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 | ₩147,534 | ₩148,875 | ₩141,566 | ₩145,455 | -1.41% | 582.4만 |
| 2026.09.28–2026.10.02 | ₩139,514 | ₩147,360 | ₩139,071 | ₩147,065 | +5.41% | 624.1만 |
| 2026.09.21–2026.09.25 | ₩130,769 | ₩142,223 | ₩130,072 | ₩140,144 | +7.17% | 694.4만 |
| 2026.09.14–2026.09.18 | ₩138,548 | ₩141,901 | ₩126,799 | ₩129,441 | -6.57% | 736.6만 |
| 2026.09.08–2026.09.11 | ₩143,993 | ₩146,810 | ₩133,505 | ₩137,743 | -4.34% | 565.7만 |
| 2026.08.31–2026.09.04 | ₩150,042 | ₩152,631 | ₩142,666 | ₩144,288 | -3.83% | 724.3만 |
| 2026.08.24–2026.08.28 | ₩151,558 | ₩155,286 | ₩147,574 | ₩150,311 | -0.82% | 772.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,513 |
| ₩152,416 |
| ₩137,368 |
| ₩152,000 |
| +2.35% |
| 888.3만 |
| 2026.08.10–2026.08.14 | ₩143,443 | ₩158,881 | ₩142,384 | ₩152,068 | +6.01% | 1056.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩137,234 | ₩144,785 | ₩136,147 | ₩143,578 | +4.62% | 862.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,479 | ₩138,588 | ₩114,352 | ₩136,027 | +17.79% | 1282.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩116,190 | ₩117,893 | ₩111,214 | ₩113,628 | -2.20% | 832.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,764 | ₩116,230 | ₩106,748 | ₩115,036 | +2.93% | 712.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,090 | ₩112,877 | ₩101,383 | ₩110,999 | +4.63% | 699.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,694 | ₩108,545 | ₩103,851 | ₩106,198 | -0.47% | 493.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,025 | ₩108,491 | ₩101,356 | ₩107,807 | +3.64% | 625.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,352 | ₩105,782 | ₩97,520 | ₩103,529 | +5.26% | 684.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,480 | ₩102,630 | ₩87,756 | ₩100,967 | +14.11% | 843.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,246 | ₩89,942 | ₩84,604 | ₩88,695 | +1.66% | 510.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,008 | ₩90,050 | ₩82,874 | ₩88,574 | +6.71% | 414.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩79,119 | ₩82,861 | ₩77,536 | ₩82,002 | +3.64% | 407.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩82,700 | ₩83,263 | ₩74,880 | ₩79,789 | -3.52% | 567만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,117 | ₩84,899 | ₩78,730 | ₩82,686 | +1.93% | 625.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,887 | ₩87,783 | ₩79,910 | ₩80,741 | -2.59% | 984.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,397 | ₩85,838 | ₩81,412 | ₩82,780 | -0.74% | 523.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,139 | ₩85,704 | ₩76,973 | ₩84,068 | +7.59% | 555만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,156 | ₩80,017 | ₩73,794 | ₩79,333 | +6.98% | 405.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,311 | ₩75,229 | ₩71,876 | ₩74,076 | +1.04% | 417.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,132 | ₩80,044 | ₩70,843 | ₩72,520 | -8.36% | 529.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,630 | ₩80,500 | ₩74,250 | ₩76,651 | -1.26% | 808.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,265 | ₩84,832 | ₩75,779 | ₩77,214 | -4.98% | 664.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,100 | ₩86,911 | ₩80,581 | ₩82,767 | -2.74% | 641.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,953 | ₩89,191 | ₩82,431 | ₩86,884 | +2.27% | 672만 |
|---|
| 2026.02.17–2026.02.20 | ₩79,950 | ₩87,917 | ₩79,950 | ₩85,221 | +6.59% | 1063.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,208 | ₩86,160 | ₩78,260 | ₩78,689 | -7.65% | 655.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,898 | ₩85,825 | ₩77,026 | ₩84,832 | +8.90% | 634.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,448 | ₩79,172 | ₩75,497 | ₩77,737 | -0.91% | 530.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,314 | ₩82,592 | ₩75,994 | ₩78,971 | +0.84% | 498.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,147 | ₩82,820 | ₩76,450 | ₩79,548 | +3.11% | 691.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,977 | ₩77,509 | ₩70,642 | ₩77,268 | +8.86% | 761.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,690 | ₩70,964 | ₩66,592 | ₩70,830 | +1.64% | 398.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,824 | ₩70,521 | ₩68,027 | ₩70,481 | +0.94% | 292.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,900 | ₩70,776 | ₩65,224 | ₩69,770 | +4.29% | 761.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,373 | ₩67,893 | ₩62,326 | ₩66,873 | +5.52% | 474.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,212 | ₩65,572 | ₩62,474 | ₩63,011 | -0.32% | 424.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,999 | ₩64,325 | ₩60,113 | ₩63,923 | +4.79% | 476.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,690 | ₩61,133 | ₩57,766 | ₩60,891 | +0.33% | 543.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,654 | ₩64,110 | ₩60,221 | ₩60,274 | -5.31% | 574.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,457 | ₩66,605 | ₩62,850 | ₩63,641 | -4.24% | 676.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,967 | ₩77,080 | ₩65,398 | ₩66,793 | -12.08% | 1371.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩72,694 | ₩77,201 | ₩72,332 | ₩75,310 | +3.60% | 667.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,138 | ₩74,143 | ₩70,495 | ₩72,386 | +1.75% | 488.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,104 | ₩72,359 | ₩69,448 | ₩69,851 | -3.12% | 113.4만 |
|---|