76,444 | ₩76,967 | -1.91% | 109.7만 |
|---|
| 2026.01.23 | ₩78,443 | ₩79,597 | ₩78,094 | ₩78,993 | +0.70% | 60.9만 |
|---|
| 2026.01.22 | ₩80,884 | ₩82,615 | ₩78,496 | ₩79,020 | -2.31% | 102.6만 |
|---|
| 2026.01.21 | ₩76,135 | ₩80,509 | ₩76,014 | ₩80,267 | +5.43% | 156.6만 |
|---|
| 2026.01.20 | ₩78,335 | ₩79,878 | ₩77,235 | ₩77,369 | -1.23% | 178.2만 |
|---|
| 2026.01.16 | ₩80,737 | ₩81,555 | ₩79,462 | ₩79,570 | -1.45% | 137만 |
|---|
| 2026.01.15 | ₩80,495 | ₩82,843 | ₩80,321 | ₩81,502 | +1.25% | 151.1만 |
|---|
| 2026.01.14 | ₩80,106 | ₩81,032 | ₩79,167 | ₩80,710 | +0.75% | 100.9만 |
|---|
| 2026.01.13 | ₩79,838 | ₩80,911 | ₩79,436 | ₩80,160 | +0.40% | 134.7만 |
|---|
| 2026.01.12 | ₩77,168 | ₩80,428 | ₩76,471 | ₩80,388 | +4.17% | 168.1만 |
|---|
| 2026.01.09 | ₩76,471 | ₩77,530 | ₩75,290 | ₩77,289 | +1.07% | 116.3만 |
|---|
| 2026.01.08 | ₩74,203 | ₩77,383 | ₩74,123 | ₩76,457 | +3.04% | 119.7만 |
|---|
| 2026.01.07 | ₩75,719 | ₩76,189 | ₩74,163 | ₩74,659 | -1.40% | 158.1만 |
|---|
| 2026.01.06 | ₩73,170 | ₩76,041 | ₩72,996 | ₩75,840 | +3.65% | 202.9만 |
|---|
| 2026.01.05 | ₩70,997 | ₩73,948 | ₩70,662 | ₩73,345 | +3.31% | 164.9만 |
|---|
| 2026.01.02 | ₩67,911 | ₩70,984 | ₩67,777 | ₩70,849 | +4.33% | 98.4만 |
|---|
| 2025.12.31 | ₩67,080 | ₩68,126 | ₩66,610 | ₩67,723 | +0.96% | 89.2만 |
|---|
| 2025.12.30 | ₩68,220 | ₩68,220 | ₩66,972 | ₩67,093 | -1.65% | 104.7만 |
|---|
| 2025.12.29 | ₩69,709 | ₩70,058 | ₩67,723 | ₩68,086 | -2.33% | 106.2만 |
|---|
| 2025.12.26 | ₩69,414 | ₩70,541 | ₩69,052 | ₩70,501 | +1.57% | 79.1만 |
|---|
| 2025.12.24 | ₩68,730 | ₩69,481 | ₩68,314 | ₩69,293 | +0.82% | 33.7만 |
|---|
| 2025.12.23 | ₩70,004 | ₩70,071 | ₩68,045 | ₩68,542 | -2.09% | 98.1만 |
|---|
| 2025.12.22 | ₩69,843 | ₩70,527 | ₩69,468 | ₩70,071 | +0.33% | 81.2만 |
|---|
| 2025.12.19 | ₩68,824 | ₩70,796 | ₩68,287 | ₩69,790 | +1.40% | 218.3만 |
|---|
| 2025.12.18 | ₩68,515 | ₩69,843 | ₩67,965 | ₩69,307 | +1.16% | 198.6만 |
|---|
| 2025.12.17 | ₩65,456 | ₩68,421 | ₩65,242 | ₩67,428 | +3.01% | 133.8만 |
|---|
| 2025.12.16 | ₩67,093 | ₩67,603 | ₩65,537 | ₩65,939 | -1.72% | 105.9만 |
|---|
| 2025.12.15 | ₩66,919 | ₩67,469 | ₩66,100 | ₩67,428 | +0.76% | 105.2만 |
|---|
| 2025.12.12 | ₩65,845 | ₩67,911 | ₩65,805 | ₩66,892 | +1.59% | 128.8만 |
|---|
| 2025.12.11 | ₩65,604 | ₩66,731 | ₩65,228 | ₩65,684 | +0.12% | 89.9만 |
|---|
| 2025.12.10 | ₩63,712 | ₩65,885 | ₩63,283 | ₩65,604 | +2.97% | 96.9만 |
|---|
| 2025.12.09 | ₩62,813 | ₩63,967 | ₩62,786 | ₩63,685 | +1.39% | 69만 |
|---|
| 2025.12.08 | ₩63,390 | ₩63,860 | ₩62,344 | ₩62,813 | -0.91% | 90만 |
|---|
| 2025.12.05 | ₩64,101 | ₩64,195 | ₩62,921 | ₩63,028 | -1.67% | 79.1만 |
|---|
| 2025.12.04 | ₩64,960 | ₩65,134 | ₩63,618 | ₩64,101 | -1.32% | 83.6만 |
|---|
| 2025.12.03 | ₩64,396 | ₩65,590 | ₩64,302 | ₩64,933 | +0.83% | 85.2만 |
|---|
| 2025.12.02 | ₩63,752 | ₩64,611 | ₩63,014 | ₩64,208 | +0.72% | 83.5만 |
|---|
| 2025.12.01 | ₩63,229 | ₩64,195 | ₩62,491 | ₩63,565 | +0.53% | 93.1만 |
|---|
| 2025.11.28 | ₩64,141 | ₩64,276 | ₩63,632 | ₩63,940 | -0.31% | 41.7만 |
|---|
| 2025.11.26 | ₩62,867 | ₩64,343 | ₩62,867 | ₩64,048 | +1.88% | 126.9만 |
|---|
| 2025.11.25 | ₩60,452 | ₩63,323 | ₩60,372 | ₩63,055 | +4.31% | 199.4만 |
|---|
| 2025.11.24 | ₩61,016 | ₩61,284 | ₩60,130 | ₩60,372 | -1.06% | 108.4만 |
|---|
| 2025.11.21 | ₩58,292 | ₩61,150 | ₩58,265 | ₩60,908 | +4.49% | 134.6만 |
|---|
| 2025.11.20 | ₩59,325 | ₩59,915 | ₩57,782 | ₩57,876 | -2.44% | 97.3만 |
|---|
| 2025.11.19 | ₩60,345 | ₩60,922 | ₩59,070 | ₩59,084 | -2.09% | 71.3만 |
|---|
| 2025.11.18 | ₩59,339 | ₩60,694 | ₩59,030 | ₩60,345 | +1.70% | 110.9만 |
|---|
| 2025.11.17 | ₩60,707 | ₩61,150 | ₩59,003 | ₩59,500 | -1.99% | 129.9만 |
|---|
| 2025.11.14 | ₩60,975 | ₩61,713 | ₩60,237 | ₩60,291 | -1.12% | 99.9만 |
|---|
| 2025.11.13 | ₩61,445 | ₩63,162 | ₩61,217 | ₩61,566 | +0.20% | 111.4만 |
|---|
| 2025.11.12 | ₩62,156 | ₩63,041 | ₩61,646 | ₩61,727 | -0.69% | 137.4만 |
|---|
| 2025.11.11 | ₩61,727 | ₩62,129 | ₩61,083 | ₩61,539 | -0.30% | 98.3만 |
|---|
| 2025.11.10 | ₩63,672 | ₩64,128 | ₩61,619 | ₩61,659 | -3.16% | 127.5만 |
|---|
| 2025.11.07 | ₩63,055 | ₩64,222 | ₩62,894 | ₩63,658 | +0.96% | 111.7만 |
|---|
| 2025.11.06 | ₩64,262 | ₩64,759 | ₩62,867 | ₩62,974 | -2.00% | 132.9만 |
|---|
| 2025.11.05 | ₩64,302 | ₩65,550 | ₩63,833 | ₩64,665 | +0.56% | 101만 |
|---|
| 2025.11.04 | ₩63,645 | ₩65,174 | ₩63,417 | ₩64,061 | +0.65% | 145만 |
|---|
| 2025.11.03 | ₩66,476 | ₩66,623 | ₩63,578 | ₩63,699 | -4.18% | 186만 |
|---|
| 2025.10.31 | ₩66,006 | ₩67,884 | ₩65,738 | ₩66,811 | +1.22% | 157.9만 |
|---|
| 2025.10.30 | ₩67,522 | ₩67,992 | ₩65,416 | ₩65,885 | -2.42% | 237.7만 |
|---|
| 2025.10.29 | ₩73,117 | ₩73,170 | ₩66,905 | ₩67,603 | -7.54% | 465.2만 |
|---|
| 2025.10.28 | ₩75,183 | ₩75,330 | ₩72,741 | ₩72,889 | -3.05% | 309.3만 |
|---|
| 2025.10.27 | ₩75,988 | ₩77,101 | ₩74,847 | ₩75,008 | -1.29% | 201.4만 |
|---|
| 2025.10.24 | ₩76,940 | ₩77,222 | ₩74,981 | ₩75,330 | -2.09% | 155.7만 |
|---|
| 2025.10.23 | ₩75,800 | ₩76,323 | ₩74,069 | ₩75,022 | -1.03% | 133.9만 |
|---|
| 2025.10.22 | ₩74,203 | ₩76,175 | ₩74,150 | ₩76,028 | +2.46% | 182.7만 |
|---|
| 2025.10.21 | ₩73,063 | ₩74,834 | ₩72,982 | ₩74,324 | +1.73% | 101.2만 |
|---|
| 2025.10.20 | ₩72,714 | ₩73,372 | ₩72,352 | ₩72,982 | +0.37% | 94만 |
|---|
| 2025.10.17 | ₩72,258 | ₩73,304 | ₩72,057 | ₩72,406 | +0.20% | 62.2만 |
|---|
| 2025.10.16 | ₩73,023 | ₩73,801 | ₩72,486 | ₩72,808 | -0.29% | 89.6만 |
|---|
| 2025.10.15 | ₩73,600 | ₩74,163 | ₩72,741 | ₩73,009 | -0.80% | 88.9만 |
|---|
| 2025.10.14 | ₩71,265 | ₩74,016 | ₩71,104 | ₩73,117 | +2.60% | 101.5만 |
|---|
| 2025.10.13 | ₩71,158 | ₩72,178 | ₩70,514 | ₩72,137 | +1.38% | 146.7만 |
|---|
| 2025.10.10 | ₩72,124 | ₩72,379 | ₩69,468 | ₩69,870 | -3.12% | 113.4만 |
|---|