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 | ₩147,529 | ₩148,870 | ₩141,560 | ₩145,450 | -1.41% | 582.4만 |
| 2026.09.28–2026.10.02 | ₩139,508 | ₩147,354 | ₩139,066 | ₩147,059 | +5.41% | 624.1만 |
| 2026.09.21–2026.09.25 | ₩130,764 | ₩142,218 | ₩130,067 | ₩140,139 | +7.17% | 694.4만 |
| 2026.09.14–2026.09.18 | ₩138,543 | ₩141,896 | ₩126,794 | ₩129,436 | -6.57% | 736.6만 |
| 2026.09.08–2026.09.11 | ₩143,988 | ₩146,804 | ₩133,500 | ₩137,738 | -4.34% | 565.7만 |
| 2026.08.31–2026.09.04 | ₩150,037 | ₩152,625 | ₩142,660 | ₩144,283 | -3.83% | 724.3만 |
| 2026.08.24–2026.08.28 | ₩151,552 | ₩155,281 | ₩147,569 | ₩150,305 | -0.82% | 772.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,508 |
| ₩152,411 |
| ₩137,363 |
| ₩151,995 |
| +2.35% |
| 888.3만 |
| 2026.08.10–2026.08.14 | ₩143,438 | ₩158,875 | ₩142,379 | ₩152,062 | +6.01% | 1056.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩137,229 | ₩144,779 | ₩136,142 | ₩143,572 | +4.62% | 862.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,475 | ₩138,583 | ₩114,348 | ₩136,021 | +17.79% | 1282.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩116,186 | ₩117,889 | ₩111,210 | ₩113,624 | -2.20% | 832.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,760 | ₩116,226 | ₩106,744 | ₩115,032 | +2.93% | 712.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,087 | ₩112,873 | ₩101,379 | ₩110,995 | +4.63% | 699.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,690 | ₩108,541 | ₩103,847 | ₩106,194 | -0.47% | 493.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,021 | ₩108,487 | ₩101,352 | ₩107,803 | +3.64% | 625.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,348 | ₩105,778 | ₩97,516 | ₩103,525 | +5.26% | 684.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,477 | ₩102,626 | ₩87,753 | ₩100,963 | +14.11% | 843.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,243 | ₩89,939 | ₩84,601 | ₩88,692 | +1.66% | 510.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,005 | ₩90,046 | ₩82,871 | ₩88,571 | +6.71% | 414.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩79,116 | ₩82,857 | ₩77,533 | ₩81,999 | +3.64% | 407.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩82,697 | ₩83,260 | ₩74,878 | ₩79,786 | -3.52% | 567만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,114 | ₩84,896 | ₩78,727 | ₩82,683 | +1.93% | 625.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,884 | ₩87,780 | ₩79,907 | ₩80,738 | -2.59% | 984.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,394 | ₩85,835 | ₩81,409 | ₩82,777 | -0.74% | 523.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,137 | ₩85,701 | ₩76,970 | ₩84,065 | +7.59% | 555만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,153 | ₩80,014 | ₩73,791 | ₩79,330 | +6.98% | 405.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,308 | ₩75,226 | ₩71,873 | ₩74,073 | +1.04% | 417.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,129 | ₩80,041 | ₩70,841 | ₩72,517 | -8.36% | 529.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,627 | ₩80,497 | ₩74,247 | ₩76,648 | -1.26% | 808.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,261 | ₩84,829 | ₩75,776 | ₩77,211 | -4.98% | 664.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,097 | ₩86,908 | ₩80,577 | ₩82,764 | -2.74% | 641.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,950 | ₩89,188 | ₩82,428 | ₩86,881 | +2.27% | 672만 |
|---|
| 2026.02.17–2026.02.20 | ₩79,947 | ₩87,914 | ₩79,947 | ₩85,218 | +6.59% | 1063.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,205 | ₩86,157 | ₩78,257 | ₩78,686 | -7.65% | 655.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,895 | ₩85,821 | ₩77,023 | ₩84,829 | +8.90% | 634.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,445 | ₩79,169 | ₩75,494 | ₩77,734 | -0.91% | 530.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,311 | ₩82,589 | ₩75,991 | ₩78,968 | +0.84% | 498.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,144 | ₩82,817 | ₩76,447 | ₩79,545 | +3.11% | 691.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,975 | ₩77,506 | ₩70,639 | ₩77,265 | +8.86% | 761.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,687 | ₩70,961 | ₩66,589 | ₩70,827 | +1.64% | 398.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,821 | ₩70,519 | ₩68,024 | ₩70,478 | +0.94% | 292.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,898 | ₩70,774 | ₩65,221 | ₩69,768 | +4.29% | 761.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,370 | ₩67,890 | ₩62,324 | ₩66,871 | +5.52% | 474.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,209 | ₩65,570 | ₩62,472 | ₩63,008 | -0.32% | 424.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,996 | ₩64,323 | ₩60,111 | ₩63,920 | +4.79% | 476.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,688 | ₩61,131 | ₩57,764 | ₩60,889 | +0.33% | 543.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,652 | ₩64,108 | ₩60,219 | ₩60,272 | -5.31% | 574.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,455 | ₩66,603 | ₩62,847 | ₩63,639 | -4.24% | 676.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,964 | ₩77,077 | ₩65,395 | ₩66,790 | -12.08% | 1371.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩72,691 | ₩77,198 | ₩72,329 | ₩75,307 | +3.60% | 667.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,136 | ₩74,140 | ₩70,492 | ₩72,383 | +1.75% | 488.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,101 | ₩72,356 | ₩69,446 | ₩69,848 | -3.12% | 113.4만 |
|---|