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 | ₩147,508 | ₩148,849 | ₩141,540 | ₩145,429 | -1.41% | 582.4만 |
| 2026.09.28–2026.10.02 | ₩139,489 | ₩147,333 | ₩139,046 | ₩147,038 | +5.41% | 624.1만 |
| 2026.09.21–2026.09.25 | ₩130,746 | ₩142,198 | ₩130,048 | ₩140,119 | +7.17% | 694.4만 |
| 2026.09.14–2026.09.18 | ₩138,523 | ₩141,876 | ₩126,776 | ₩129,418 | -6.57% | 736.6만 |
| 2026.09.08–2026.09.11 | ₩143,968 | ₩146,784 | ₩133,481 | ₩137,719 | -4.34% | 565.7만 |
| 2026.08.31–2026.09.04 | ₩150,015 | ₩152,604 | ₩142,640 | ₩144,263 | -3.83% | 724.3만 |
| 2026.08.24–2026.08.28 | ₩151,531 | ₩155,259 | ₩147,548 | ₩150,284 | -0.82% | 772.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,487 |
| ₩152,389 |
| ₩137,343 |
| ₩151,973 |
| +2.35% |
| 888.3만 |
| 2026.08.10–2026.08.14 | ₩143,418 | ₩158,852 | ₩142,358 | ₩152,040 | +6.01% | 1056.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩137,209 | ₩144,759 | ₩136,123 | ₩143,552 | +4.62% | 862.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,458 | ₩138,563 | ₩114,332 | ₩136,002 | +17.79% | 1282.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩116,169 | ₩117,872 | ₩111,194 | ₩113,608 | -2.20% | 832.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,744 | ₩116,209 | ₩106,729 | ₩115,016 | +2.93% | 712.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,072 | ₩112,857 | ₩101,365 | ₩110,980 | +4.63% | 699.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,675 | ₩108,526 | ₩103,832 | ₩106,179 | -0.47% | 493.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,006 | ₩108,472 | ₩101,338 | ₩107,788 | +3.64% | 625.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,334 | ₩105,763 | ₩97,503 | ₩103,510 | +5.26% | 684.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,464 | ₩102,612 | ₩87,740 | ₩100,949 | +14.11% | 843.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,231 | ₩89,926 | ₩84,589 | ₩88,679 | +1.66% | 510.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,993 | ₩90,033 | ₩82,859 | ₩88,558 | +6.71% | 414.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩79,104 | ₩82,846 | ₩77,522 | ₩81,988 | +3.64% | 407.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩82,685 | ₩83,248 | ₩74,867 | ₩79,775 | -3.52% | 567만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,102 | ₩84,884 | ₩78,716 | ₩82,671 | +1.93% | 625.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,873 | ₩87,767 | ₩79,896 | ₩80,727 | -2.59% | 984.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,382 | ₩85,823 | ₩81,397 | ₩82,765 | -0.74% | 523.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,125 | ₩85,689 | ₩76,959 | ₩84,053 | +7.59% | 555만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,143 | ₩80,003 | ₩73,781 | ₩79,319 | +6.98% | 405.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,298 | ₩75,216 | ₩71,863 | ₩74,062 | +1.04% | 417.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,118 | ₩80,030 | ₩70,831 | ₩72,507 | -8.36% | 529.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,616 | ₩80,486 | ₩74,237 | ₩76,637 | -1.26% | 808.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,250 | ₩84,817 | ₩75,765 | ₩77,200 | -4.98% | 664.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,085 | ₩86,896 | ₩80,566 | ₩82,752 | -2.74% | 641.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,938 | ₩89,175 | ₩82,417 | ₩86,869 | +2.27% | 672만 |
|---|
| 2026.02.17–2026.02.20 | ₩79,936 | ₩87,901 | ₩79,936 | ₩85,206 | +6.59% | 1063.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,192 | ₩86,145 | ₩78,246 | ₩78,675 | -7.65% | 655.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,884 | ₩85,809 | ₩77,012 | ₩84,817 | +8.90% | 634.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,434 | ₩79,158 | ₩75,484 | ₩77,723 | -0.91% | 530.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,300 | ₩82,578 | ₩75,980 | ₩78,957 | +0.84% | 498.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,133 | ₩82,806 | ₩76,436 | ₩79,534 | +3.11% | 691.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,965 | ₩77,495 | ₩70,629 | ₩77,254 | +8.86% | 761.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,677 | ₩70,951 | ₩66,580 | ₩70,817 | +1.64% | 398.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,811 | ₩70,509 | ₩68,015 | ₩70,468 | +0.94% | 292.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,888 | ₩70,764 | ₩65,212 | ₩69,758 | +4.29% | 761.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,361 | ₩67,880 | ₩62,315 | ₩66,861 | +5.52% | 474.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,200 | ₩65,561 | ₩62,463 | ₩62,999 | -0.32% | 424.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,988 | ₩64,313 | ₩60,103 | ₩63,911 | +4.79% | 476.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,679 | ₩61,122 | ₩57,756 | ₩60,880 | +0.33% | 543.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,643 | ₩64,099 | ₩60,210 | ₩60,264 | -5.31% | 574.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,446 | ₩66,593 | ₩62,838 | ₩63,630 | -4.24% | 676.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,953 | ₩77,066 | ₩65,386 | ₩66,781 | -12.08% | 1371.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩72,681 | ₩77,187 | ₩72,319 | ₩75,296 | +3.60% | 667.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,126 | ₩74,129 | ₩70,482 | ₩72,373 | +1.75% | 488.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,091 | ₩72,346 | ₩69,436 | ₩69,838 | -3.12% | 113.4만 |
|---|