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 | ₩147,499 | ₩148,840 | ₩141,532 | ₩145,421 | -1.41% | 582.4만 |
| 2026.09.28–2026.10.02 | ₩139,480 | ₩147,325 | ₩139,038 | ₩147,030 | +5.41% | 624.1만 |
| 2026.09.21–2026.09.25 | ₩130,738 | ₩142,189 | ₩130,040 | ₩140,111 | +7.17% | 694.4만 |
| 2026.09.14–2026.09.18 | ₩138,515 | ₩141,867 | ₩126,769 | ₩129,410 | -6.57% | 736.6만 |
| 2026.09.08–2026.09.11 | ₩143,959 | ₩146,775 | ₩133,473 | ₩137,710 | -4.34% | 565.7만 |
| 2026.08.31–2026.09.04 | ₩150,006 | ₩152,594 | ₩142,632 | ₩144,254 | -3.83% | 724.3만 |
| 2026.08.24–2026.08.28 | ₩151,522 | ₩155,249 | ₩147,539 | ₩150,275 | -0.82% | 772.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,478 |
| ₩152,380 |
| ₩137,335 |
| ₩151,964 |
| +2.35% |
| 888.3만 |
| 2026.08.10–2026.08.14 | ₩143,409 | ₩158,843 | ₩142,350 | ₩152,031 | +6.01% | 1056.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩137,201 | ₩144,750 | ₩136,115 | ₩143,543 | +4.62% | 862.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,451 | ₩138,555 | ₩114,325 | ₩135,994 | +17.79% | 1282.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩116,162 | ₩117,865 | ₩111,187 | ₩113,601 | -2.20% | 832.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,737 | ₩116,202 | ₩106,722 | ₩115,009 | +2.93% | 712.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,065 | ₩112,850 | ₩101,359 | ₩110,973 | +4.63% | 699.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,669 | ₩108,519 | ₩103,826 | ₩106,172 | -0.47% | 493.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,000 | ₩108,465 | ₩101,332 | ₩107,782 | +3.64% | 625.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,328 | ₩105,757 | ₩97,497 | ₩103,504 | +5.26% | 684.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,459 | ₩102,606 | ₩87,735 | ₩100,943 | +14.11% | 843.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,226 | ₩89,921 | ₩84,584 | ₩88,674 | +1.66% | 510.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,988 | ₩90,028 | ₩82,854 | ₩88,553 | +6.71% | 414.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩79,100 | ₩82,841 | ₩77,517 | ₩81,983 | +3.64% | 407.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩82,680 | ₩83,243 | ₩74,862 | ₩79,770 | -3.52% | 567만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,098 | ₩84,879 | ₩78,711 | ₩82,666 | +1.93% | 625.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,868 | ₩87,762 | ₩79,891 | ₩80,722 | -2.59% | 984.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,377 | ₩85,818 | ₩81,393 | ₩82,760 | -0.74% | 523.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,121 | ₩85,684 | ₩76,954 | ₩84,048 | +7.59% | 555만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,138 | ₩79,998 | ₩73,776 | ₩79,314 | +6.98% | 405.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,294 | ₩75,211 | ₩71,859 | ₩74,058 | +1.04% | 417.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,113 | ₩80,025 | ₩70,826 | ₩72,502 | -8.36% | 529.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,611 | ₩80,481 | ₩74,232 | ₩76,632 | -1.26% | 808.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,245 | ₩84,812 | ₩75,761 | ₩77,196 | -4.98% | 664.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,080 | ₩86,890 | ₩80,561 | ₩82,747 | -2.74% | 641.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,933 | ₩89,170 | ₩82,412 | ₩86,864 | +2.27% | 672만 |
|---|
| 2026.02.17–2026.02.20 | ₩79,931 | ₩87,896 | ₩79,931 | ₩85,201 | +6.59% | 1063.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,187 | ₩86,139 | ₩78,242 | ₩78,671 | -7.65% | 655.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,879 | ₩85,804 | ₩77,008 | ₩84,812 | +8.90% | 634.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,429 | ₩79,153 | ₩75,479 | ₩77,719 | -0.91% | 530.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,295 | ₩82,573 | ₩75,975 | ₩78,952 | +0.84% | 498.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,129 | ₩82,801 | ₩76,431 | ₩79,529 | +3.11% | 691.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,960 | ₩77,491 | ₩70,625 | ₩77,249 | +8.86% | 761.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,673 | ₩70,947 | ₩66,576 | ₩70,813 | +1.64% | 398.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,807 | ₩70,505 | ₩68,010 | ₩70,464 | +0.94% | 292.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,884 | ₩70,759 | ₩65,208 | ₩69,754 | +4.29% | 761.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,358 | ₩67,876 | ₩62,312 | ₩66,857 | +5.52% | 474.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,197 | ₩65,557 | ₩62,459 | ₩62,995 | -0.32% | 424.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,984 | ₩64,310 | ₩60,099 | ₩63,907 | +4.79% | 476.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,676 | ₩61,118 | ₩57,753 | ₩60,877 | +0.33% | 543.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,639 | ₩64,095 | ₩60,206 | ₩60,260 | -5.31% | 574.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,442 | ₩66,589 | ₩62,835 | ₩63,626 | -4.24% | 676.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,949 | ₩77,062 | ₩65,382 | ₩66,777 | -12.08% | 1371.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩72,677 | ₩77,182 | ₩72,315 | ₩75,292 | +3.60% | 667.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,121 | ₩74,125 | ₩70,478 | ₩72,368 | +1.75% | 488.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,087 | ₩72,342 | ₩69,432 | ₩69,834 | -3.12% | 113.4만 |
|---|