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 | ₩143,281 | ₩146,350 | ₩141,472 | ₩145,345 | +1.44% | 113.8만 |
| 2026.10.08 | ₩142,932 | ₩144,675 | ₩141,458 | ₩143,281 | +0.24% | 93만 |
| 2026.10.07 | ₩144,085 | ₩144,527 | ₩142,798 | ₩143,388 | -0.48% | 86.8만 |
| 2026.10.06 | ₩147,422 | ₩148,333 | ₩143,643 | ₩145,050 | -1.61% | 207.2만 |
| 2026.10.05 | ₩147,422 | ₩148,762 | ₩143,643 | ₩146,122 | -0.88% | 81.7만 |
| 2026.10.02 | ₩144,675 | ₩147,248 | ₩143,401 | ₩146,953 | +1.57% | 73.3만 |
| 2026.10.01 | ₩140,734 | ₩145,278 | ₩140,118 | ₩144,675 | +2.80% | 86.2만 |
| 2026.09.30 | ₩143,870 | ₩144,125 | ₩139,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,043 |
| -1.97% |
| 90.8만 |
| 2026.09.29 | ₩141,900 | ₩144,219 | ₩140,962 | ₩143,870 | +1.39% | 232.4만 |
|---|
| 2026.09.28 | ₩139,408 | ₩143,602 | ₩138,965 | ₩140,935 | +1.10% | 141.3만 |
|---|
| 2026.09.25 | ₩141,445 | ₩141,954 | ₩137,156 | ₩140,037 | -0.99% | 98.5만 |
|---|
| 2026.09.24 | ₩139,595 | ₩141,686 | ₩138,469 | ₩140,788 | +0.85% | 122.5만 |
|---|
| 2026.09.23 | ₩138,939 | ₩142,115 | ₩136,352 | ₩139,930 | +0.71% | 177.6만 |
|---|
| 2026.09.22 | ₩135,387 | ₩140,185 | ₩134,730 | ₩138,094 | +2.00% | 190만 |
|---|
| 2026.09.21 | ₩130,670 | ₩134,074 | ₩129,973 | ₩133,310 | +2.02% | 105.8만 |
|---|
| 2026.09.18 | ₩127,654 | ₩129,383 | ₩126,703 | ₩129,343 | +1.32% | 161.6만 |
|---|
| 2026.09.17 | ₩131,192 | ₩131,688 | ₩128,378 | ₩128,485 | -2.06% | 93.4만 |
|---|
| 2026.09.16 | ₩130,468 | ₩131,581 | ₩129,209 | ₩130,026 | -0.34% | 148.3만 |
|---|
| 2026.09.15 | ₩140,694 | ₩140,694 | ₩128,150 | ₩129,638 | -7.86% | 224.1만 |
|---|
| 2026.09.14 | ₩138,443 | ₩141,793 | ₩138,268 | ₩140,949 | +1.81% | 109.2만 |
|---|
| 2026.09.11 | ₩136,097 | ₩138,456 | ₩133,404 | ₩137,639 | +1.13% | 123.3만 |
|---|
| 2026.09.10 | ₩137,947 | ₩139,381 | ₩134,516 | ₩135,575 | -1.72% | 149.4만 |
|---|
| 2026.09.09 | ₩141,954 | ₩143,053 | ₩138,443 | ₩138,858 | -2.18% | 148.8만 |
|---|
| 2026.09.08 | ₩143,884 | ₩146,698 | ₩142,865 | ₩143,683 | -0.14% | 144.2만 |
|---|
| 2026.09.04 | ₩143,133 | ₩147,261 | ₩143,133 | ₩144,179 | +0.73% | 118.4만 |
|---|
| 2026.09.03 | ₩145,036 | ₩145,975 | ₩142,785 | ₩143,643 | -0.96% | 86.4만 |
|---|
| 2026.09.02 | ₩145,720 | ₩147,355 | ₩144,943 | ₩145,506 | -0.15% | 123.7만 |
|---|
| 2026.09.01 | ₩145,412 | ₩146,752 | ₩142,557 | ₩145,224 | -0.13% | 136만 |
|---|
| 2026.08.31 | ₩149,928 | ₩152,515 | ₩144,246 | ₩146,738 | -2.13% | 259.8만 |
|---|
| 2026.08.28 | ₩148,427 | ₩151,871 | ₩147,837 | ₩150,196 | +1.19% | 80.3만 |
|---|
| 2026.08.27 | ₩152,729 | ₩153,238 | ₩147,462 | ₩147,543 | -3.40% | 142.6만 |
|---|
| 2026.08.26 | ₩153,372 | ₩155,168 | ₩152,059 | ₩154,592 | +0.80% | 140만 |
|---|
| 2026.08.25 | ₩153,694 | ₩153,694 | ₩150,464 | ₩152,099 | -1.04% | 198.6만 |
|---|
| 2026.08.24 | ₩151,443 | ₩154,592 | ₩149,044 | ₩153,600 | +1.42% | 211.3만 |
|---|
| 2026.08.21 | ₩143,241 | ₩152,300 | ₩142,879 | ₩151,885 | +6.03% | 186.5만 |
|---|
| 2026.08.20 | ₩141,056 | ₩142,932 | ₩137,263 | ₩142,772 | +1.22% | 175.2만 |
|---|
| 2026.08.19 | ₩143,321 | ₩148,173 | ₩141,699 | ₩141,820 | -1.05% | 118.4만 |
|---|
| 2026.08.18 | ₩145,747 | ₩147,543 | ₩142,075 | ₩142,544 | -2.20% | 179.5만 |
|---|
| 2026.08.17 | ₩148,400 | ₩150,089 | ₩145,653 | ₩146,176 | -1.50% | 228.7만 |
|---|
| 2026.08.14 | ₩151,041 | ₩152,421 | ₩148,601 | ₩151,952 | +0.60% | 141.1만 |
|---|
| 2026.08.13 | ₩158,144 | ₩158,760 | ₩149,312 | ₩149,942 | -5.19% | 210.9만 |
|---|
| 2026.08.12 | ₩152,635 | ₩158,103 | ₩149,660 | ₩157,192 | +2.99% | 218.1만 |
|---|
| 2026.08.11 | ₩148,240 | ₩152,555 | ₩148,159 | ₩151,523 | +2.21% | 252.9만 |
|---|
| 2026.08.10 | ₩143,334 | ₩149,647 | ₩142,276 | ₩149,017 | +3.96% | 233.1만 |
|---|
| 2026.08.07 | ₩142,731 | ₩144,353 | ₩141,874 | ₩143,468 | +0.52% | 123.2만 |
|---|
| 2026.08.06 | ₩140,748 | ₩144,567 | ₩139,073 | ₩143,817 | +2.18% | 217.6만 |
|---|
| 2026.08.05 | ₩143,254 | ₩144,675 | ₩140,761 | ₩141,136 | -1.48% | 148.5만 |
|---|
| 2026.08.04 | ₩140,574 | ₩142,651 | ₩139,046 | ₩141,833 | +0.90% | 209.4만 |
|---|
| 2026.08.03 | ₩137,129 | ₩140,962 | ₩136,044 | ₩140,574 | +2.51% | 164.1만 |
|---|
| 2026.07.31 | ₩136,473 | ₩138,483 | ₩134,824 | ₩135,923 | -0.40% | 197.5만 |
|---|
| 2026.07.30 | ₩136,030 | ₩137,558 | ₩131,795 | ₩135,776 | -0.19% | 236.7만 |
|---|
| 2026.07.29 | ₩124,558 | ₩136,446 | ₩124,009 | ₩135,548 | +8.82% | 537.9만 |
|---|
| 2026.07.28 | ₩117,495 | ₩119,573 | ₩115,632 | ₩119,291 | +1.53% | 156.5만 |
|---|
| 2026.07.27 | ₩115,391 | ₩117,147 | ₩114,265 | ₩116,638 | +1.08% | 154.2만 |
|---|
| 2026.07.24 | ₩111,679 | ₩114,453 | ₩111,129 | ₩113,542 | +1.67% | 173.5만 |
|---|
| 2026.07.23 | ₩113,260 | ₩114,359 | ₩112,322 | ₩113,193 | -0.06% | 146.7만 |
|---|
| 2026.07.22 | ₩116,410 | ₩117,053 | ₩113,917 | ₩114,828 | -1.36% | 219.1만 |
|---|
| 2026.07.21 | ₩115,405 | ₩117,509 | ₩114,279 | ₩116,691 | +1.11% | 150.7만 |
|---|
| 2026.07.20 | ₩116,102 | ₩117,804 | ₩114,721 | ₩115,405 | -0.60% | 142.9만 |
|---|
| 2026.07.17 | ₩111,598 | ₩116,142 | ₩111,062 | ₩114,949 | +3.00% | 167.1만 |
|---|
| 2026.07.16 | ₩107,886 | ₩112,027 | ₩107,752 | ₩111,652 | +3.49% | 126.6만 |
|---|
| 2026.07.15 | ₩107,243 | ₩110,486 | ₩106,667 | ₩107,578 | +0.31% | 128.3만 |
|---|
| 2026.07.14 | ₩110,553 | ₩110,727 | ₩107,591 | ₩107,806 | -2.49% | 97.5만 |
|---|
| 2026.07.13 | ₩111,679 | ₩113,301 | ₩108,275 | ₩109,829 | -1.66% | 192.7만 |
|---|
| 2026.07.10 | ₩105,876 | ₩112,791 | ₩105,581 | ₩110,915 | +4.76% | 229.6만 |
|---|
| 2026.07.09 | ₩103,115 | ₩105,487 | ₩102,619 | ₩105,098 | +1.92% | 111만 |
|---|
| 2026.07.08 | ₩103,329 | ₩104,268 | ₩101,306 | ₩102,700 | -0.61% | 146.8만 |
|---|
| 2026.07.07 | ₩102,592 | ₩104,924 | ₩102,043 | ₩104,187 | +1.55% | 82.5만 |
|---|
| 2026.07.06 | ₩106,010 | ₩106,184 | ₩102,472 | ₩103,048 | -2.79% | 130만 |
|---|
| 2026.07.02 | ₩107,712 | ₩108,074 | ₩103,772 | ₩106,117 | -1.48% | 141만 |
|---|
| 2026.07.01 | ₩106,600 | ₩108,462 | ₩105,769 | ₩106,734 | +0.13% | 115.3만 |
|---|
| 2026.06.30 | ₩106,479 | ₩107,270 | ₩104,871 | ₩106,600 | +0.11% | 129.1만 |
|---|
| 2026.06.29 | ₩106,613 | ₩107,216 | ₩104,536 | ₩106,358 | -0.24% | 107.8만 |
|---|
| 2026.06.26 | ₩104,884 | ₩108,409 | ₩104,428 | ₩107,725 | +2.71% | 208.4만 |
|---|
| 2026.06.25 | ₩102,673 | ₩106,814 | ₩102,673 | ₩105,943 | +3.18% | 100.6만 |
|---|
| 2026.06.24 | ₩103,530 | ₩104,951 | ₩102,485 | ₩104,763 | +1.19% | 101.3만 |
|---|
| 2026.06.23 | ₩102,512 | ₩103,946 | ₩101,279 | ₩103,262 | +0.73% | 118.2만 |
|---|
| 2026.06.22 | ₩103,946 | ₩105,393 | ₩102,364 | ₩103,075 | -0.84% | 97.3만 |
|---|
| 2026.06.18 | ₩102,753 | ₩105,702 | ₩101,212 | ₩103,450 | +0.68% | 142.7만 |
|---|
| 2026.06.17 | ₩98,371 | ₩103,222 | ₩97,500 | ₩101,212 | +2.89% | 126.7만 |
|---|
| 2026.06.16 | ₩98,156 | ₩100,019 | ₩97,942 | ₩98,196 | +0.04% | 172만 |
|---|
| 2026.06.15 | ₩98,277 | ₩99,979 | ₩97,446 | ₩98,840 | +0.57% | 243만 |
|---|
| 2026.06.12 | ₩101,131 | ₩102,552 | ₩99,429 | ₩100,890 | -0.24% | 182.4만 |
|---|
| 2026.06.11 | ₩94,645 | ₩100,622 | ₩94,390 | ₩100,488 | +6.17% | 221.6만 |
|---|
| 2026.06.10 | ₩92,139 | ₩95,476 | ₩91,469 | ₩94,645 | +2.72% | 141.7만 |
|---|
| 2026.06.09 | ₩90,758 | ₩92,661 | ₩89,418 | ₩91,053 | +0.32% | 154.6만 |
|---|
| 2026.06.08 | ₩88,413 | ₩91,281 | ₩87,689 | ₩90,088 | +1.89% | 143.6만 |
|---|
| 2026.06.05 | ₩86,054 | ₩89,874 | ₩86,041 | ₩88,627 | +2.99% | 119.2만 |
|---|
| 2026.06.04 | ₩87,153 | ₩87,904 | ₩84,540 | ₩85,558 | -1.83% | 92.2만 |
|---|
| 2026.06.03 | ₩86,362 | ₩88,051 | ₩85,733 | ₩86,952 | +0.68% | 85만 |
|---|
| 2026.06.02 | ₩87,059 | ₩87,301 | ₩85,170 | ₩86,429 | -0.72% | 114.7만 |
|---|
| 2026.06.01 | ₩87,180 | ₩89,137 | ₩86,483 | ₩88,292 | +1.28% | 99.3만 |
|---|
| 2026.05.29 | ₩85,920 | ₩89,981 | ₩85,451 | ₩88,507 | +3.01% | 110.3만 |
|---|
| 2026.05.28 | ₩86,872 | ₩87,810 | ₩85,344 | ₩86,121 | -0.86% | 72.3만 |
|---|
| 2026.05.27 | ₩87,461 | ₩88,962 | ₩86,175 | ₩87,046 | -0.48% | 116.1만 |
|---|
| 2026.05.26 | ₩82,945 | ₩86,751 | ₩82,811 | ₩86,617 | +4.43% | 115.5만 |
|---|
| 2026.05.22 | ₩81,256 | ₩82,798 | ₩80,412 | ₩81,940 | +0.84% | 79만 |
|---|
| 2026.05.21 | ₩79,849 | ₩81,256 | ₩78,455 | ₩81,176 | +1.66% | 73.4만 |
|---|
| 2026.05.20 | ₩78,965 | ₩81,377 | ₩77,477 | ₩80,814 | +2.34% | 87.7만 |
|---|
| 2026.05.19 | ₩79,661 | ₩79,742 | ₩78,107 | ₩78,361 | -1.63% | 83.1만 |
|---|
| 2026.05.18 | ₩79,058 | ₩80,412 | ₩78,361 | ₩80,010 | +1.20% | 84.5만 |
|---|
| 2026.05.15 | ₩78,187 | ₩80,291 | ₩77,330 | ₩79,729 | +1.97% | 121.8만 |
|---|
| 2026.05.14 | ₩78,013 | ₩79,166 | ₩76,713 | ₩78,107 | +0.12% | 130만 |
|---|
| 2026.05.13 | ₩81,109 | ₩81,109 | ₩74,823 | ₩75,762 | -6.59% | 170만 |
|---|
| 2026.05.12 | ₩82,463 | ₩82,463 | ₩80,653 | ₩81,417 | -1.27% | 77.5만 |
|---|
| 2026.05.11 | ₩82,637 | ₩83,200 | ₩81,511 | ₩81,980 | -0.79% | 67.8만 |
|---|
| 2026.05.08 | ₩82,771 | ₩83,334 | ₩81,591 | ₩82,623 | -0.18% | 174.4만 |
|---|
| 2026.05.07 | ₩80,613 | ₩81,565 | ₩78,670 | ₩81,484 | +1.08% | 100.1만 |
|---|
| 2026.05.06 | ₩83,360 | ₩84,835 | ₩81,189 | ₩81,243 | -2.54% | 102만 |
|---|
| 2026.05.05 | ₩79,393 | ₩83,186 | ₩79,085 | ₩81,926 | +3.19% | 139.6만 |
|---|
| 2026.05.04 | ₩81,055 | ₩81,256 | ₩79,152 | ₩79,460 | -1.97% | 109.4만 |
|---|
| 2026.05.01 | ₩83,494 | ₩84,017 | ₩79,849 | ₩80,680 | -3.37% | 173.4만 |
|---|
| 2026.04.30 | ₩87,167 | ₩87,716 | ₩81,685 | ₩84,258 | -3.34% | 272.7만 |
|---|
| 2026.04.29 | ₩83,722 | ₩85,773 | ₩83,146 | ₩83,990 | +0.32% | 247.6만 |
|---|
| 2026.04.28 | ₩83,669 | ₩84,687 | ₩82,235 | ₩84,004 | +0.40% | 138.5만 |
|---|
| 2026.04.27 | ₩82,824 | ₩85,344 | ₩82,355 | ₩83,776 | +1.15% | 152.3만 |
|---|
| 2026.04.24 | ₩82,811 | ₩83,655 | ₩81,350 | ₩82,717 | -0.11% | 73.2만 |
|---|
| 2026.04.23 | ₩85,264 | ₩85,773 | ₩82,731 | ₩82,932 | -2.73% | 93.5만 |
|---|
| 2026.04.22 | ₩83,642 | ₩85,505 | ₩83,200 | ₩84,794 | +1.38% | 147.9만 |
|---|
| 2026.04.21 | ₩83,736 | ₩84,741 | ₩82,315 | ₩82,878 | -1.02% | 112.4만 |
|---|
| 2026.04.20 | ₩83,334 | ₩84,138 | ₩82,127 | ₩83,280 | -0.06% | 96.6만 |
|---|
| 2026.04.17 | ₩81,256 | ₩85,639 | ₩81,256 | ₩84,004 | +3.38% | 107.8만 |
|---|
| 2026.04.16 | ₩81,632 | ₩82,436 | ₩80,050 | ₩80,734 | -1.10% | 121.2만 |
|---|
| 2026.04.15 | ₩81,833 | ₩83,387 | ₩81,310 | ₩82,382 | +0.67% | 100.1만 |
|---|
| 2026.04.14 | ₩78,750 | ₩82,597 | ₩78,750 | ₩82,101 | +4.25% | 122.5만 |
|---|
| 2026.04.13 | ₩78,080 | ₩79,420 | ₩76,914 | ₩78,938 | +1.10% | 103.4만 |
|---|
| 2026.04.10 | ₩78,697 | ₩79,956 | ₩78,429 | ₩79,273 | +0.73% | 76.6만 |
|---|
| 2026.04.09 | ₩77,397 | ₩79,313 | ₩76,954 | ₩78,764 | +1.77% | 83.2만 |
|---|
| 2026.04.08 | ₩77,490 | ₩79,621 | ₩76,592 | ₩77,129 | -0.47% | 90.2만 |
|---|
| 2026.04.07 | ₩76,123 | ₩76,874 | ₩74,703 | ₩74,756 | -1.80% | 83.4만 |
|---|
| 2026.04.06 | ₩74,100 | ₩76,512 | ₩73,738 | ₩76,472 | +3.20% | 72.4만 |
|---|
| 2026.04.02 | ₩72,840 | ₩75,172 | ₩72,049 | ₩74,019 | +1.62% | 97만 |
|---|
| 2026.04.01 | ₩73,376 | ₩74,596 | ₩72,424 | ₩74,113 | +1.00% | 112.5만 |
|---|
| 2026.03.31 | ₩74,167 | ₩74,716 | ₩72,009 | ₩73,376 | -1.07% | 108.7만 |
|---|
| 2026.03.30 | ₩73,255 | ₩74,274 | ₩71,821 | ₩72,867 | -0.53% | 99만 |
|---|
| 2026.03.27 | ₩73,711 | ₩74,193 | ₩70,789 | ₩72,465 | -1.69% | 149.6만 |
|---|
| 2026.03.26 | ₩74,917 | ₩75,896 | ₩74,019 | ₩74,153 | -1.02% | 73.4만 |
|---|
| 2026.03.25 | ₩76,994 | ₩77,544 | ₩74,341 | ₩75,480 | -1.97% | 89.5만 |
|---|
| 2026.03.24 | ₩75,172 | ₩76,941 | ₩74,622 | ₩76,378 | +1.60% | 105.4만 |
|---|
| 2026.03.23 | ₩79,072 | ₩79,983 | ₩75,493 | ₩75,748 | -4.20% | 111.6만 |
|---|
| 2026.03.20 | ₩76,874 | ₩78,013 | ₩76,298 | ₩76,592 | -0.37% | 176.6만 |
|---|
| 2026.03.19 | ₩74,998 | ₩77,839 | ₩74,193 | ₩76,673 | +2.23% | 193.8만 |
|---|
| 2026.03.18 | ₩76,793 | ₩77,517 | ₩74,917 | ₩75,386 | -1.83% | 134.8만 |
|---|
| 2026.03.17 | ₩80,291 | ₩80,439 | ₩77,531 | ₩77,839 | -3.05% | 156.8만 |
|---|
| 2026.03.16 | ₩77,571 | ₩79,863 | ₩77,490 | ₩79,353 | +2.30% | 146.5만 |
|---|
| 2026.03.13 | ₩77,115 | ₩78,991 | ₩76,365 | ₩77,155 | +0.05% | 128.4만 |
|---|
| 2026.03.12 | ₩79,796 | ₩80,519 | ₩75,721 | ₩75,855 | -4.94% | 184.8만 |
|---|
| 2026.03.11 | ₩83,226 | ₩84,232 | ₩81,109 | ₩81,243 | -2.38% | 124.7만 |
|---|
| 2026.03.10 | ₩83,334 | ₩84,768 | ₩83,039 | ₩83,789 | +0.55% | 101.1만 |
|---|
| 2026.03.09 | ₩81,203 | ₩84,593 | ₩79,594 | ₩84,419 | +3.96% | 125.2만 |
|---|
| 2026.03.06 | ₩83,092 | ₩83,494 | ₩80,559 | ₩82,704 | -0.47% | 126.3만 |
|---|
| 2026.03.05 | ₩85,826 | ₩86,845 | ₩84,178 | ₩84,419 | -1.64% | 136만 |
|---|
| 2026.03.04 | ₩85,223 | ₩85,987 | ₩83,427 | ₩85,826 | +0.71% | 109.2만 |
|---|
| 2026.03.03 | ₩82,422 | ₩85,250 | ₩80,519 | ₩85,156 | +3.32% | 128.9만 |
|---|
| 2026.03.02 | ₩85,036 | ₩86,497 | ₩83,830 | ₩84,366 | -0.79% | 141.1만 |
|---|
| 2026.02.27 | ₩85,692 | ₩87,153 | ₩85,022 | ₩86,818 | +1.31% | 99.3만 |
|---|
| 2026.02.26 | ₩88,400 | ₩89,123 | ₩87,086 | ₩87,220 | -1.33% | 104.3만 |
|---|
| 2026.02.25 | ₩86,952 | ₩88,788 | ₩85,545 | ₩88,373 | +1.63% | 147.6만 |
|---|
| 2026.02.24 | ₩85,089 | ₩86,724 | ₩84,902 | ₩86,228 | +1.34% | 127.9만 |
|---|
| 2026.02.23 | ₩84,888 | ₩86,041 | ₩82,369 | ₩85,706 | +0.96% | 192.9만 |
|---|
| 2026.02.20 | ₩83,226 | ₩85,357 | ₩81,122 | ₩85,156 | +2.32% | 195.5만 |
|---|
| 2026.02.19 | ₩85,264 | ₩86,925 | ₩81,752 | ₩83,655 | -1.89% | 259.2만 |
|---|
| 2026.02.18 | ₩83,521 | ₩87,850 | ₩82,851 | ₩85,867 | +2.81% | 298.3만 |
|---|
| 2026.02.17 | ₩79,889 | ₩84,433 | ₩79,889 | ₩83,843 | +4.95% | 310.4만 |
|---|
| 2026.02.13 | ₩78,549 | ₩79,809 | ₩78,201 | ₩78,630 | +0.10% | 99.2만 |
|---|
| 2026.02.12 | ₩83,213 | ₩84,138 | ₩78,429 | ₩78,656 | -5.48% | 126.8만 |
|---|
| 2026.02.11 | ₩81,886 | ₩82,597 | ₩80,881 | ₩82,516 | +0.77% | 158.4만 |
|---|
| 2026.02.10 | ₩84,044 | ₩85,599 | ₩81,095 | ₩81,176 | -3.41% | 162.1만 |
|---|
| 2026.02.09 | ₩85,143 | ₩86,094 | ₩83,883 | ₩85,089 | -0.06% | 109.2만 |
|---|
| 2026.02.06 | ₩83,816 | ₩85,759 | ₩83,092 | ₩84,768 | +1.14% | 122.6만 |
|---|
| 2026.02.05 | ₩82,999 | ₩84,406 | ₩82,127 | ₩84,191 | +1.44% | 126.3만 |
|---|
| 2026.02.04 | ₩80,332 | ₩83,347 | ₩80,010 | ₩82,851 | +3.14% | 190.8만 |
|---|
| 2026.02.03 | ₩78,576 | ₩80,546 | ₩78,160 | ₩80,171 | +2.03% | 104.7만 |
|---|
| 2026.02.02 | ₩77,839 | ₩78,576 | ₩76,968 | ₩78,536 | +0.90% | 90.5만 |
|---|
| 2026.01.30 | ₩77,450 | ₩78,429 | ₩75,440 | ₩77,678 | +0.29% | 127.9만 |
|---|
| 2026.01.29 | ₩77,691 | ₩78,737 | ₩77,316 | ₩78,415 | +0.93% | 102.5만 |
|---|
| 2026.01.28 | ₩78,187 | ₩79,112 | ₩76,740 | ₩77,571 | -0.79% | 96.5만 |
|---|
| 2026.01.27 | ₩76,485 | ₩77,263 | ₩75,762 | ₩76,499 | +0.02% | 94.4만 |
|---|
| 2026.01.26 | ₩78,388 | ₩78,723 | ₩76,365 | ₩76,887 | -1.91% | 109.7만 |
|---|
| 2026.01.23 | ₩78,361 | ₩79,514 | ₩78,013 | ₩78,911 | +0.70% | 60.9만 |
|---|
| 2026.01.22 | ₩80,801 | ₩82,530 | ₩78,415 | ₩78,938 | -2.31% | 102.6만 |
|---|
| 2026.01.21 | ₩76,056 | ₩80,425 | ₩75,936 | ₩80,184 | +5.43% | 156.6만 |
|---|
| 2026.01.20 | ₩78,254 | ₩79,796 | ₩77,155 | ₩77,289 | -1.23% | 178.2만 |
|---|
| 2026.01.16 | ₩80,653 | ₩81,471 | ₩79,380 | ₩79,487 | -1.45% | 137만 |
|---|
| 2026.01.15 | ₩80,412 | ₩82,757 | ₩80,238 | ₩81,417 | +1.25% | 151.1만 |
|---|
| 2026.01.14 | ₩80,023 | ₩80,948 | ₩79,085 | ₩80,626 | +0.75% | 100.9만 |
|---|
| 2026.01.13 | ₩79,755 | ₩80,827 | ₩79,353 | ₩80,077 | +0.40% | 134.7만 |
|---|
| 2026.01.12 | ₩77,088 | ₩80,345 | ₩76,391 | ₩80,305 | +4.17% | 168.1만 |
|---|
| 2026.01.09 | ₩76,391 | ₩77,450 | ₩75,212 | ₩77,209 | +1.07% | 116.3만 |
|---|
| 2026.01.08 | ₩74,126 | ₩77,303 | ₩74,046 | ₩76,378 | +3.04% | 119.7만 |
|---|
| 2026.01.07 | ₩75,641 | ₩76,110 | ₩74,086 | ₩74,582 | -1.40% | 158.1만 |
|---|
| 2026.01.06 | ₩73,095 | ₩75,963 | ₩72,920 | ₩75,762 | +3.65% | 202.9만 |
|---|
| 2026.01.05 | ₩70,923 | ₩73,872 | ₩70,588 | ₩73,269 | +3.31% | 164.9만 |
|---|
| 2026.01.02 | ₩67,841 | ₩70,910 | ₩67,707 | ₩70,776 | +4.33% | 98.4만 |
|---|
| 2025.12.31 | ₩67,010 | ₩68,055 | ₩66,541 | ₩67,653 | +0.96% | 89.2만 |
|---|
| 2025.12.30 | ₩68,149 | ₩68,149 | ₩66,903 | ₩67,023 | -1.65% | 104.7만 |
|---|
| 2025.12.29 | ₩69,637 | ₩69,985 | ₩67,653 | ₩68,015 | -2.33% | 106.2만 |
|---|
| 2025.12.26 | ₩69,342 | ₩70,468 | ₩68,980 | ₩70,428 | +1.57% | 79.1만 |
|---|
| 2025.12.24 | ₩68,658 | ₩69,409 | ₩68,243 | ₩69,221 | +0.82% | 33.7만 |
|---|
| 2025.12.23 | ₩69,932 | ₩69,999 | ₩67,975 | ₩68,471 | -2.09% | 98.1만 |
|---|
| 2025.12.22 | ₩69,771 | ₩70,454 | ₩69,396 | ₩69,999 | +0.33% | 81.2만 |
|---|
| 2025.12.19 | ₩68,752 | ₩70,722 | ₩68,216 | ₩69,717 | +1.40% | 218.3만 |
|---|
| 2025.12.18 | ₩68,444 | ₩69,771 | ₩67,895 | ₩69,235 | +1.16% | 198.6만 |
|---|
| 2025.12.17 | ₩65,388 | ₩68,350 | ₩65,174 | ₩67,358 | +3.01% | 133.8만 |
|---|
| 2025.12.16 | ₩67,023 | ₩67,533 | ₩65,469 | ₩65,871 | -1.72% | 105.9만 |
|---|
| 2025.12.15 | ₩66,849 | ₩67,399 | ₩66,032 | ₩67,358 | +0.76% | 105.2만 |
|---|
| 2025.12.12 | ₩65,777 | ₩67,841 | ₩65,737 | ₩66,822 | +1.59% | 128.8만 |
|---|
| 2025.12.11 | ₩65,536 | ₩66,662 | ₩65,161 | ₩65,616 | +0.12% | 89.9만 |
|---|
| 2025.12.10 | ₩63,646 | ₩65,817 | ₩63,217 | ₩65,536 | +2.97% | 96.9만 |
|---|
| 2025.12.09 | ₩62,748 | ₩63,901 | ₩62,721 | ₩63,619 | +1.39% | 69만 |
|---|
| 2025.12.08 | ₩63,324 | ₩63,794 | ₩62,279 | ₩62,748 | -0.91% | 90만 |
|---|
| 2025.12.05 | ₩64,035 | ₩64,129 | ₩62,855 | ₩62,963 | -1.67% | 79.1만 |
|---|
| 2025.12.04 | ₩64,892 | ₩65,067 | ₩63,552 | ₩64,035 | -1.32% | 83.6만 |
|---|
| 2025.12.03 | ₩64,330 | ₩65,522 | ₩64,236 | ₩64,866 | +0.83% | 85.2만 |
|---|
| 2025.12.02 | ₩63,686 | ₩64,544 | ₩62,949 | ₩64,142 | +0.72% | 83.5만 |
|---|
| 2025.12.01 | ₩63,164 | ₩64,129 | ₩62,427 | ₩63,499 | +0.53% | 93.1만 |
|---|
| 2025.11.28 | ₩64,075 | ₩64,209 | ₩63,566 | ₩63,874 | -0.31% | 41.7만 |
|---|
| 2025.11.26 | ₩62,802 | ₩64,276 | ₩62,802 | ₩63,981 | +1.88% | 126.9만 |
|---|
| 2025.11.25 | ₩60,389 | ₩63,257 | ₩60,309 | ₩62,989 | +4.31% | 199.4만 |
|---|
| 2025.11.24 | ₩60,952 | ₩61,220 | ₩60,068 | ₩60,309 | -1.06% | 108.4만 |
|---|
| 2025.11.21 | ₩58,232 | ₩61,086 | ₩58,205 | ₩60,845 | +4.49% | 134.6만 |
|---|
| 2025.11.20 | ₩59,264 | ₩59,853 | ₩57,722 | ₩57,816 | -2.44% | 97.3만 |
|---|
| 2025.11.19 | ₩60,282 | ₩60,858 | ₩59,009 | ₩59,022 | -2.09% | 71.3만 |
|---|
| 2025.11.18 | ₩59,277 | ₩60,631 | ₩58,969 | ₩60,282 | +1.70% | 110.9만 |
|---|
| 2025.11.17 | ₩60,644 | ₩61,086 | ₩58,942 | ₩59,438 | -1.99% | 129.9만 |
|---|
| 2025.11.14 | ₩60,912 | ₩61,649 | ₩60,175 | ₩60,229 | -1.12% | 99.9만 |
|---|
| 2025.11.13 | ₩61,381 | ₩63,097 | ₩61,153 | ₩61,502 | +0.20% | 111.4만 |
|---|
| 2025.11.12 | ₩62,091 | ₩62,976 | ₩61,582 | ₩61,663 | -0.69% | 137.4만 |
|---|
| 2025.11.11 | ₩61,663 | ₩62,065 | ₩61,019 | ₩61,475 | -0.30% | 98.3만 |
|---|
| 2025.11.10 | ₩63,606 | ₩64,062 | ₩61,555 | ₩61,596 | -3.16% | 127.5만 |
|---|
| 2025.11.07 | ₩62,989 | ₩64,155 | ₩62,829 | ₩63,592 | +0.96% | 111.7만 |
|---|
| 2025.11.06 | ₩64,196 | ₩64,691 | ₩62,802 | ₩62,909 | -2.00% | 132.9만 |
|---|
| 2025.11.05 | ₩64,236 | ₩65,482 | ₩63,767 | ₩64,598 | +0.56% | 101만 |
|---|
| 2025.11.04 | ₩63,579 | ₩65,107 | ₩63,351 | ₩63,995 | +0.65% | 145만 |
|---|
| 2025.11.03 | ₩66,407 | ₩66,554 | ₩63,512 | ₩63,633 | -4.18% | 186만 |
|---|
| 2025.10.31 | ₩65,938 | ₩67,814 | ₩65,670 | ₩66,742 | +1.22% | 157.9만 |
|---|
| 2025.10.30 | ₩67,452 | ₩67,921 | ₩65,348 | ₩65,817 | -2.42% | 237.7만 |
|---|
| 2025.10.29 | ₩73,041 | ₩73,095 | ₩66,836 | ₩67,533 | -7.54% | 465.2만 |
|---|
| 2025.10.28 | ₩75,105 | ₩75,252 | ₩72,666 | ₩72,813 | -3.05% | 309.3만 |
|---|
| 2025.10.27 | ₩75,909 | ₩77,021 | ₩74,770 | ₩74,931 | -1.29% | 201.4만 |
|---|
| 2025.10.24 | ₩76,860 | ₩77,142 | ₩74,904 | ₩75,252 | -2.09% | 155.7만 |
|---|
| 2025.10.23 | ₩75,721 | ₩76,244 | ₩73,992 | ₩74,944 | -1.03% | 133.9만 |
|---|
| 2025.10.22 | ₩74,126 | ₩76,097 | ₩74,073 | ₩75,949 | +2.46% | 182.7만 |
|---|
| 2025.10.21 | ₩72,987 | ₩74,756 | ₩72,907 | ₩74,247 | +1.73% | 101.2만 |
|---|
| 2025.10.20 | ₩72,639 | ₩73,296 | ₩72,277 | ₩72,907 | +0.37% | 94만 |
|---|
| 2025.10.17 | ₩72,183 | ₩73,229 | ₩71,982 | ₩72,331 | +0.20% | 62.2만 |
|---|
| 2025.10.16 | ₩72,947 | ₩73,724 | ₩72,411 | ₩72,733 | -0.29% | 89.6만 |
|---|
| 2025.10.15 | ₩73,523 | ₩74,086 | ₩72,666 | ₩72,934 | -0.80% | 88.9만 |
|---|
| 2025.10.14 | ₩71,191 | ₩73,939 | ₩71,031 | ₩73,041 | +2.60% | 101.5만 |
|---|
| 2025.10.13 | ₩71,084 | ₩72,103 | ₩70,441 | ₩72,063 | +1.38% | 146.7만 |
|---|
| 2025.10.10 | ₩72,049 | ₩72,304 | ₩69,396 | ₩69,798 | -3.12% | 113.4만 |
|---|