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 | ₩143,356 | ₩146,426 | ₩141,545 | ₩145,421 | +1.44% | 113.8만 |
| 2026.10.08 | ₩143,007 | ₩144,750 | ₩141,532 | ₩143,356 | +0.24% | 93만 |
| 2026.10.07 | ₩144,160 | ₩144,603 | ₩142,873 | ₩143,463 | -0.48% | 86.8만 |
| 2026.10.06 | ₩147,499 | ₩148,411 | ₩143,718 | ₩145,126 | -1.61% | 207.2만 |
| 2026.10.05 | ₩147,499 | ₩148,840 | ₩143,718 | ₩146,198 | -0.88% | 81.7만 |
| 2026.10.02 | ₩144,750 | ₩147,325 | ₩143,476 | ₩147,030 | +1.57% | 73.3만 |
| 2026.10.01 | ₩140,808 | ₩145,354 | ₩140,191 | ₩144,750 | +2.80% | 86.2만 |
| 2026.09.30 | ₩143,946 | ₩144,200 | ₩139,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,116 |
| -1.97% |
| 90.8만 |
| 2026.09.29 | ₩141,974 | ₩144,294 | ₩141,036 | ₩143,946 | +1.39% | 232.4만 |
|---|
| 2026.09.28 | ₩139,480 | ₩143,677 | ₩139,038 | ₩141,009 | +1.10% | 141.3만 |
|---|
| 2026.09.25 | ₩141,519 | ₩142,028 | ₩137,228 | ₩140,111 | -0.99% | 98.5만 |
|---|
| 2026.09.24 | ₩139,668 | ₩141,760 | ₩138,542 | ₩140,862 | +0.85% | 122.5만 |
|---|
| 2026.09.23 | ₩139,011 | ₩142,189 | ₩136,423 | ₩140,003 | +0.71% | 177.6만 |
|---|
| 2026.09.22 | ₩135,458 | ₩140,258 | ₩134,801 | ₩138,166 | +2.00% | 190만 |
|---|
| 2026.09.21 | ₩130,738 | ₩134,144 | ₩130,040 | ₩133,379 | +2.02% | 105.8만 |
|---|
| 2026.09.18 | ₩127,721 | ₩129,450 | ₩126,769 | ₩129,410 | +1.32% | 161.6만 |
|---|
| 2026.09.17 | ₩131,261 | ₩131,757 | ₩128,445 | ₩128,552 | -2.06% | 93.4만 |
|---|
| 2026.09.16 | ₩130,537 | ₩131,650 | ₩129,276 | ₩130,094 | -0.34% | 148.3만 |
|---|
| 2026.09.15 | ₩140,768 | ₩140,768 | ₩128,217 | ₩129,705 | -7.86% | 224.1만 |
|---|
| 2026.09.14 | ₩138,515 | ₩141,867 | ₩138,341 | ₩141,022 | +1.81% | 109.2만 |
|---|
| 2026.09.11 | ₩136,168 | ₩138,528 | ₩133,473 | ₩137,710 | +1.13% | 123.3만 |
|---|
| 2026.09.10 | ₩138,019 | ₩139,454 | ₩134,586 | ₩135,645 | -1.72% | 149.4만 |
|---|
| 2026.09.09 | ₩142,028 | ₩143,128 | ₩138,515 | ₩138,931 | -2.18% | 148.8만 |
|---|
| 2026.09.08 | ₩143,959 | ₩146,775 | ₩142,940 | ₩143,758 | -0.14% | 144.2만 |
|---|
| 2026.09.04 | ₩143,208 | ₩147,338 | ₩143,208 | ₩144,254 | +0.73% | 118.4만 |
|---|
| 2026.09.03 | ₩145,112 | ₩146,051 | ₩142,859 | ₩143,718 | -0.96% | 86.4만 |
|---|
| 2026.09.02 | ₩145,796 | ₩147,432 | ₩145,018 | ₩145,582 | -0.15% | 123.7만 |
|---|
| 2026.09.01 | ₩145,488 | ₩146,829 | ₩142,632 | ₩145,300 | -0.13% | 136만 |
|---|
| 2026.08.31 | ₩150,006 | ₩152,594 | ₩144,321 | ₩146,815 | -2.13% | 259.8만 |
|---|
| 2026.08.28 | ₩148,505 | ₩151,951 | ₩147,915 | ₩150,275 | +1.19% | 80.3만 |
|---|
| 2026.08.27 | ₩152,809 | ₩153,319 | ₩147,539 | ₩147,620 | -3.40% | 142.6만 |
|---|
| 2026.08.26 | ₩153,453 | ₩155,249 | ₩152,139 | ₩154,673 | +0.80% | 140만 |
|---|
| 2026.08.25 | ₩153,774 | ₩153,774 | ₩150,543 | ₩152,179 | -1.04% | 198.6만 |
|---|
| 2026.08.24 | ₩151,522 | ₩154,673 | ₩149,121 | ₩153,681 | +1.42% | 211.3만 |
|---|
| 2026.08.21 | ₩143,315 | ₩152,380 | ₩142,953 | ₩151,964 | +6.03% | 186.5만 |
|---|
| 2026.08.20 | ₩141,130 | ₩143,007 | ₩137,335 | ₩142,846 | +1.22% | 175.2만 |
|---|
| 2026.08.19 | ₩143,396 | ₩148,250 | ₩141,773 | ₩141,894 | -1.05% | 118.4만 |
|---|
| 2026.08.18 | ₩145,823 | ₩147,620 | ₩142,149 | ₩142,618 | -2.20% | 179.5만 |
|---|
| 2026.08.17 | ₩148,478 | ₩150,167 | ₩145,729 | ₩146,252 | -1.50% | 228.7만 |
|---|
| 2026.08.14 | ₩151,119 | ₩152,501 | ₩148,679 | ₩152,031 | +0.60% | 141.1만 |
|---|
| 2026.08.13 | ₩158,226 | ₩158,843 | ₩149,390 | ₩150,020 | -5.19% | 210.9만 |
|---|
| 2026.08.12 | ₩152,715 | ₩158,186 | ₩149,738 | ₩157,274 | +2.99% | 218.1만 |
|---|
| 2026.08.11 | ₩148,317 | ₩152,635 | ₩148,236 | ₩151,602 | +2.21% | 252.9만 |
|---|
| 2026.08.10 | ₩143,409 | ₩149,725 | ₩142,350 | ₩149,095 | +3.96% | 233.1만 |
|---|
| 2026.08.07 | ₩142,806 | ₩144,428 | ₩141,948 | ₩143,543 | +0.52% | 123.2만 |
|---|
| 2026.08.06 | ₩140,821 | ₩144,643 | ₩139,145 | ₩143,892 | +2.18% | 217.6만 |
|---|
| 2026.08.05 | ₩143,329 | ₩144,750 | ₩140,835 | ₩141,210 | -1.48% | 148.5만 |
|---|
| 2026.08.04 | ₩140,647 | ₩142,725 | ₩139,118 | ₩141,907 | +0.90% | 209.4만 |
|---|
| 2026.08.03 | ₩137,201 | ₩141,036 | ₩136,115 | ₩140,647 | +2.51% | 164.1만 |
|---|
| 2026.07.31 | ₩136,544 | ₩138,555 | ₩134,895 | ₩135,994 | -0.40% | 197.5만 |
|---|
| 2026.07.30 | ₩136,101 | ₩137,630 | ₩131,864 | ₩135,847 | -0.19% | 236.7만 |
|---|
| 2026.07.29 | ₩124,623 | ₩136,517 | ₩124,073 | ₩135,619 | +8.82% | 537.9만 |
|---|
| 2026.07.28 | ₩117,557 | ₩119,635 | ₩115,693 | ₩119,354 | +1.53% | 156.5만 |
|---|
| 2026.07.27 | ₩115,451 | ₩117,208 | ₩114,325 | ₩116,699 | +1.08% | 154.2만 |
|---|
| 2026.07.24 | ₩111,737 | ₩114,513 | ₩111,187 | ₩113,601 | +1.67% | 173.5만 |
|---|
| 2026.07.23 | ₩113,319 | ₩114,419 | ₩112,381 | ₩113,252 | -0.06% | 146.7만 |
|---|
| 2026.07.22 | ₩116,471 | ₩117,114 | ₩113,977 | ₩114,888 | -1.36% | 219.1만 |
|---|
| 2026.07.21 | ₩115,465 | ₩117,570 | ₩114,339 | ₩116,752 | +1.11% | 150.7만 |
|---|
| 2026.07.20 | ₩116,162 | ₩117,865 | ₩114,781 | ₩115,465 | -0.60% | 142.9만 |
|---|
| 2026.07.17 | ₩111,657 | ₩116,202 | ₩111,120 | ₩115,009 | +3.00% | 167.1만 |
|---|
| 2026.07.16 | ₩107,942 | ₩112,086 | ₩107,808 | ₩111,710 | +3.49% | 126.6만 |
|---|
| 2026.07.15 | ₩107,299 | ₩110,544 | ₩106,722 | ₩107,634 | +0.31% | 128.3만 |
|---|
| 2026.07.14 | ₩110,611 | ₩110,785 | ₩107,647 | ₩107,862 | -2.49% | 97.5만 |
|---|
| 2026.07.13 | ₩111,737 | ₩113,360 | ₩108,331 | ₩109,887 | -1.66% | 192.7만 |
|---|
| 2026.07.10 | ₩105,931 | ₩112,850 | ₩105,636 | ₩110,973 | +4.76% | 229.6만 |
|---|
| 2026.07.09 | ₩103,169 | ₩105,542 | ₩102,673 | ₩105,153 | +1.92% | 111만 |
|---|
| 2026.07.08 | ₩103,383 | ₩104,322 | ₩101,359 | ₩102,753 | -0.61% | 146.8만 |
|---|
| 2026.07.07 | ₩102,646 | ₩104,979 | ₩102,096 | ₩104,242 | +1.55% | 82.5만 |
|---|
| 2026.07.06 | ₩106,065 | ₩106,240 | ₩102,525 | ₩103,102 | -2.79% | 130만 |
|---|
| 2026.07.02 | ₩107,768 | ₩108,130 | ₩103,826 | ₩106,172 | -1.48% | 141만 |
|---|
| 2026.07.01 | ₩106,655 | ₩108,519 | ₩105,824 | ₩106,789 | +0.13% | 115.3만 |
|---|
| 2026.06.30 | ₩106,535 | ₩107,326 | ₩104,925 | ₩106,655 | +0.11% | 129.1만 |
|---|
| 2026.06.29 | ₩106,669 | ₩107,272 | ₩104,590 | ₩106,414 | -0.24% | 107.8만 |
|---|
| 2026.06.26 | ₩104,939 | ₩108,465 | ₩104,483 | ₩107,782 | +2.71% | 208.4만 |
|---|
| 2026.06.25 | ₩102,726 | ₩106,870 | ₩102,726 | ₩105,998 | +3.18% | 100.6만 |
|---|
| 2026.06.24 | ₩103,585 | ₩105,006 | ₩102,539 | ₩104,818 | +1.19% | 101.3만 |
|---|
| 2026.06.23 | ₩102,565 | ₩104,000 | ₩101,332 | ₩103,316 | +0.73% | 118.2만 |
|---|
| 2026.06.22 | ₩104,000 | ₩105,448 | ₩102,418 | ₩103,129 | -0.84% | 97.3만 |
|---|
| 2026.06.18 | ₩102,807 | ₩105,757 | ₩101,265 | ₩103,504 | +0.68% | 142.7만 |
|---|
| 2026.06.17 | ₩98,422 | ₩103,276 | ₩97,550 | ₩101,265 | +2.89% | 126.7만 |
|---|
| 2026.06.16 | ₩98,208 | ₩100,071 | ₩97,993 | ₩98,248 | +0.04% | 172만 |
|---|
| 2026.06.15 | ₩98,328 | ₩100,031 | ₩97,497 | ₩98,891 | +0.57% | 243만 |
|---|
| 2026.06.12 | ₩101,184 | ₩102,606 | ₩99,481 | ₩100,943 | -0.24% | 182.4만 |
|---|
| 2026.06.11 | ₩94,694 | ₩100,675 | ₩94,440 | ₩100,541 | +6.17% | 221.6만 |
|---|
| 2026.06.10 | ₩92,187 | ₩95,526 | ₩91,516 | ₩94,694 | +2.72% | 141.7만 |
|---|
| 2026.06.09 | ₩90,806 | ₩92,710 | ₩89,465 | ₩91,101 | +0.32% | 154.6만 |
|---|
| 2026.06.08 | ₩88,459 | ₩91,329 | ₩87,735 | ₩90,135 | +1.89% | 143.6만 |
|---|
| 2026.06.05 | ₩86,099 | ₩89,921 | ₩86,086 | ₩88,674 | +2.99% | 119.2만 |
|---|
| 2026.06.04 | ₩87,199 | ₩87,950 | ₩84,584 | ₩85,603 | -1.83% | 92.2만 |
|---|
| 2026.06.03 | ₩86,408 | ₩88,097 | ₩85,777 | ₩86,998 | +0.68% | 85만 |
|---|
| 2026.06.02 | ₩87,105 | ₩87,346 | ₩85,214 | ₩86,475 | -0.72% | 114.7만 |
|---|
| 2026.06.01 | ₩87,226 | ₩89,183 | ₩86,528 | ₩88,338 | +1.28% | 99.3만 |
|---|
| 2026.05.29 | ₩85,965 | ₩90,028 | ₩85,496 | ₩88,553 | +3.01% | 110.3만 |
|---|
| 2026.05.28 | ₩86,917 | ₩87,856 | ₩85,389 | ₩86,166 | -0.86% | 72.3만 |
|---|
| 2026.05.27 | ₩87,507 | ₩89,009 | ₩86,220 | ₩87,091 | -0.48% | 116.1만 |
|---|
| 2026.05.26 | ₩82,988 | ₩86,796 | ₩82,854 | ₩86,662 | +4.43% | 115.5만 |
|---|
| 2026.05.22 | ₩81,299 | ₩82,841 | ₩80,454 | ₩81,983 | +0.84% | 79만 |
|---|
| 2026.05.21 | ₩79,891 | ₩81,299 | ₩78,496 | ₩81,218 | +1.66% | 73.4만 |
|---|
| 2026.05.20 | ₩79,006 | ₩81,419 | ₩77,517 | ₩80,856 | +2.34% | 87.7만 |
|---|
| 2026.05.19 | ₩79,703 | ₩79,784 | ₩78,148 | ₩78,402 | -1.63% | 83.1만 |
|---|
| 2026.05.18 | ₩79,100 | ₩80,454 | ₩78,402 | ₩80,052 | +1.20% | 84.5만 |
|---|
| 2026.05.15 | ₩78,228 | ₩80,333 | ₩77,370 | ₩79,770 | +1.97% | 121.8만 |
|---|
| 2026.05.14 | ₩78,054 | ₩79,207 | ₩76,753 | ₩78,148 | +0.12% | 130만 |
|---|
| 2026.05.13 | ₩81,151 | ₩81,151 | ₩74,862 | ₩75,801 | -6.59% | 170만 |
|---|
| 2026.05.12 | ₩82,506 | ₩82,506 | ₩80,695 | ₩81,460 | -1.27% | 77.5만 |
|---|
| 2026.05.11 | ₩82,680 | ₩83,243 | ₩81,554 | ₩82,023 | -0.79% | 67.8만 |
|---|
| 2026.05.08 | ₩82,814 | ₩83,377 | ₩81,634 | ₩82,666 | -0.18% | 174.4만 |
|---|
| 2026.05.07 | ₩80,655 | ₩81,607 | ₩78,711 | ₩81,527 | +1.08% | 100.1만 |
|---|
| 2026.05.06 | ₩83,404 | ₩84,879 | ₩81,232 | ₩81,285 | -2.54% | 102만 |
|---|
| 2026.05.05 | ₩79,435 | ₩83,230 | ₩79,127 | ₩81,969 | +3.19% | 139.6만 |
|---|
| 2026.05.04 | ₩81,098 | ₩81,299 | ₩79,194 | ₩79,502 | -1.97% | 109.4만 |
|---|
| 2026.05.01 | ₩83,538 | ₩84,061 | ₩79,891 | ₩80,722 | -3.37% | 173.4만 |
|---|
| 2026.04.30 | ₩87,212 | ₩87,762 | ₩81,728 | ₩84,302 | -3.34% | 272.7만 |
|---|
| 2026.04.29 | ₩83,766 | ₩85,818 | ₩83,189 | ₩84,034 | +0.32% | 247.6만 |
|---|
| 2026.04.28 | ₩83,712 | ₩84,731 | ₩82,278 | ₩84,048 | +0.40% | 138.5만 |
|---|
| 2026.04.27 | ₩82,868 | ₩85,389 | ₩82,398 | ₩83,820 | +1.15% | 152.3만 |
|---|
| 2026.04.24 | ₩82,854 | ₩83,699 | ₩81,393 | ₩82,760 | -0.11% | 73.2만 |
|---|
| 2026.04.23 | ₩85,308 | ₩85,818 | ₩82,774 | ₩82,975 | -2.73% | 93.5만 |
|---|
| 2026.04.22 | ₩83,686 | ₩85,549 | ₩83,243 | ₩84,839 | +1.38% | 147.9만 |
|---|
| 2026.04.21 | ₩83,779 | ₩84,785 | ₩82,358 | ₩82,921 | -1.02% | 112.4만 |
|---|
| 2026.04.20 | ₩83,377 | ₩84,182 | ₩82,170 | ₩83,324 | -0.06% | 96.6만 |
|---|
| 2026.04.17 | ₩81,299 | ₩85,684 | ₩81,299 | ₩84,048 | +3.38% | 107.8만 |
|---|
| 2026.04.16 | ₩81,674 | ₩82,479 | ₩80,092 | ₩80,776 | -1.10% | 121.2만 |
|---|
| 2026.04.15 | ₩81,875 | ₩83,431 | ₩81,352 | ₩82,425 | +0.67% | 100.1만 |
|---|
| 2026.04.14 | ₩78,791 | ₩82,640 | ₩78,791 | ₩82,144 | +4.25% | 122.5만 |
|---|
| 2026.04.13 | ₩78,121 | ₩79,462 | ₩76,954 | ₩78,979 | +1.10% | 103.4만 |
|---|
| 2026.04.10 | ₩78,738 | ₩79,998 | ₩78,469 | ₩79,314 | +0.73% | 76.6만 |
|---|
| 2026.04.09 | ₩77,437 | ₩79,354 | ₩76,994 | ₩78,805 | +1.77% | 83.2만 |
|---|
| 2026.04.08 | ₩77,531 | ₩79,663 | ₩76,632 | ₩77,169 | -0.47% | 90.2만 |
|---|
| 2026.04.07 | ₩76,163 | ₩76,914 | ₩74,742 | ₩74,795 | -1.80% | 83.4만 |
|---|
| 2026.04.06 | ₩74,138 | ₩76,552 | ₩73,776 | ₩76,512 | +3.20% | 72.4만 |
|---|
| 2026.04.02 | ₩72,878 | ₩75,211 | ₩72,087 | ₩74,058 | +1.62% | 97만 |
|---|
| 2026.04.01 | ₩73,414 | ₩74,634 | ₩72,462 | ₩74,152 | +1.00% | 112.5만 |
|---|
| 2026.03.31 | ₩74,205 | ₩74,755 | ₩72,047 | ₩73,414 | -1.07% | 108.7만 |
|---|
| 2026.03.30 | ₩73,294 | ₩74,313 | ₩71,859 | ₩72,905 | -0.53% | 99만 |
|---|
| 2026.03.27 | ₩73,750 | ₩74,232 | ₩70,826 | ₩72,502 | -1.69% | 149.6만 |
|---|
| 2026.03.26 | ₩74,956 | ₩75,935 | ₩74,058 | ₩74,192 | -1.02% | 73.4만 |
|---|
| 2026.03.25 | ₩77,035 | ₩77,584 | ₩74,380 | ₩75,519 | -1.97% | 89.5만 |
|---|
| 2026.03.24 | ₩75,211 | ₩76,981 | ₩74,661 | ₩76,418 | +1.60% | 105.4만 |
|---|
| 2026.03.23 | ₩79,113 | ₩80,025 | ₩75,533 | ₩75,788 | -4.20% | 111.6만 |
|---|
| 2026.03.20 | ₩76,914 | ₩78,054 | ₩76,337 | ₩76,632 | -0.37% | 176.6만 |
|---|
| 2026.03.19 | ₩75,037 | ₩77,879 | ₩74,232 | ₩76,713 | +2.23% | 193.8만 |
|---|
| 2026.03.18 | ₩76,834 | ₩77,558 | ₩74,956 | ₩75,426 | -1.83% | 134.8만 |
|---|
| 2026.03.17 | ₩80,333 | ₩80,481 | ₩77,571 | ₩77,879 | -3.05% | 156.8만 |
|---|
| 2026.03.16 | ₩77,611 | ₩79,904 | ₩77,531 | ₩79,395 | +2.30% | 146.5만 |
|---|
| 2026.03.13 | ₩77,155 | ₩79,033 | ₩76,404 | ₩77,196 | +0.05% | 128.4만 |
|---|
| 2026.03.12 | ₩79,837 | ₩80,561 | ₩75,761 | ₩75,895 | -4.94% | 184.8만 |
|---|
| 2026.03.11 | ₩83,270 | ₩84,276 | ₩81,151 | ₩81,285 | -2.38% | 124.7만 |
|---|
| 2026.03.10 | ₩83,377 | ₩84,812 | ₩83,082 | ₩83,833 | +0.55% | 101.1만 |
|---|
| 2026.03.09 | ₩81,245 | ₩84,638 | ₩79,636 | ₩84,463 | +3.96% | 125.2만 |
|---|
| 2026.03.06 | ₩83,136 | ₩83,538 | ₩80,601 | ₩82,747 | -0.47% | 126.3만 |
|---|
| 2026.03.05 | ₩85,871 | ₩86,890 | ₩84,222 | ₩84,463 | -1.64% | 136만 |
|---|
| 2026.03.04 | ₩85,268 | ₩86,032 | ₩83,471 | ₩85,871 | +0.71% | 109.2만 |
|---|
| 2026.03.03 | ₩82,465 | ₩85,295 | ₩80,561 | ₩85,201 | +3.32% | 128.9만 |
|---|
| 2026.03.02 | ₩85,080 | ₩86,542 | ₩83,873 | ₩84,410 | -0.79% | 141.1만 |
|---|
| 2026.02.27 | ₩85,737 | ₩87,199 | ₩85,067 | ₩86,864 | +1.31% | 99.3만 |
|---|
| 2026.02.26 | ₩88,446 | ₩89,170 | ₩87,132 | ₩87,266 | -1.33% | 104.3만 |
|---|
| 2026.02.25 | ₩86,998 | ₩88,835 | ₩85,590 | ₩88,419 | +1.63% | 147.6만 |
|---|
| 2026.02.24 | ₩85,134 | ₩86,770 | ₩84,946 | ₩86,274 | +1.34% | 127.9만 |
|---|
| 2026.02.23 | ₩84,933 | ₩86,086 | ₩82,412 | ₩85,751 | +0.96% | 192.9만 |
|---|
| 2026.02.20 | ₩83,270 | ₩85,402 | ₩81,165 | ₩85,201 | +2.32% | 195.5만 |
|---|
| 2026.02.19 | ₩85,308 | ₩86,971 | ₩81,795 | ₩83,699 | -1.89% | 259.2만 |
|---|
| 2026.02.18 | ₩83,565 | ₩87,896 | ₩82,894 | ₩85,911 | +2.81% | 298.3만 |
|---|
| 2026.02.17 | ₩79,931 | ₩84,477 | ₩79,931 | ₩83,887 | +4.95% | 310.4만 |
|---|
| 2026.02.13 | ₩78,590 | ₩79,851 | ₩78,242 | ₩78,671 | +0.10% | 99.2만 |
|---|
| 2026.02.12 | ₩83,256 | ₩84,182 | ₩78,469 | ₩78,697 | -5.48% | 126.8만 |
|---|
| 2026.02.11 | ₩81,929 | ₩82,640 | ₩80,923 | ₩82,559 | +0.77% | 158.4만 |
|---|
| 2026.02.10 | ₩84,088 | ₩85,643 | ₩81,138 | ₩81,218 | -3.41% | 162.1만 |
|---|
| 2026.02.09 | ₩85,187 | ₩86,139 | ₩83,927 | ₩85,134 | -0.06% | 109.2만 |
|---|
| 2026.02.06 | ₩83,860 | ₩85,804 | ₩83,136 | ₩84,812 | +1.14% | 122.6만 |
|---|
| 2026.02.05 | ₩83,042 | ₩84,450 | ₩82,170 | ₩84,235 | +1.44% | 126.3만 |
|---|
| 2026.02.04 | ₩80,374 | ₩83,391 | ₩80,052 | ₩82,894 | +3.14% | 190.8만 |
|---|
| 2026.02.03 | ₩78,617 | ₩80,588 | ₩78,201 | ₩80,213 | +2.03% | 104.7만 |
|---|
| 2026.02.02 | ₩77,879 | ₩78,617 | ₩77,008 | ₩78,577 | +0.90% | 90.5만 |
|---|
| 2026.01.30 | ₩77,491 | ₩78,469 | ₩75,479 | ₩77,719 | +0.29% | 127.9만 |
|---|
| 2026.01.29 | ₩77,732 | ₩78,778 | ₩77,357 | ₩78,456 | +0.93% | 102.5만 |
|---|
| 2026.01.28 | ₩78,228 | ₩79,153 | ₩76,780 | ₩77,611 | -0.79% | 96.5만 |
|---|
| 2026.01.27 | ₩76,525 | ₩77,303 | ₩75,801 | ₩76,539 | +0.02% | 94.4만 |
|---|
| 2026.01.26 | ₩78,429 | ₩78,764 | ₩76,404 | ₩76,927 | -1.91% | 109.7만 |
|---|
| 2026.01.23 | ₩78,402 | ₩79,556 | ₩78,054 | ₩78,952 | +0.70% | 60.9만 |
|---|
| 2026.01.22 | ₩80,843 | ₩82,573 | ₩78,456 | ₩78,979 | -2.31% | 102.6만 |
|---|
| 2026.01.21 | ₩76,096 | ₩80,467 | ₩75,975 | ₩80,226 | +5.43% | 156.6만 |
|---|
| 2026.01.20 | ₩78,295 | ₩79,837 | ₩77,196 | ₩77,330 | -1.23% | 178.2만 |
|---|
| 2026.01.16 | ₩80,695 | ₩81,513 | ₩79,422 | ₩79,529 | -1.45% | 137만 |
|---|
| 2026.01.15 | ₩80,454 | ₩82,801 | ₩80,280 | ₩81,460 | +1.25% | 151.1만 |
|---|
| 2026.01.14 | ₩80,065 | ₩80,990 | ₩79,127 | ₩80,669 | +0.75% | 100.9만 |
|---|
| 2026.01.13 | ₩79,797 | ₩80,870 | ₩79,395 | ₩80,119 | +0.40% | 134.7만 |
|---|
| 2026.01.12 | ₩77,129 | ₩80,387 | ₩76,431 | ₩80,347 | +4.17% | 168.1만 |
|---|
| 2026.01.09 | ₩76,431 | ₩77,491 | ₩75,251 | ₩77,249 | +1.07% | 116.3만 |
|---|
| 2026.01.08 | ₩74,165 | ₩77,343 | ₩74,085 | ₩76,418 | +3.04% | 119.7만 |
|---|
| 2026.01.07 | ₩75,680 | ₩76,150 | ₩74,125 | ₩74,621 | -1.40% | 158.1만 |
|---|
| 2026.01.06 | ₩73,133 | ₩76,002 | ₩72,958 | ₩75,801 | +3.65% | 202.9만 |
|---|
| 2026.01.05 | ₩70,960 | ₩73,910 | ₩70,625 | ₩73,307 | +3.31% | 164.9만 |
|---|
| 2026.01.02 | ₩67,876 | ₩70,947 | ₩67,742 | ₩70,813 | +4.33% | 98.4만 |
|---|
| 2025.12.31 | ₩67,045 | ₩68,091 | ₩66,576 | ₩67,689 | +0.96% | 89.2만 |
|---|
| 2025.12.30 | ₩68,185 | ₩68,185 | ₩66,938 | ₩67,058 | -1.65% | 104.7만 |
|---|
| 2025.12.29 | ₩69,673 | ₩70,022 | ₩67,689 | ₩68,051 | -2.33% | 106.2만 |
|---|
| 2025.12.26 | ₩69,378 | ₩70,505 | ₩69,016 | ₩70,464 | +1.57% | 79.1만 |
|---|
| 2025.12.24 | ₩68,694 | ₩69,445 | ₩68,279 | ₩69,257 | +0.82% | 33.7만 |
|---|
| 2025.12.23 | ₩69,968 | ₩70,035 | ₩68,010 | ₩68,507 | -2.09% | 98.1만 |
|---|
| 2025.12.22 | ₩69,807 | ₩70,491 | ₩69,432 | ₩70,035 | +0.33% | 81.2만 |
|---|
| 2025.12.19 | ₩68,788 | ₩70,759 | ₩68,252 | ₩69,754 | +1.40% | 218.3만 |
|---|
| 2025.12.18 | ₩68,480 | ₩69,807 | ₩67,930 | ₩69,271 | +1.16% | 198.6만 |
|---|
| 2025.12.17 | ₩65,423 | ₩68,386 | ₩65,208 | ₩67,394 | +3.01% | 133.8만 |
|---|
| 2025.12.16 | ₩67,058 | ₩67,568 | ₩65,503 | ₩65,905 | -1.72% | 105.9만 |
|---|
| 2025.12.15 | ₩66,884 | ₩67,434 | ₩66,066 | ₩67,394 | +0.76% | 105.2만 |
|---|
| 2025.12.12 | ₩65,811 | ₩67,876 | ₩65,771 | ₩66,857 | +1.59% | 128.8만 |
|---|
| 2025.12.11 | ₩65,570 | ₩66,696 | ₩65,195 | ₩65,650 | +0.12% | 89.9만 |
|---|
| 2025.12.10 | ₩63,679 | ₩65,852 | ₩63,250 | ₩65,570 | +2.97% | 96.9만 |
|---|
| 2025.12.09 | ₩62,781 | ₩63,934 | ₩62,754 | ₩63,653 | +1.39% | 69만 |
|---|
| 2025.12.08 | ₩63,358 | ₩63,827 | ₩62,312 | ₩62,781 | -0.91% | 90만 |
|---|
| 2025.12.05 | ₩64,068 | ₩64,162 | ₩62,888 | ₩62,995 | -1.67% | 79.1만 |
|---|
| 2025.12.04 | ₩64,926 | ₩65,101 | ₩63,585 | ₩64,068 | -1.32% | 83.6만 |
|---|
| 2025.12.03 | ₩64,363 | ₩65,557 | ₩64,269 | ₩64,900 | +0.83% | 85.2만 |
|---|
| 2025.12.02 | ₩63,720 | ₩64,578 | ₩62,982 | ₩64,175 | +0.72% | 83.5만 |
|---|
| 2025.12.01 | ₩63,197 | ₩64,162 | ₩62,459 | ₩63,532 | +0.53% | 93.1만 |
|---|
| 2025.11.28 | ₩64,108 | ₩64,243 | ₩63,599 | ₩63,907 | -0.31% | 41.7만 |
|---|
| 2025.11.26 | ₩62,835 | ₩64,310 | ₩62,835 | ₩64,015 | +1.88% | 126.9만 |
|---|
| 2025.11.25 | ₩60,421 | ₩63,290 | ₩60,341 | ₩63,022 | +4.31% | 199.4만 |
|---|
| 2025.11.24 | ₩60,984 | ₩61,252 | ₩60,099 | ₩60,341 | -1.06% | 108.4만 |
|---|
| 2025.11.21 | ₩58,262 | ₩61,118 | ₩58,235 | ₩60,877 | +4.49% | 134.6만 |
|---|
| 2025.11.20 | ₩59,295 | ₩59,885 | ₩57,753 | ₩57,846 | -2.44% | 97.3만 |
|---|
| 2025.11.19 | ₩60,314 | ₩60,890 | ₩59,040 | ₩59,053 | -2.09% | 71.3만 |
|---|
| 2025.11.18 | ₩59,308 | ₩60,662 | ₩59,000 | ₩60,314 | +1.70% | 110.9만 |
|---|
| 2025.11.17 | ₩60,676 | ₩61,118 | ₩58,973 | ₩59,469 | -1.99% | 129.9만 |
|---|
| 2025.11.14 | ₩60,944 | ₩61,681 | ₩60,206 | ₩60,260 | -1.12% | 99.9만 |
|---|
| 2025.11.13 | ₩61,413 | ₩63,130 | ₩61,185 | ₩61,534 | +0.20% | 111.4만 |
|---|
| 2025.11.12 | ₩62,124 | ₩63,009 | ₩61,614 | ₩61,695 | -0.69% | 137.4만 |
|---|
| 2025.11.11 | ₩61,695 | ₩62,097 | ₩61,051 | ₩61,507 | -0.30% | 98.3만 |
|---|
| 2025.11.10 | ₩63,639 | ₩64,095 | ₩61,588 | ₩61,628 | -3.16% | 127.5만 |
|---|
| 2025.11.07 | ₩63,022 | ₩64,189 | ₩62,861 | ₩63,626 | +0.96% | 111.7만 |
|---|
| 2025.11.06 | ₩64,229 | ₩64,725 | ₩62,835 | ₩62,942 | -2.00% | 132.9만 |
|---|
| 2025.11.05 | ₩64,269 | ₩65,516 | ₩63,800 | ₩64,631 | +0.56% | 101만 |
|---|
| 2025.11.04 | ₩63,612 | ₩65,141 | ₩63,384 | ₩64,028 | +0.65% | 145만 |
|---|
| 2025.11.03 | ₩66,442 | ₩66,589 | ₩63,545 | ₩63,666 | -4.18% | 186만 |
|---|
| 2025.10.31 | ₩65,972 | ₩67,850 | ₩65,704 | ₩66,777 | +1.22% | 157.9만 |
|---|
| 2025.10.30 | ₩67,487 | ₩67,957 | ₩65,382 | ₩65,852 | -2.42% | 237.7만 |
|---|
| 2025.10.29 | ₩73,079 | ₩73,133 | ₩66,871 | ₩67,568 | -7.54% | 465.2만 |
|---|
| 2025.10.28 | ₩75,144 | ₩75,292 | ₩72,704 | ₩72,851 | -3.05% | 309.3만 |
|---|
| 2025.10.27 | ₩75,949 | ₩77,062 | ₩74,809 | ₩74,970 | -1.29% | 201.4만 |
|---|
| 2025.10.24 | ₩76,901 | ₩77,182 | ₩74,943 | ₩75,292 | -2.09% | 155.7만 |
|---|
| 2025.10.23 | ₩75,761 | ₩76,284 | ₩74,031 | ₩74,983 | -1.03% | 133.9만 |
|---|
| 2025.10.22 | ₩74,165 | ₩76,136 | ₩74,112 | ₩75,989 | +2.46% | 182.7만 |
|---|
| 2025.10.21 | ₩73,025 | ₩74,795 | ₩72,945 | ₩74,286 | +1.73% | 101.2만 |
|---|
| 2025.10.20 | ₩72,677 | ₩73,334 | ₩72,315 | ₩72,945 | +0.37% | 94만 |
|---|
| 2025.10.17 | ₩72,221 | ₩73,267 | ₩72,020 | ₩72,368 | +0.20% | 62.2만 |
|---|
| 2025.10.16 | ₩72,985 | ₩73,763 | ₩72,449 | ₩72,771 | -0.29% | 89.6만 |
|---|
| 2025.10.15 | ₩73,562 | ₩74,125 | ₩72,704 | ₩72,972 | -0.80% | 88.9만 |
|---|
| 2025.10.14 | ₩71,229 | ₩73,977 | ₩71,068 | ₩73,079 | +2.60% | 101.5만 |
|---|
| 2025.10.13 | ₩71,121 | ₩72,140 | ₩70,478 | ₩72,100 | +1.38% | 146.7만 |
|---|
| 2025.10.10 | ₩72,087 | ₩72,342 | ₩69,432 | ₩69,834 | -3.12% | 113.4만 |
|---|