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 | ₩147,455 | ₩148,796 | ₩141,490 | ₩145,377 | -1.41% | 582.4만 |
| 2026.09.28–2026.10.02 | ₩139,439 | ₩147,281 | ₩138,996 | ₩146,986 | +5.41% | 624.1만 |
| 2026.09.21–2026.09.25 | ₩130,699 | ₩142,147 | ₩130,002 | ₩140,069 | +7.17% | 694.4만 |
| 2026.09.14–2026.09.18 | ₩138,474 | ₩141,825 | ₩126,731 | ₩129,372 | -6.57% | 736.6만 |
| 2026.09.08–2026.09.11 | ₩143,916 | ₩146,731 | ₩133,433 | ₩137,669 | -4.34% | 565.7만 |
| 2026.08.31–2026.09.04 | ₩149,962 | ₩152,549 | ₩142,589 | ₩144,211 | -3.83% | 724.3만 |
| 2026.08.24–2026.08.28 | ₩151,477 | ₩155,203 | ₩147,495 | ₩150,230 | -0.82% | 772.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,434 |
| ₩152,334 |
| ₩137,294 |
| ₩151,919 |
| +2.35% |
| 888.3만 |
| 2026.08.10–2026.08.14 | ₩143,366 | ₩158,796 | ₩142,307 | ₩151,986 | +6.01% | 1056.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩137,160 | ₩144,707 | ₩136,074 | ₩143,501 | +4.62% | 862.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,417 | ₩138,514 | ₩114,291 | ₩135,954 | +17.79% | 1282.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩116,128 | ₩117,830 | ₩111,154 | ₩113,567 | -2.20% | 832.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,704 | ₩116,168 | ₩106,690 | ₩114,975 | +2.93% | 712.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,034 | ₩112,816 | ₩101,328 | ₩110,940 | +4.63% | 699.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,637 | ₩108,487 | ₩103,795 | ₩106,141 | -0.47% | 493.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,969 | ₩108,433 | ₩101,302 | ₩107,749 | +3.64% | 625.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,299 | ₩105,725 | ₩97,468 | ₩103,473 | +5.26% | 684.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,433 | ₩102,575 | ₩87,709 | ₩100,913 | +14.11% | 843.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,200 | ₩89,894 | ₩84,559 | ₩88,647 | +1.66% | 510.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,964 | ₩90,001 | ₩82,829 | ₩88,527 | +6.71% | 414.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩79,076 | ₩82,816 | ₩77,494 | ₩81,958 | +3.64% | 407.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩82,655 | ₩83,218 | ₩74,840 | ₩79,746 | -3.52% | 567만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,073 | ₩84,854 | ₩78,687 | ₩82,642 | +1.93% | 625.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,843 | ₩87,736 | ₩79,867 | ₩80,698 | -2.59% | 984.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,352 | ₩85,792 | ₩81,368 | ₩82,736 | -0.74% | 523.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,098 | ₩85,658 | ₩76,931 | ₩84,023 | +7.59% | 555만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,116 | ₩79,974 | ₩73,754 | ₩79,291 | +6.98% | 405.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,272 | ₩75,189 | ₩71,837 | ₩74,036 | +1.04% | 417.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,090 | ₩80,001 | ₩70,805 | ₩72,481 | -8.36% | 529.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,588 | ₩80,457 | ₩74,210 | ₩76,610 | -1.26% | 808.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,221 | ₩84,787 | ₩75,738 | ₩77,173 | -4.98% | 664.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,055 | ₩86,864 | ₩80,537 | ₩82,722 | -2.74% | 641.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,907 | ₩89,143 | ₩82,387 | ₩86,838 | +2.27% | 672만 |
|---|
| 2026.02.17–2026.02.20 | ₩79,907 | ₩87,870 | ₩79,907 | ₩85,175 | +6.59% | 1063.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,162 | ₩86,114 | ₩78,218 | ₩78,647 | -7.65% | 655.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,856 | ₩85,779 | ₩76,985 | ₩84,787 | +8.90% | 634.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,406 | ₩79,130 | ₩75,457 | ₩77,695 | -0.91% | 530.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,272 | ₩82,548 | ₩75,953 | ₩78,929 | +0.84% | 498.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,106 | ₩82,776 | ₩76,409 | ₩79,505 | +3.11% | 691.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,939 | ₩77,467 | ₩70,604 | ₩77,226 | +8.86% | 761.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,652 | ₩70,926 | ₩66,556 | ₩70,792 | +1.64% | 398.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,786 | ₩70,483 | ₩67,990 | ₩70,443 | +0.94% | 292.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,864 | ₩70,738 | ₩65,189 | ₩69,733 | +4.29% | 761.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,339 | ₩67,856 | ₩62,293 | ₩66,837 | +5.52% | 474.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,178 | ₩65,537 | ₩62,440 | ₩62,977 | -0.32% | 424.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,966 | ₩64,290 | ₩60,081 | ₩63,888 | +4.79% | 476.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,658 | ₩61,100 | ₩57,735 | ₩60,859 | +0.33% | 543.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,620 | ₩64,076 | ₩60,188 | ₩60,242 | -5.31% | 574.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,422 | ₩66,569 | ₩62,816 | ₩63,607 | -4.24% | 676.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,926 | ₩77,039 | ₩65,363 | ₩66,757 | -12.08% | 1371.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩72,655 | ₩77,159 | ₩72,293 | ₩75,269 | +3.60% | 667.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,100 | ₩74,103 | ₩70,457 | ₩72,347 | +1.75% | 488.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,065 | ₩72,320 | ₩69,411 | ₩69,813 | -3.12% | 113.4만 |
|---|