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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩147,402 | ₩148,742 | ₩141,439 | ₩145,325 | -1.41% | 582.4만 |
| 2026.09.28–2026.10.02 | ₩139,389 | ₩147,228 | ₩138,947 | ₩146,933 | +5.41% | 624.1만 |
| 2026.09.21–2026.09.25 | ₩130,652 | ₩142,096 | ₩129,955 | ₩140,019 | +7.17% | 694.4만 |
| 2026.09.14–2026.09.18 | ₩138,424 | ₩141,774 | ₩126,685 | ₩129,325 | -6.57% | 736.6만 |
| 2026.09.08–2026.09.11 | ₩143,865 | ₩146,679 | ₩133,386 | ₩137,620 | -4.34% | 565.7만 |
| 2026.08.31–2026.09.04 | ₩149,908 | ₩152,494 | ₩142,538 | ₩144,159 | -3.83% | 724.3만 |
| 2026.08.24–2026.08.28 | ₩151,422 | ₩155,148 | ₩147,442 | ₩150,176 | -0.82% | 772.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,380 |
| ₩152,280 |
| ₩137,245 |
| ₩151,864 |
| +2.35% |
| 888.3만 |
| 2026.08.10–2026.08.14 | ₩143,315 | ₩158,739 | ₩142,257 | ₩151,931 | +6.01% | 1056.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩137,111 | ₩144,655 | ₩136,025 | ₩143,449 | +4.62% | 862.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,376 | ₩138,464 | ₩114,250 | ₩135,905 | +17.79% | 1282.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩116,086 | ₩117,788 | ₩111,114 | ₩113,526 | -2.20% | 832.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,664 | ₩116,126 | ₩106,652 | ₩114,934 | +2.93% | 712.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,996 | ₩112,776 | ₩101,292 | ₩110,900 | +4.63% | 699.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,599 | ₩108,448 | ₩103,758 | ₩106,103 | -0.47% | 493.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,932 | ₩108,394 | ₩101,265 | ₩107,711 | +3.64% | 625.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,264 | ₩105,687 | ₩97,433 | ₩103,436 | +5.26% | 684.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,401 | ₩102,538 | ₩87,678 | ₩100,877 | +14.11% | 843.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,168 | ₩89,862 | ₩84,528 | ₩88,616 | +1.66% | 510.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,934 | ₩89,969 | ₩82,800 | ₩88,495 | +6.71% | 414.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩79,048 | ₩82,786 | ₩77,467 | ₩81,929 | +3.64% | 407.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩82,626 | ₩83,188 | ₩74,813 | ₩79,718 | -3.52% | 567만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,044 | ₩84,823 | ₩78,659 | ₩82,612 | +1.93% | 625.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,813 | ₩87,704 | ₩79,838 | ₩80,669 | -2.59% | 984.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,322 | ₩85,761 | ₩81,339 | ₩82,706 | -0.74% | 523.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,070 | ₩85,627 | ₩76,904 | ₩83,992 | +7.59% | 555만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,090 | ₩79,946 | ₩73,728 | ₩79,262 | +6.98% | 405.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,245 | ₩75,162 | ₩71,812 | ₩74,009 | +1.04% | 417.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,061 | ₩79,972 | ₩70,780 | ₩72,455 | -8.36% | 529.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,560 | ₩80,428 | ₩74,184 | ₩76,582 | -1.26% | 808.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,192 | ₩84,756 | ₩75,711 | ₩77,145 | -4.98% | 664.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,024 | ₩86,833 | ₩80,508 | ₩82,693 | -2.74% | 641.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,877 | ₩89,111 | ₩82,358 | ₩86,806 | +2.27% | 672만 |
|---|
| 2026.02.17–2026.02.20 | ₩79,879 | ₩87,838 | ₩79,879 | ₩85,145 | +6.59% | 1063.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,131 | ₩86,083 | ₩78,190 | ₩78,619 | -7.65% | 655.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,828 | ₩85,748 | ₩76,957 | ₩84,756 | +8.90% | 634.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,378 | ₩79,101 | ₩75,430 | ₩77,668 | -0.91% | 530.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,244 | ₩82,518 | ₩75,926 | ₩78,900 | +0.84% | 498.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,078 | ₩82,746 | ₩76,381 | ₩79,477 | +3.11% | 691.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,914 | ₩77,440 | ₩70,579 | ₩77,199 | +8.86% | 761.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,627 | ₩70,900 | ₩66,532 | ₩70,766 | +1.64% | 398.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,761 | ₩70,458 | ₩67,966 | ₩70,418 | +0.94% | 292.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,840 | ₩70,713 | ₩65,165 | ₩69,708 | +4.29% | 761.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,316 | ₩67,832 | ₩62,271 | ₩66,813 | +5.52% | 474.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,155 | ₩65,514 | ₩62,418 | ₩62,954 | -0.32% | 424.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,944 | ₩64,267 | ₩60,060 | ₩63,865 | +4.79% | 476.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,636 | ₩61,078 | ₩57,715 | ₩60,837 | +0.33% | 543.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,597 | ₩64,053 | ₩60,167 | ₩60,220 | -5.31% | 574.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,398 | ₩66,545 | ₩62,793 | ₩63,584 | -4.24% | 676.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,899 | ₩77,011 | ₩65,339 | ₩66,733 | -12.08% | 1371.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩72,629 | ₩77,132 | ₩72,267 | ₩75,242 | +3.60% | 667.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,075 | ₩74,076 | ₩70,431 | ₩72,321 | +1.75% | 488.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,039 | ₩72,294 | ₩69,386 | ₩69,788 | -3.12% | 113.4만 |
|---|