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 | ₩143,364 | ₩146,435 | ₩141,554 | ₩145,429 | +1.44% | 113.8만 |
| 2026.10.08 | ₩143,016 | ₩144,759 | ₩141,540 | ₩143,364 | +0.24% | 93만 |
| 2026.10.07 | ₩144,169 | ₩144,611 | ₩142,881 | ₩143,471 | -0.48% | 86.8만 |
| 2026.10.06 | ₩147,508 | ₩148,420 | ₩143,726 | ₩145,134 | -1.61% | 207.2만 |
| 2026.10.05 | ₩147,508 | ₩148,849 | ₩143,726 | ₩146,207 | -0.88% | 81.7만 |
| 2026.10.02 | ₩144,759 | ₩147,333 | ₩143,485 | ₩147,038 | +1.57% | 73.3만 |
| 2026.10.01 | ₩140,816 | ₩145,362 | ₩140,199 | ₩144,759 | +2.80% | 86.2만 |
| 2026.09.30 | ₩143,954 | ₩144,209 | ₩139,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,125 |
| -1.97% |
| 90.8만 |
| 2026.09.29 | ₩141,983 | ₩144,303 | ₩141,044 | ₩143,954 | +1.39% | 232.4만 |
|---|
| 2026.09.28 | ₩139,489 | ₩143,686 | ₩139,046 | ₩141,017 | +1.10% | 141.3만 |
|---|
| 2026.09.25 | ₩141,527 | ₩142,037 | ₩137,236 | ₩140,119 | -0.99% | 98.5만 |
|---|
| 2026.09.24 | ₩139,676 | ₩141,768 | ₩138,550 | ₩140,870 | +0.85% | 122.5만 |
|---|
| 2026.09.23 | ₩139,019 | ₩142,198 | ₩136,431 | ₩140,012 | +0.71% | 177.6만 |
|---|
| 2026.09.22 | ₩135,466 | ₩140,267 | ₩134,809 | ₩138,175 | +2.00% | 190만 |
|---|
| 2026.09.21 | ₩130,746 | ₩134,152 | ₩130,048 | ₩133,387 | +2.02% | 105.8만 |
|---|
| 2026.09.18 | ₩127,728 | ₩129,458 | ₩126,776 | ₩129,418 | +1.32% | 161.6만 |
|---|
| 2026.09.17 | ₩131,269 | ₩131,765 | ₩128,452 | ₩128,560 | -2.06% | 93.4만 |
|---|
| 2026.09.16 | ₩130,544 | ₩131,657 | ₩129,284 | ₩130,102 | -0.34% | 148.3만 |
|---|
| 2026.09.15 | ₩140,776 | ₩140,776 | ₩128,225 | ₩129,713 | -7.86% | 224.1만 |
|---|
| 2026.09.14 | ₩138,523 | ₩141,876 | ₩138,349 | ₩141,031 | +1.81% | 109.2만 |
|---|
| 2026.09.11 | ₩136,177 | ₩138,537 | ₩133,481 | ₩137,719 | +1.13% | 123.3만 |
|---|
| 2026.09.10 | ₩138,027 | ₩139,462 | ₩134,594 | ₩135,654 | -1.72% | 149.4만 |
|---|
| 2026.09.09 | ₩142,037 | ₩143,136 | ₩138,523 | ₩138,939 | -2.18% | 148.8만 |
|---|
| 2026.09.08 | ₩143,968 | ₩146,784 | ₩142,948 | ₩143,766 | -0.14% | 144.2만 |
|---|
| 2026.09.04 | ₩143,217 | ₩147,347 | ₩143,217 | ₩144,263 | +0.73% | 118.4만 |
|---|
| 2026.09.03 | ₩145,121 | ₩146,060 | ₩142,868 | ₩143,726 | -0.96% | 86.4만 |
|---|
| 2026.09.02 | ₩145,805 | ₩147,441 | ₩145,027 | ₩145,590 | -0.15% | 123.7만 |
|---|
| 2026.09.01 | ₩145,496 | ₩146,837 | ₩142,640 | ₩145,309 | -0.13% | 136만 |
|---|
| 2026.08.31 | ₩150,015 | ₩152,604 | ₩144,330 | ₩146,824 | -2.13% | 259.8만 |
|---|
| 2026.08.28 | ₩148,514 | ₩151,960 | ₩147,924 | ₩150,284 | +1.19% | 80.3만 |
|---|
| 2026.08.27 | ₩152,818 | ₩153,328 | ₩147,548 | ₩147,628 | -3.40% | 142.6만 |
|---|
| 2026.08.26 | ₩153,462 | ₩155,259 | ₩152,148 | ₩154,682 | +0.80% | 140만 |
|---|
| 2026.08.25 | ₩153,784 | ₩153,784 | ₩150,552 | ₩152,188 | -1.04% | 198.6만 |
|---|
| 2026.08.24 | ₩151,531 | ₩154,682 | ₩149,130 | ₩153,690 | +1.42% | 211.3만 |
|---|
| 2026.08.21 | ₩143,324 | ₩152,389 | ₩142,962 | ₩151,973 | +6.03% | 186.5만 |
|---|
| 2026.08.20 | ₩141,138 | ₩143,016 | ₩137,343 | ₩142,855 | +1.22% | 175.2만 |
|---|
| 2026.08.19 | ₩143,404 | ₩148,259 | ₩141,782 | ₩141,903 | -1.05% | 118.4만 |
|---|
| 2026.08.18 | ₩145,832 | ₩147,628 | ₩142,157 | ₩142,627 | -2.20% | 179.5만 |
|---|
| 2026.08.17 | ₩148,487 | ₩150,176 | ₩145,738 | ₩146,261 | -1.50% | 228.7만 |
|---|
| 2026.08.14 | ₩151,128 | ₩152,510 | ₩148,688 | ₩152,040 | +0.60% | 141.1만 |
|---|
| 2026.08.13 | ₩158,236 | ₩158,852 | ₩149,399 | ₩150,029 | -5.19% | 210.9만 |
|---|
| 2026.08.12 | ₩152,724 | ₩158,195 | ₩149,747 | ₩157,284 | +2.99% | 218.1만 |
|---|
| 2026.08.11 | ₩148,326 | ₩152,644 | ₩148,245 | ₩151,611 | +2.21% | 252.9만 |
|---|
| 2026.08.10 | ₩143,418 | ₩149,734 | ₩142,358 | ₩149,104 | +3.96% | 233.1만 |
|---|
| 2026.08.07 | ₩142,814 | ₩144,437 | ₩141,956 | ₩143,552 | +0.52% | 123.2만 |
|---|
| 2026.08.06 | ₩140,830 | ₩144,652 | ₩139,153 | ₩143,901 | +2.18% | 217.6만 |
|---|
| 2026.08.05 | ₩143,337 | ₩144,759 | ₩140,843 | ₩141,219 | -1.48% | 148.5만 |
|---|
| 2026.08.04 | ₩140,655 | ₩142,734 | ₩139,127 | ₩141,916 | +0.90% | 209.4만 |
|---|
| 2026.08.03 | ₩137,209 | ₩141,044 | ₩136,123 | ₩140,655 | +2.51% | 164.1만 |
|---|
| 2026.07.31 | ₩136,552 | ₩138,563 | ₩134,903 | ₩136,002 | -0.40% | 197.5만 |
|---|
| 2026.07.30 | ₩136,109 | ₩137,638 | ₩131,872 | ₩135,855 | -0.19% | 236.7만 |
|---|
| 2026.07.29 | ₩124,631 | ₩136,525 | ₩124,081 | ₩135,627 | +8.82% | 537.9만 |
|---|
| 2026.07.28 | ₩117,564 | ₩119,642 | ₩115,700 | ₩119,361 | +1.53% | 156.5만 |
|---|
| 2026.07.27 | ₩115,458 | ₩117,215 | ₩114,332 | ₩116,705 | +1.08% | 154.2만 |
|---|
| 2026.07.24 | ₩111,744 | ₩114,520 | ₩111,194 | ₩113,608 | +1.67% | 173.5만 |
|---|
| 2026.07.23 | ₩113,326 | ₩114,426 | ₩112,388 | ₩113,259 | -0.06% | 146.7만 |
|---|
| 2026.07.22 | ₩116,478 | ₩117,121 | ₩113,983 | ₩114,895 | -1.36% | 219.1만 |
|---|
| 2026.07.21 | ₩115,472 | ₩117,577 | ₩114,345 | ₩116,759 | +1.11% | 150.7만 |
|---|
| 2026.07.20 | ₩116,169 | ₩117,872 | ₩114,788 | ₩115,472 | -0.60% | 142.9만 |
|---|
| 2026.07.17 | ₩111,663 | ₩116,209 | ₩111,127 | ₩115,016 | +3.00% | 167.1만 |
|---|
| 2026.07.16 | ₩107,949 | ₩112,093 | ₩107,815 | ₩111,717 | +3.49% | 126.6만 |
|---|
| 2026.07.15 | ₩107,305 | ₩110,550 | ₩106,729 | ₩107,640 | +0.31% | 128.3만 |
|---|
| 2026.07.14 | ₩110,617 | ₩110,792 | ₩107,654 | ₩107,868 | -2.49% | 97.5만 |
|---|
| 2026.07.13 | ₩111,744 | ₩113,366 | ₩108,338 | ₩109,893 | -1.66% | 192.7만 |
|---|
| 2026.07.10 | ₩105,937 | ₩112,857 | ₩105,642 | ₩110,980 | +4.76% | 229.6만 |
|---|
| 2026.07.09 | ₩103,175 | ₩105,549 | ₩102,679 | ₩105,160 | +1.92% | 111만 |
|---|
| 2026.07.08 | ₩103,390 | ₩104,328 | ₩101,365 | ₩102,759 | -0.61% | 146.8만 |
|---|
| 2026.07.07 | ₩102,652 | ₩104,985 | ₩102,102 | ₩104,248 | +1.55% | 82.5만 |
|---|
| 2026.07.06 | ₩106,072 | ₩106,246 | ₩102,531 | ₩103,108 | -2.79% | 130만 |
|---|
| 2026.07.02 | ₩107,775 | ₩108,137 | ₩103,832 | ₩106,179 | -1.48% | 141만 |
|---|
| 2026.07.01 | ₩106,662 | ₩108,526 | ₩105,830 | ₩106,796 | +0.13% | 115.3만 |
|---|
| 2026.06.30 | ₩106,541 | ₩107,332 | ₩104,932 | ₩106,662 | +0.11% | 129.1만 |
|---|
| 2026.06.29 | ₩106,675 | ₩107,278 | ₩104,596 | ₩106,420 | -0.24% | 107.8만 |
|---|
| 2026.06.26 | ₩104,945 | ₩108,472 | ₩104,489 | ₩107,788 | +2.71% | 208.4만 |
|---|
| 2026.06.25 | ₩102,732 | ₩106,876 | ₩102,732 | ₩106,004 | +3.18% | 100.6만 |
|---|
| 2026.06.24 | ₩103,591 | ₩105,012 | ₩102,545 | ₩104,824 | +1.19% | 101.3만 |
|---|
| 2026.06.23 | ₩102,572 | ₩104,006 | ₩101,338 | ₩103,323 | +0.73% | 118.2만 |
|---|
| 2026.06.22 | ₩104,006 | ₩105,455 | ₩102,424 | ₩103,135 | -0.84% | 97.3만 |
|---|
| 2026.06.18 | ₩102,813 | ₩105,763 | ₩101,271 | ₩103,510 | +0.68% | 142.7만 |
|---|
| 2026.06.17 | ₩98,428 | ₩103,282 | ₩97,556 | ₩101,271 | +2.89% | 126.7만 |
|---|
| 2026.06.16 | ₩98,213 | ₩100,077 | ₩97,999 | ₩98,254 | +0.04% | 172만 |
|---|
| 2026.06.15 | ₩98,334 | ₩100,037 | ₩97,503 | ₩98,897 | +0.57% | 243만 |
|---|
| 2026.06.12 | ₩101,190 | ₩102,612 | ₩99,487 | ₩100,949 | -0.24% | 182.4만 |
|---|
| 2026.06.11 | ₩94,700 | ₩100,681 | ₩94,445 | ₩100,547 | +6.17% | 221.6만 |
|---|
| 2026.06.10 | ₩92,192 | ₩95,531 | ₩91,522 | ₩94,700 | +2.72% | 141.7만 |
|---|
| 2026.06.09 | ₩90,811 | ₩92,715 | ₩89,470 | ₩91,106 | +0.32% | 154.6만 |
|---|
| 2026.06.08 | ₩88,464 | ₩91,334 | ₩87,740 | ₩90,141 | +1.89% | 143.6만 |
|---|
| 2026.06.05 | ₩86,104 | ₩89,926 | ₩86,091 | ₩88,679 | +2.99% | 119.2만 |
|---|
| 2026.06.04 | ₩87,204 | ₩87,955 | ₩84,589 | ₩85,608 | -1.83% | 92.2만 |
|---|
| 2026.06.03 | ₩86,413 | ₩88,102 | ₩85,782 | ₩87,003 | +0.68% | 85만 |
|---|
| 2026.06.02 | ₩87,110 | ₩87,351 | ₩85,219 | ₩86,480 | -0.72% | 114.7만 |
|---|
| 2026.06.01 | ₩87,231 | ₩89,189 | ₩86,533 | ₩88,344 | +1.28% | 99.3만 |
|---|
| 2026.05.29 | ₩85,970 | ₩90,033 | ₩85,501 | ₩88,558 | +3.01% | 110.3만 |
|---|
| 2026.05.28 | ₩86,922 | ₩87,861 | ₩85,394 | ₩86,171 | -0.86% | 72.3만 |
|---|
| 2026.05.27 | ₩87,512 | ₩89,014 | ₩86,225 | ₩87,097 | -0.48% | 116.1만 |
|---|
| 2026.05.26 | ₩82,993 | ₩86,802 | ₩82,859 | ₩86,668 | +4.43% | 115.5만 |
|---|
| 2026.05.22 | ₩81,304 | ₩82,846 | ₩80,459 | ₩81,988 | +0.84% | 79만 |
|---|
| 2026.05.21 | ₩79,896 | ₩81,304 | ₩78,501 | ₩81,223 | +1.66% | 73.4만 |
|---|
| 2026.05.20 | ₩79,011 | ₩81,424 | ₩77,522 | ₩80,861 | +2.34% | 87.7만 |
|---|
| 2026.05.19 | ₩79,708 | ₩79,788 | ₩78,152 | ₩78,407 | -1.63% | 83.1만 |
|---|
| 2026.05.18 | ₩79,104 | ₩80,459 | ₩78,407 | ₩80,057 | +1.20% | 84.5만 |
|---|
| 2026.05.15 | ₩78,233 | ₩80,338 | ₩77,375 | ₩79,775 | +1.97% | 121.8만 |
|---|
| 2026.05.14 | ₩78,058 | ₩79,212 | ₩76,758 | ₩78,152 | +0.12% | 130만 |
|---|
| 2026.05.13 | ₩81,156 | ₩81,156 | ₩74,867 | ₩75,806 | -6.59% | 170만 |
|---|
| 2026.05.12 | ₩82,510 | ₩82,510 | ₩80,700 | ₩81,465 | -1.27% | 77.5만 |
|---|
| 2026.05.11 | ₩82,685 | ₩83,248 | ₩81,558 | ₩82,028 | -0.79% | 67.8만 |
|---|
| 2026.05.08 | ₩82,819 | ₩83,382 | ₩81,639 | ₩82,671 | -0.18% | 174.4만 |
|---|
| 2026.05.07 | ₩80,660 | ₩81,612 | ₩78,716 | ₩81,532 | +1.08% | 100.1만 |
|---|
| 2026.05.06 | ₩83,409 | ₩84,884 | ₩81,237 | ₩81,290 | -2.54% | 102만 |
|---|
| 2026.05.05 | ₩79,440 | ₩83,235 | ₩79,131 | ₩81,974 | +3.19% | 139.6만 |
|---|
| 2026.05.04 | ₩81,102 | ₩81,304 | ₩79,198 | ₩79,507 | -1.97% | 109.4만 |
|---|
| 2026.05.01 | ₩83,543 | ₩84,066 | ₩79,896 | ₩80,727 | -3.37% | 173.4만 |
|---|
| 2026.04.30 | ₩87,217 | ₩87,767 | ₩81,733 | ₩84,307 | -3.34% | 272.7만 |
|---|
| 2026.04.29 | ₩83,771 | ₩85,823 | ₩83,194 | ₩84,039 | +0.32% | 247.6만 |
|---|
| 2026.04.28 | ₩83,717 | ₩84,737 | ₩82,283 | ₩84,053 | +0.40% | 138.5만 |
|---|
| 2026.04.27 | ₩82,873 | ₩85,394 | ₩82,403 | ₩83,825 | +1.15% | 152.3만 |
|---|
| 2026.04.24 | ₩82,859 | ₩83,704 | ₩81,397 | ₩82,765 | -0.11% | 73.2만 |
|---|
| 2026.04.23 | ₩85,313 | ₩85,823 | ₩82,779 | ₩82,980 | -2.73% | 93.5만 |
|---|
| 2026.04.22 | ₩83,691 | ₩85,555 | ₩83,248 | ₩84,844 | +1.38% | 147.9만 |
|---|
| 2026.04.21 | ₩83,784 | ₩84,790 | ₩82,363 | ₩82,926 | -1.02% | 112.4만 |
|---|
| 2026.04.20 | ₩83,382 | ₩84,187 | ₩82,175 | ₩83,328 | -0.06% | 96.6만 |
|---|
| 2026.04.17 | ₩81,304 | ₩85,689 | ₩81,304 | ₩84,053 | +3.38% | 107.8만 |
|---|
| 2026.04.16 | ₩81,679 | ₩82,484 | ₩80,097 | ₩80,781 | -1.10% | 121.2만 |
|---|
| 2026.04.15 | ₩81,880 | ₩83,436 | ₩81,357 | ₩82,430 | +0.67% | 100.1만 |
|---|
| 2026.04.14 | ₩78,796 | ₩82,645 | ₩78,796 | ₩82,148 | +4.25% | 122.5만 |
|---|
| 2026.04.13 | ₩78,125 | ₩79,466 | ₩76,959 | ₩78,984 | +1.10% | 103.4만 |
|---|
| 2026.04.10 | ₩78,742 | ₩80,003 | ₩78,474 | ₩79,319 | +0.73% | 76.6만 |
|---|
| 2026.04.09 | ₩77,442 | ₩79,359 | ₩76,999 | ₩78,809 | +1.77% | 83.2만 |
|---|
| 2026.04.08 | ₩77,535 | ₩79,668 | ₩76,637 | ₩77,173 | -0.47% | 90.2만 |
|---|
| 2026.04.07 | ₩76,168 | ₩76,919 | ₩74,746 | ₩74,800 | -1.80% | 83.4만 |
|---|
| 2026.04.06 | ₩74,143 | ₩76,557 | ₩73,781 | ₩76,516 | +3.20% | 72.4만 |
|---|
| 2026.04.02 | ₩72,882 | ₩75,216 | ₩72,091 | ₩74,062 | +1.62% | 97만 |
|---|
| 2026.04.01 | ₩73,419 | ₩74,639 | ₩72,467 | ₩74,156 | +1.00% | 112.5만 |
|---|
| 2026.03.31 | ₩74,210 | ₩74,760 | ₩72,051 | ₩73,419 | -1.07% | 108.7만 |
|---|
| 2026.03.30 | ₩73,298 | ₩74,317 | ₩71,863 | ₩72,909 | -0.53% | 99만 |
|---|
| 2026.03.27 | ₩73,754 | ₩74,237 | ₩70,831 | ₩72,507 | -1.69% | 149.6만 |
|---|
| 2026.03.26 | ₩74,961 | ₩75,940 | ₩74,062 | ₩74,196 | -1.02% | 73.4만 |
|---|
| 2026.03.25 | ₩77,039 | ₩77,589 | ₩74,384 | ₩75,524 | -1.97% | 89.5만 |
|---|
| 2026.03.24 | ₩75,216 | ₩76,986 | ₩74,666 | ₩76,422 | +1.60% | 105.4만 |
|---|
| 2026.03.23 | ₩79,118 | ₩80,030 | ₩75,537 | ₩75,792 | -4.20% | 111.6만 |
|---|
| 2026.03.20 | ₩76,919 | ₩78,058 | ₩76,342 | ₩76,637 | -0.37% | 176.6만 |
|---|
| 2026.03.19 | ₩75,041 | ₩77,884 | ₩74,237 | ₩76,717 | +2.23% | 193.8만 |
|---|
| 2026.03.18 | ₩76,838 | ₩77,562 | ₩74,961 | ₩75,430 | -1.83% | 134.8만 |
|---|
| 2026.03.17 | ₩80,338 | ₩80,486 | ₩77,576 | ₩77,884 | -3.05% | 156.8만 |
|---|
| 2026.03.16 | ₩77,616 | ₩79,909 | ₩77,535 | ₩79,399 | +2.30% | 146.5만 |
|---|
| 2026.03.13 | ₩77,160 | ₩79,037 | ₩76,409 | ₩77,200 | +0.05% | 128.4만 |
|---|
| 2026.03.12 | ₩79,842 | ₩80,566 | ₩75,765 | ₩75,899 | -4.94% | 184.8만 |
|---|
| 2026.03.11 | ₩83,275 | ₩84,281 | ₩81,156 | ₩81,290 | -2.38% | 124.7만 |
|---|
| 2026.03.10 | ₩83,382 | ₩84,817 | ₩83,087 | ₩83,838 | +0.55% | 101.1만 |
|---|
| 2026.03.09 | ₩81,250 | ₩84,643 | ₩79,641 | ₩84,468 | +3.96% | 125.2만 |
|---|
| 2026.03.06 | ₩83,141 | ₩83,543 | ₩80,606 | ₩82,752 | -0.47% | 126.3만 |
|---|
| 2026.03.05 | ₩85,876 | ₩86,896 | ₩84,227 | ₩84,468 | -1.64% | 136만 |
|---|
| 2026.03.04 | ₩85,273 | ₩86,037 | ₩83,476 | ₩85,876 | +0.71% | 109.2만 |
|---|
| 2026.03.03 | ₩82,470 | ₩85,300 | ₩80,566 | ₩85,206 | +3.32% | 128.9만 |
|---|
| 2026.03.02 | ₩85,085 | ₩86,547 | ₩83,878 | ₩84,415 | -0.79% | 141.1만 |
|---|
| 2026.02.27 | ₩85,742 | ₩87,204 | ₩85,072 | ₩86,869 | +1.31% | 99.3만 |
|---|
| 2026.02.26 | ₩88,451 | ₩89,175 | ₩87,137 | ₩87,271 | -1.33% | 104.3만 |
|---|
| 2026.02.25 | ₩87,003 | ₩88,840 | ₩85,595 | ₩88,424 | +1.63% | 147.6만 |
|---|
| 2026.02.24 | ₩85,139 | ₩86,775 | ₩84,951 | ₩86,279 | +1.34% | 127.9만 |
|---|
| 2026.02.23 | ₩84,938 | ₩86,091 | ₩82,417 | ₩85,756 | +0.96% | 192.9만 |
|---|
| 2026.02.20 | ₩83,275 | ₩85,407 | ₩81,170 | ₩85,206 | +2.32% | 195.5만 |
|---|
| 2026.02.19 | ₩85,313 | ₩86,976 | ₩81,800 | ₩83,704 | -1.89% | 259.2만 |
|---|
| 2026.02.18 | ₩83,570 | ₩87,901 | ₩82,899 | ₩85,917 | +2.81% | 298.3만 |
|---|
| 2026.02.17 | ₩79,936 | ₩84,482 | ₩79,936 | ₩83,892 | +4.95% | 310.4만 |
|---|
| 2026.02.13 | ₩78,595 | ₩79,855 | ₩78,246 | ₩78,675 | +0.10% | 99.2만 |
|---|
| 2026.02.12 | ₩83,261 | ₩84,187 | ₩78,474 | ₩78,702 | -5.48% | 126.8만 |
|---|
| 2026.02.11 | ₩81,934 | ₩82,645 | ₩80,928 | ₩82,564 | +0.77% | 158.4만 |
|---|
| 2026.02.10 | ₩84,093 | ₩85,648 | ₩81,143 | ₩81,223 | -3.41% | 162.1만 |
|---|
| 2026.02.09 | ₩85,192 | ₩86,145 | ₩83,932 | ₩85,139 | -0.06% | 109.2만 |
|---|
| 2026.02.06 | ₩83,865 | ₩85,809 | ₩83,141 | ₩84,817 | +1.14% | 122.6만 |
|---|
| 2026.02.05 | ₩83,047 | ₩84,455 | ₩82,175 | ₩84,240 | +1.44% | 126.3만 |
|---|
| 2026.02.04 | ₩80,378 | ₩83,396 | ₩80,057 | ₩82,899 | +3.14% | 190.8만 |
|---|
| 2026.02.03 | ₩78,622 | ₩80,593 | ₩78,206 | ₩80,217 | +2.03% | 104.7만 |
|---|
| 2026.02.02 | ₩77,884 | ₩78,622 | ₩77,012 | ₩78,581 | +0.90% | 90.5만 |
|---|
| 2026.01.30 | ₩77,495 | ₩78,474 | ₩75,484 | ₩77,723 | +0.29% | 127.9만 |
|---|
| 2026.01.29 | ₩77,737 | ₩78,783 | ₩77,361 | ₩78,461 | +0.93% | 102.5만 |
|---|
| 2026.01.28 | ₩78,233 | ₩79,158 | ₩76,785 | ₩77,616 | -0.79% | 96.5만 |
|---|
| 2026.01.27 | ₩76,530 | ₩77,307 | ₩75,806 | ₩76,543 | +0.02% | 94.4만 |
|---|
| 2026.01.26 | ₩78,434 | ₩78,769 | ₩76,409 | ₩76,932 | -1.91% | 109.7만 |
|---|
| 2026.01.23 | ₩78,407 | ₩79,560 | ₩78,058 | ₩78,957 | +0.70% | 60.9만 |
|---|
| 2026.01.22 | ₩80,848 | ₩82,578 | ₩78,461 | ₩78,984 | -2.31% | 102.6만 |
|---|
| 2026.01.21 | ₩76,101 | ₩80,472 | ₩75,980 | ₩80,231 | +5.43% | 156.6만 |
|---|
| 2026.01.20 | ₩78,300 | ₩79,842 | ₩77,200 | ₩77,334 | -1.23% | 178.2만 |
|---|
| 2026.01.16 | ₩80,700 | ₩81,518 | ₩79,426 | ₩79,534 | -1.45% | 137만 |
|---|
| 2026.01.15 | ₩80,459 | ₩82,806 | ₩80,284 | ₩81,465 | +1.25% | 151.1만 |
|---|
| 2026.01.14 | ₩80,070 | ₩80,995 | ₩79,131 | ₩80,673 | +0.75% | 100.9만 |
|---|
| 2026.01.13 | ₩79,802 | ₩80,875 | ₩79,399 | ₩80,124 | +0.40% | 134.7만 |
|---|
| 2026.01.12 | ₩77,133 | ₩80,392 | ₩76,436 | ₩80,352 | +4.17% | 168.1만 |
|---|
| 2026.01.09 | ₩76,436 | ₩77,495 | ₩75,256 | ₩77,254 | +1.07% | 116.3만 |
|---|
| 2026.01.08 | ₩74,170 | ₩77,348 | ₩74,089 | ₩76,422 | +3.04% | 119.7만 |
|---|
| 2026.01.07 | ₩75,685 | ₩76,154 | ₩74,129 | ₩74,626 | -1.40% | 158.1만 |
|---|
| 2026.01.06 | ₩73,137 | ₩76,007 | ₩72,963 | ₩75,806 | +3.65% | 202.9만 |
|---|
| 2026.01.05 | ₩70,965 | ₩73,915 | ₩70,629 | ₩73,311 | +3.31% | 164.9만 |
|---|
| 2026.01.02 | ₩67,880 | ₩70,951 | ₩67,746 | ₩70,817 | +4.33% | 98.4만 |
|---|
| 2025.12.31 | ₩67,049 | ₩68,095 | ₩66,580 | ₩67,693 | +0.96% | 89.2만 |
|---|
| 2025.12.30 | ₩68,189 | ₩68,189 | ₩66,942 | ₩67,062 | -1.65% | 104.7만 |
|---|
| 2025.12.29 | ₩69,677 | ₩70,026 | ₩67,693 | ₩68,055 | -2.33% | 106.2만 |
|---|
| 2025.12.26 | ₩69,382 | ₩70,509 | ₩69,020 | ₩70,468 | +1.57% | 79.1만 |
|---|
| 2025.12.24 | ₩68,698 | ₩69,449 | ₩68,283 | ₩69,262 | +0.82% | 33.7만 |
|---|
| 2025.12.23 | ₩69,972 | ₩70,039 | ₩68,015 | ₩68,511 | -2.09% | 98.1만 |
|---|
| 2025.12.22 | ₩69,811 | ₩70,495 | ₩69,436 | ₩70,039 | +0.33% | 81.2만 |
|---|
| 2025.12.19 | ₩68,792 | ₩70,764 | ₩68,256 | ₩69,758 | +1.40% | 218.3만 |
|---|
| 2025.12.18 | ₩68,484 | ₩69,811 | ₩67,934 | ₩69,275 | +1.16% | 198.6만 |
|---|
| 2025.12.17 | ₩65,426 | ₩68,390 | ₩65,212 | ₩67,398 | +3.01% | 133.8만 |
|---|
| 2025.12.16 | ₩67,062 | ₩67,572 | ₩65,507 | ₩65,909 | -1.72% | 105.9만 |
|---|
| 2025.12.15 | ₩66,888 | ₩67,438 | ₩66,070 | ₩67,398 | +0.76% | 105.2만 |
|---|
| 2025.12.12 | ₩65,815 | ₩67,880 | ₩65,775 | ₩66,861 | +1.59% | 128.8만 |
|---|
| 2025.12.11 | ₩65,574 | ₩66,700 | ₩65,198 | ₩65,654 | +0.12% | 89.9만 |
|---|
| 2025.12.10 | ₩63,683 | ₩65,856 | ₩63,254 | ₩65,574 | +2.97% | 96.9만 |
|---|
| 2025.12.09 | ₩62,785 | ₩63,938 | ₩62,758 | ₩63,656 | +1.39% | 69만 |
|---|
| 2025.12.08 | ₩63,361 | ₩63,831 | ₩62,315 | ₩62,785 | -0.91% | 90만 |
|---|
| 2025.12.05 | ₩64,072 | ₩64,166 | ₩62,892 | ₩62,999 | -1.67% | 79.1만 |
|---|
| 2025.12.04 | ₩64,930 | ₩65,105 | ₩63,589 | ₩64,072 | -1.32% | 83.6만 |
|---|
| 2025.12.03 | ₩64,367 | ₩65,561 | ₩64,273 | ₩64,903 | +0.83% | 85.2만 |
|---|
| 2025.12.02 | ₩63,723 | ₩64,582 | ₩62,986 | ₩64,179 | +0.72% | 83.5만 |
|---|
| 2025.12.01 | ₩63,200 | ₩64,166 | ₩62,463 | ₩63,536 | +0.53% | 93.1만 |
|---|
| 2025.11.28 | ₩64,112 | ₩64,246 | ₩63,603 | ₩63,911 | -0.31% | 41.7만 |
|---|
| 2025.11.26 | ₩62,838 | ₩64,313 | ₩62,838 | ₩64,018 | +1.88% | 126.9만 |
|---|
| 2025.11.25 | ₩60,425 | ₩63,294 | ₩60,344 | ₩63,026 | +4.31% | 199.4만 |
|---|
| 2025.11.24 | ₩60,988 | ₩61,256 | ₩60,103 | ₩60,344 | -1.06% | 108.4만 |
|---|
| 2025.11.21 | ₩58,266 | ₩61,122 | ₩58,239 | ₩60,880 | +4.49% | 134.6만 |
|---|
| 2025.11.20 | ₩59,298 | ₩59,888 | ₩57,756 | ₩57,850 | -2.44% | 97.3만 |
|---|
| 2025.11.19 | ₩60,317 | ₩60,894 | ₩59,043 | ₩59,057 | -2.09% | 71.3만 |
|---|
| 2025.11.18 | ₩59,312 | ₩60,666 | ₩59,003 | ₩60,317 | +1.70% | 110.9만 |
|---|
| 2025.11.17 | ₩60,679 | ₩61,122 | ₩58,976 | ₩59,472 | -1.99% | 129.9만 |
|---|
| 2025.11.14 | ₩60,948 | ₩61,685 | ₩60,210 | ₩60,264 | -1.12% | 99.9만 |
|---|
| 2025.11.13 | ₩61,417 | ₩63,133 | ₩61,189 | ₩61,538 | +0.20% | 111.4만 |
|---|
| 2025.11.12 | ₩62,128 | ₩63,013 | ₩61,618 | ₩61,698 | -0.69% | 137.4만 |
|---|
| 2025.11.11 | ₩61,698 | ₩62,101 | ₩61,055 | ₩61,511 | -0.30% | 98.3만 |
|---|
| 2025.11.10 | ₩63,643 | ₩64,099 | ₩61,591 | ₩61,631 | -3.16% | 127.5만 |
|---|
| 2025.11.07 | ₩63,026 | ₩64,193 | ₩62,865 | ₩63,630 | +0.96% | 111.7만 |
|---|
| 2025.11.06 | ₩64,233 | ₩64,729 | ₩62,838 | ₩62,946 | -2.00% | 132.9만 |
|---|
| 2025.11.05 | ₩64,273 | ₩65,520 | ₩63,804 | ₩64,635 | +0.56% | 101만 |
|---|
| 2025.11.04 | ₩63,616 | ₩65,145 | ₩63,388 | ₩64,032 | +0.65% | 145만 |
|---|
| 2025.11.03 | ₩66,446 | ₩66,593 | ₩63,549 | ₩63,670 | -4.18% | 186만 |
|---|
| 2025.10.31 | ₩65,976 | ₩67,854 | ₩65,708 | ₩66,781 | +1.22% | 157.9만 |
|---|
| 2025.10.30 | ₩67,492 | ₩67,961 | ₩65,386 | ₩65,856 | -2.42% | 237.7만 |
|---|
| 2025.10.29 | ₩73,083 | ₩73,137 | ₩66,875 | ₩67,572 | -7.54% | 465.2만 |
|---|
| 2025.10.28 | ₩75,149 | ₩75,296 | ₩72,708 | ₩72,855 | -3.05% | 309.3만 |
|---|
| 2025.10.27 | ₩75,953 | ₩77,066 | ₩74,813 | ₩74,974 | -1.29% | 201.4만 |
|---|
| 2025.10.24 | ₩76,905 | ₩77,187 | ₩74,947 | ₩75,296 | -2.09% | 155.7만 |
|---|
| 2025.10.23 | ₩75,765 | ₩76,288 | ₩74,036 | ₩74,988 | -1.03% | 133.9만 |
|---|
| 2025.10.22 | ₩74,170 | ₩76,141 | ₩74,116 | ₩75,993 | +2.46% | 182.7만 |
|---|
| 2025.10.21 | ₩73,030 | ₩74,800 | ₩72,949 | ₩74,290 | +1.73% | 101.2만 |
|---|
| 2025.10.20 | ₩72,681 | ₩73,338 | ₩72,319 | ₩72,949 | +0.37% | 94만 |
|---|
| 2025.10.17 | ₩72,225 | ₩73,271 | ₩72,024 | ₩72,373 | +0.20% | 62.2만 |
|---|
| 2025.10.16 | ₩72,990 | ₩73,767 | ₩72,453 | ₩72,775 | -0.29% | 89.6만 |
|---|
| 2025.10.15 | ₩73,566 | ₩74,129 | ₩72,708 | ₩72,976 | -0.80% | 88.9만 |
|---|
| 2025.10.14 | ₩71,233 | ₩73,982 | ₩71,072 | ₩73,083 | +2.60% | 101.5만 |
|---|
| 2025.10.13 | ₩71,126 | ₩72,145 | ₩70,482 | ₩72,104 | +1.38% | 146.7만 |
|---|
| 2025.10.10 | ₩72,091 | ₩72,346 | ₩69,436 | ₩69,838 | -3.12% | 113.4만 |
|---|