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 | ₩143,128 | ₩146,194 | ₩141,321 | ₩145,190 | +1.44% | 113.8만 |
| 2026.10.08 | ₩142,780 | ₩144,520 | ₩141,307 | ₩143,128 | +0.24% | 93만 |
| 2026.10.07 | ₩143,931 | ₩144,373 | ₩142,646 | ₩143,235 | -0.48% | 86.8만 |
| 2026.10.06 | ₩147,265 | ₩148,175 | ₩143,489 | ₩144,895 | -1.61% | 207.2만 |
| 2026.10.05 | ₩147,265 | ₩148,603 | ₩143,489 | ₩145,966 | -0.88% | 81.7만 |
| 2026.10.02 | ₩144,520 | ₩147,091 | ₩143,248 | ₩146,796 | +1.57% | 73.3만 |
| 2026.10.01 | ₩140,584 | ₩145,123 | ₩139,968 | ₩144,520 | +2.80% | 86.2만 |
| 2026.09.30 | ₩143,717 | ₩143,971 | ₩139,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,892 |
| -1.97% |
| 90.8만 |
| 2026.09.29 | ₩141,749 | ₩144,065 | ₩140,812 | ₩143,717 | +1.39% | 232.4만 |
|---|
| 2026.09.28 | ₩139,259 | ₩143,449 | ₩138,817 | ₩140,785 | +1.10% | 141.3만 |
|---|
| 2026.09.25 | ₩141,294 | ₩141,803 | ₩137,010 | ₩139,888 | -0.99% | 98.5만 |
|---|
| 2026.09.24 | ₩139,446 | ₩141,535 | ₩138,322 | ₩140,638 | +0.85% | 122.5만 |
|---|
| 2026.09.23 | ₩138,790 | ₩141,963 | ₩136,206 | ₩139,781 | +0.71% | 177.6만 |
|---|
| 2026.09.22 | ₩135,243 | ₩140,035 | ₩134,587 | ₩137,947 | +2.00% | 190만 |
|---|
| 2026.09.21 | ₩130,530 | ₩133,931 | ₩129,834 | ₩133,167 | +2.02% | 105.8만 |
|---|
| 2026.09.18 | ₩127,518 | ₩129,245 | ₩126,567 | ₩129,205 | +1.32% | 161.6만 |
|---|
| 2026.09.17 | ₩131,052 | ₩131,548 | ₩128,241 | ₩128,348 | -2.06% | 93.4만 |
|---|
| 2026.09.16 | ₩130,329 | ₩131,440 | ₩129,071 | ₩129,887 | -0.34% | 148.3만 |
|---|
| 2026.09.15 | ₩140,544 | ₩140,544 | ₩128,013 | ₩129,499 | -7.86% | 224.1만 |
|---|
| 2026.09.14 | ₩138,295 | ₩141,642 | ₩138,121 | ₩140,798 | +1.81% | 109.2만 |
|---|
| 2026.09.11 | ₩135,952 | ₩138,308 | ₩133,261 | ₩137,492 | +1.13% | 123.3만 |
|---|
| 2026.09.10 | ₩137,800 | ₩139,232 | ₩134,372 | ₩135,430 | -1.72% | 149.4만 |
|---|
| 2026.09.09 | ₩141,803 | ₩142,900 | ₩138,295 | ₩138,710 | -2.18% | 148.8만 |
|---|
| 2026.09.08 | ₩143,730 | ₩146,542 | ₩142,713 | ₩143,530 | -0.14% | 144.2만 |
|---|
| 2026.09.04 | ₩142,981 | ₩147,104 | ₩142,981 | ₩144,025 | +0.73% | 118.4만 |
|---|
| 2026.09.03 | ₩144,882 | ₩145,819 | ₩142,633 | ₩143,489 | -0.96% | 86.4만 |
|---|
| 2026.09.02 | ₩145,564 | ₩147,198 | ₩144,788 | ₩145,350 | -0.15% | 123.7만 |
|---|
| 2026.09.01 | ₩145,257 | ₩146,595 | ₩142,405 | ₩145,069 | -0.13% | 136만 |
|---|
| 2026.08.31 | ₩149,768 | ₩152,352 | ₩144,092 | ₩146,582 | -2.13% | 259.8만 |
|---|
| 2026.08.28 | ₩148,269 | ₩151,709 | ₩147,680 | ₩150,036 | +1.19% | 80.3만 |
|---|
| 2026.08.27 | ₩152,566 | ₩153,075 | ₩147,305 | ₩147,385 | -3.40% | 142.6만 |
|---|
| 2026.08.26 | ₩153,209 | ₩155,003 | ₩151,897 | ₩154,427 | +0.80% | 140만 |
|---|
| 2026.08.25 | ₩153,530 | ₩153,530 | ₩150,304 | ₩151,937 | -1.04% | 198.6만 |
|---|
| 2026.08.24 | ₩151,281 | ₩154,427 | ₩148,885 | ₩153,436 | +1.42% | 211.3만 |
|---|
| 2026.08.21 | ₩143,088 | ₩152,138 | ₩142,726 | ₩151,723 | +6.03% | 186.5만 |
|---|
| 2026.08.20 | ₩140,906 | ₩142,780 | ₩137,117 | ₩142,619 | +1.22% | 175.2만 |
|---|
| 2026.08.19 | ₩143,168 | ₩148,014 | ₩141,548 | ₩141,669 | -1.05% | 118.4만 |
|---|
| 2026.08.18 | ₩145,591 | ₩147,385 | ₩141,923 | ₩142,392 | -2.20% | 179.5만 |
|---|
| 2026.08.17 | ₩148,242 | ₩149,929 | ₩145,498 | ₩146,020 | -1.50% | 228.7만 |
|---|
| 2026.08.14 | ₩150,879 | ₩152,258 | ₩148,443 | ₩151,790 | +0.60% | 141.1만 |
|---|
| 2026.08.13 | ₩157,975 | ₩158,591 | ₩149,152 | ₩149,782 | -5.19% | 210.9만 |
|---|
| 2026.08.12 | ₩152,473 | ₩157,935 | ₩149,500 | ₩157,024 | +2.99% | 218.1만 |
|---|
| 2026.08.11 | ₩148,081 | ₩152,392 | ₩148,001 | ₩151,361 | +2.21% | 252.9만 |
|---|
| 2026.08.10 | ₩143,181 | ₩149,487 | ₩142,124 | ₩148,858 | +3.96% | 233.1만 |
|---|
| 2026.08.07 | ₩142,579 | ₩144,199 | ₩141,722 | ₩143,315 | +0.52% | 123.2만 |
|---|
| 2026.08.06 | ₩140,598 | ₩144,413 | ₩138,924 | ₩143,663 | +2.18% | 217.6만 |
|---|
| 2026.08.05 | ₩143,101 | ₩144,520 | ₩140,611 | ₩140,986 | -1.48% | 148.5만 |
|---|
| 2026.08.04 | ₩140,424 | ₩142,499 | ₩138,897 | ₩141,682 | +0.90% | 209.4만 |
|---|
| 2026.08.03 | ₩136,983 | ₩140,812 | ₩135,899 | ₩140,424 | +2.51% | 164.1만 |
|---|
| 2026.07.31 | ₩136,327 | ₩138,335 | ₩134,680 | ₩135,778 | -0.40% | 197.5만 |
|---|
| 2026.07.30 | ₩135,885 | ₩137,411 | ₩131,655 | ₩135,631 | -0.19% | 236.7만 |
|---|
| 2026.07.29 | ₩124,425 | ₩136,300 | ₩123,876 | ₩135,403 | +8.82% | 537.9만 |
|---|
| 2026.07.28 | ₩117,370 | ₩119,445 | ₩115,509 | ₩119,164 | +1.53% | 156.5만 |
|---|
| 2026.07.27 | ₩115,268 | ₩117,022 | ₩114,144 | ₩116,513 | +1.08% | 154.2만 |
|---|
| 2026.07.24 | ₩111,560 | ₩114,331 | ₩111,011 | ₩113,421 | +1.67% | 173.5만 |
|---|
| 2026.07.23 | ₩113,139 | ₩114,237 | ₩112,202 | ₩113,073 | -0.06% | 146.7만 |
|---|
| 2026.07.22 | ₩116,286 | ₩116,928 | ₩113,795 | ₩114,706 | -1.36% | 219.1만 |
|---|
| 2026.07.21 | ₩115,281 | ₩117,383 | ₩114,157 | ₩116,567 | +1.11% | 150.7만 |
|---|
| 2026.07.20 | ₩115,978 | ₩117,678 | ₩114,599 | ₩115,281 | -0.60% | 142.9만 |
|---|
| 2026.07.17 | ₩111,479 | ₩116,018 | ₩110,944 | ₩114,826 | +3.00% | 167.1만 |
|---|
| 2026.07.16 | ₩107,771 | ₩111,908 | ₩107,637 | ₩111,533 | +3.49% | 126.6만 |
|---|
| 2026.07.15 | ₩107,128 | ₩110,368 | ₩106,553 | ₩107,463 | +0.31% | 128.3만 |
|---|
| 2026.07.14 | ₩110,435 | ₩110,609 | ₩107,476 | ₩107,691 | -2.49% | 97.5만 |
|---|
| 2026.07.13 | ₩111,560 | ₩113,180 | ₩108,159 | ₩109,712 | -1.66% | 192.7만 |
|---|
| 2026.07.10 | ₩105,763 | ₩112,671 | ₩105,468 | ₩110,797 | +4.76% | 229.6만 |
|---|
| 2026.07.09 | ₩103,005 | ₩105,375 | ₩102,510 | ₩104,986 | +1.92% | 111만 |
|---|
| 2026.07.08 | ₩103,219 | ₩104,156 | ₩101,198 | ₩102,590 | -0.61% | 146.8만 |
|---|
| 2026.07.07 | ₩102,483 | ₩104,812 | ₩101,934 | ₩104,076 | +1.55% | 82.5만 |
|---|
| 2026.07.06 | ₩105,897 | ₩106,071 | ₩102,362 | ₩102,938 | -2.79% | 130만 |
|---|
| 2026.07.02 | ₩107,597 | ₩107,958 | ₩103,661 | ₩106,004 | -1.48% | 141만 |
|---|
| 2026.07.01 | ₩106,486 | ₩108,347 | ₩105,656 | ₩106,620 | +0.13% | 115.3만 |
|---|
| 2026.06.30 | ₩106,365 | ₩107,155 | ₩104,759 | ₩106,486 | +0.11% | 129.1만 |
|---|
| 2026.06.29 | ₩106,499 | ₩107,102 | ₩104,424 | ₩106,245 | -0.24% | 107.8만 |
|---|
| 2026.06.26 | ₩104,772 | ₩108,293 | ₩104,317 | ₩107,610 | +2.71% | 208.4만 |
|---|
| 2026.06.25 | ₩102,563 | ₩106,700 | ₩102,563 | ₩105,830 | +3.18% | 100.6만 |
|---|
| 2026.06.24 | ₩103,420 | ₩104,839 | ₩102,376 | ₩104,652 | +1.19% | 101.3만 |
|---|
| 2026.06.23 | ₩102,403 | ₩103,835 | ₩101,171 | ₩103,152 | +0.73% | 118.2만 |
|---|
| 2026.06.22 | ₩103,835 | ₩105,281 | ₩102,255 | ₩102,965 | -0.84% | 97.3만 |
|---|
| 2026.06.18 | ₩102,643 | ₩105,589 | ₩101,104 | ₩103,340 | +0.68% | 142.7만 |
|---|
| 2026.06.17 | ₩98,266 | ₩103,112 | ₩97,396 | ₩101,104 | +2.89% | 126.7만 |
|---|
| 2026.06.16 | ₩98,052 | ₩99,912 | ₩97,837 | ₩98,092 | +0.04% | 172만 |
|---|
| 2026.06.15 | ₩98,172 | ₩99,872 | ₩97,342 | ₩98,734 | +0.57% | 243만 |
|---|
| 2026.06.12 | ₩101,024 | ₩102,443 | ₩99,323 | ₩100,783 | -0.24% | 182.4만 |
|---|
| 2026.06.11 | ₩94,544 | ₩100,515 | ₩94,290 | ₩100,381 | +6.17% | 221.6만 |
|---|
| 2026.06.10 | ₩92,040 | ₩95,374 | ₩91,371 | ₩94,544 | +2.72% | 141.7만 |
|---|
| 2026.06.09 | ₩90,662 | ₩92,563 | ₩89,323 | ₩90,956 | +0.32% | 154.6만 |
|---|
| 2026.06.08 | ₩88,319 | ₩91,184 | ₩87,596 | ₩89,992 | +1.89% | 143.6만 |
|---|
| 2026.06.05 | ₩85,962 | ₩89,778 | ₩85,949 | ₩88,533 | +2.99% | 119.2만 |
|---|
| 2026.06.04 | ₩87,060 | ₩87,810 | ₩84,450 | ₩85,467 | -1.83% | 92.2만 |
|---|
| 2026.06.03 | ₩86,270 | ₩87,957 | ₩85,641 | ₩86,859 | +0.68% | 85만 |
|---|
| 2026.06.02 | ₩86,966 | ₩87,207 | ₩85,079 | ₩86,337 | -0.72% | 114.7만 |
|---|
| 2026.06.01 | ₩87,087 | ₩89,042 | ₩86,391 | ₩88,198 | +1.28% | 99.3만 |
|---|
| 2026.05.29 | ₩85,829 | ₩89,885 | ₩85,360 | ₩88,412 | +3.01% | 110.3만 |
|---|
| 2026.05.28 | ₩86,779 | ₩87,716 | ₩85,253 | ₩86,029 | -0.86% | 72.3만 |
|---|
| 2026.05.27 | ₩87,368 | ₩88,868 | ₩86,083 | ₩86,953 | -0.48% | 116.1만 |
|---|
| 2026.05.26 | ₩82,856 | ₩86,659 | ₩82,723 | ₩86,525 | +4.43% | 115.5만 |
|---|
| 2026.05.22 | ₩81,170 | ₩82,709 | ₩80,326 | ₩81,852 | +0.84% | 79만 |
|---|
| 2026.05.21 | ₩79,764 | ₩81,170 | ₩78,372 | ₩81,089 | +1.66% | 73.4만 |
|---|
| 2026.05.20 | ₩78,880 | ₩81,290 | ₩77,394 | ₩80,728 | +2.34% | 87.7만 |
|---|
| 2026.05.19 | ₩79,576 | ₩79,657 | ₩78,024 | ₩78,278 | -1.63% | 83.1만 |
|---|
| 2026.05.18 | ₩78,974 | ₩80,326 | ₩78,278 | ₩79,925 | +1.20% | 84.5만 |
|---|
| 2026.05.15 | ₩78,104 | ₩80,206 | ₩77,247 | ₩79,643 | +1.97% | 121.8만 |
|---|
| 2026.05.14 | ₩77,930 | ₩79,081 | ₩76,631 | ₩78,024 | +0.12% | 130만 |
|---|
| 2026.05.13 | ₩81,022 | ₩81,022 | ₩74,744 | ₩75,681 | -6.59% | 170만 |
|---|
| 2026.05.12 | ₩82,375 | ₩82,375 | ₩80,567 | ₩81,330 | -1.27% | 77.5만 |
|---|
| 2026.05.11 | ₩82,549 | ₩83,111 | ₩81,424 | ₩81,893 | -0.79% | 67.8만 |
|---|
| 2026.05.08 | ₩82,682 | ₩83,245 | ₩81,504 | ₩82,535 | -0.18% | 174.4만 |
|---|
| 2026.05.07 | ₩80,527 | ₩81,478 | ₩78,586 | ₩81,397 | +1.08% | 100.1만 |
|---|
| 2026.05.06 | ₩83,271 | ₩84,744 | ₩81,103 | ₩81,156 | -2.54% | 102만 |
|---|
| 2026.05.05 | ₩79,309 | ₩83,097 | ₩79,001 | ₩81,839 | +3.19% | 139.6만 |
|---|
| 2026.05.04 | ₩80,969 | ₩81,170 | ₩79,068 | ₩79,376 | -1.97% | 109.4만 |
|---|
| 2026.05.01 | ₩83,405 | ₩83,927 | ₩79,764 | ₩80,594 | -3.37% | 173.4만 |
|---|
| 2026.04.30 | ₩87,074 | ₩87,622 | ₩81,598 | ₩84,168 | -3.34% | 272.7만 |
|---|
| 2026.04.29 | ₩83,633 | ₩85,681 | ₩83,057 | ₩83,901 | +0.32% | 247.6만 |
|---|
| 2026.04.28 | ₩83,579 | ₩84,597 | ₩82,147 | ₩83,914 | +0.40% | 138.5만 |
|---|
| 2026.04.27 | ₩82,736 | ₩85,253 | ₩82,267 | ₩83,687 | +1.15% | 152.3만 |
|---|
| 2026.04.24 | ₩82,723 | ₩83,566 | ₩81,263 | ₩82,629 | -0.11% | 73.2만 |
|---|
| 2026.04.23 | ₩85,173 | ₩85,681 | ₩82,642 | ₩82,843 | -2.73% | 93.5만 |
|---|
| 2026.04.22 | ₩83,553 | ₩85,414 | ₩83,111 | ₩84,704 | +1.38% | 147.9만 |
|---|
| 2026.04.21 | ₩83,646 | ₩84,650 | ₩82,227 | ₩82,790 | -1.02% | 112.4만 |
|---|
| 2026.04.20 | ₩83,245 | ₩84,048 | ₩82,040 | ₩83,191 | -0.06% | 96.6만 |
|---|
| 2026.04.17 | ₩81,170 | ₩85,547 | ₩81,170 | ₩83,914 | +3.38% | 107.8만 |
|---|
| 2026.04.16 | ₩81,544 | ₩82,348 | ₩79,965 | ₩80,648 | -1.10% | 121.2만 |
|---|
| 2026.04.15 | ₩81,745 | ₩83,298 | ₩81,223 | ₩82,294 | +0.67% | 100.1만 |
|---|
| 2026.04.14 | ₩78,666 | ₩82,508 | ₩78,666 | ₩82,013 | +4.25% | 122.5만 |
|---|
| 2026.04.13 | ₩77,997 | ₩79,336 | ₩76,832 | ₩78,854 | +1.10% | 103.4만 |
|---|
| 2026.04.10 | ₩78,613 | ₩79,871 | ₩78,345 | ₩79,188 | +0.73% | 76.6만 |
|---|
| 2026.04.09 | ₩77,314 | ₩79,228 | ₩76,872 | ₩78,680 | +1.77% | 83.2만 |
|---|
| 2026.04.08 | ₩77,408 | ₩79,536 | ₩76,511 | ₩77,046 | -0.47% | 90.2만 |
|---|
| 2026.04.07 | ₩76,042 | ₩76,792 | ₩74,623 | ₩74,677 | -1.80% | 83.4만 |
|---|
| 2026.04.06 | ₩74,021 | ₩76,430 | ₩73,659 | ₩76,390 | +3.20% | 72.4만 |
|---|
| 2026.04.02 | ₩72,762 | ₩75,092 | ₩71,972 | ₩73,940 | +1.62% | 97만 |
|---|
| 2026.04.01 | ₩73,298 | ₩74,516 | ₩72,347 | ₩74,034 | +1.00% | 112.5만 |
|---|
| 2026.03.31 | ₩74,088 | ₩74,636 | ₩71,932 | ₩73,298 | -1.07% | 108.7만 |
|---|
| 2026.03.30 | ₩73,177 | ₩74,195 | ₩71,745 | ₩72,789 | -0.53% | 99만 |
|---|
| 2026.03.27 | ₩73,632 | ₩74,114 | ₩70,714 | ₩72,387 | -1.69% | 149.6만 |
|---|
| 2026.03.26 | ₩74,837 | ₩75,815 | ₩73,940 | ₩74,074 | -1.02% | 73.4만 |
|---|
| 2026.03.25 | ₩76,912 | ₩77,461 | ₩74,262 | ₩75,400 | -1.97% | 89.5만 |
|---|
| 2026.03.24 | ₩75,092 | ₩76,859 | ₩74,543 | ₩76,297 | +1.60% | 105.4만 |
|---|
| 2026.03.23 | ₩78,987 | ₩79,898 | ₩75,413 | ₩75,667 | -4.20% | 111.6만 |
|---|
| 2026.03.20 | ₩76,792 | ₩77,930 | ₩76,216 | ₩76,511 | -0.37% | 176.6만 |
|---|
| 2026.03.19 | ₩74,918 | ₩77,756 | ₩74,114 | ₩76,591 | +2.23% | 193.8만 |
|---|
| 2026.03.18 | ₩76,712 | ₩77,434 | ₩74,837 | ₩75,306 | -1.83% | 134.8만 |
|---|
| 2026.03.17 | ₩80,206 | ₩80,353 | ₩77,448 | ₩77,756 | -3.05% | 156.8만 |
|---|
| 2026.03.16 | ₩77,488 | ₩79,777 | ₩77,408 | ₩79,269 | +2.30% | 146.5만 |
|---|
| 2026.03.13 | ₩77,033 | ₩78,907 | ₩76,283 | ₩77,073 | +0.05% | 128.4만 |
|---|
| 2026.03.12 | ₩79,710 | ₩80,433 | ₩75,641 | ₩75,774 | -4.94% | 184.8만 |
|---|
| 2026.03.11 | ₩83,138 | ₩84,142 | ₩81,022 | ₩81,156 | -2.38% | 124.7만 |
|---|
| 2026.03.10 | ₩83,245 | ₩84,677 | ₩82,950 | ₩83,700 | +0.55% | 101.1만 |
|---|
| 2026.03.09 | ₩81,116 | ₩84,503 | ₩79,510 | ₩84,329 | +3.96% | 125.2만 |
|---|
| 2026.03.06 | ₩83,004 | ₩83,405 | ₩80,473 | ₩82,615 | -0.47% | 126.3만 |
|---|
| 2026.03.05 | ₩85,735 | ₩86,752 | ₩84,088 | ₩84,329 | -1.64% | 136만 |
|---|
| 2026.03.04 | ₩85,132 | ₩85,895 | ₩83,338 | ₩85,735 | +0.71% | 109.2만 |
|---|
| 2026.03.03 | ₩82,334 | ₩85,159 | ₩80,433 | ₩85,065 | +3.32% | 128.9만 |
|---|
| 2026.03.02 | ₩84,945 | ₩86,404 | ₩83,740 | ₩84,276 | -0.79% | 141.1만 |
|---|
| 2026.02.27 | ₩85,601 | ₩87,060 | ₩84,932 | ₩86,726 | +1.31% | 99.3만 |
|---|
| 2026.02.26 | ₩88,305 | ₩89,028 | ₩86,993 | ₩87,127 | -1.33% | 104.3만 |
|---|
| 2026.02.25 | ₩86,859 | ₩88,694 | ₩85,454 | ₩88,278 | +1.63% | 147.6만 |
|---|
| 2026.02.24 | ₩84,999 | ₩86,632 | ₩84,811 | ₩86,136 | +1.34% | 127.9만 |
|---|
| 2026.02.23 | ₩84,798 | ₩85,949 | ₩82,281 | ₩85,614 | +0.96% | 192.9만 |
|---|
| 2026.02.20 | ₩83,138 | ₩85,266 | ₩81,036 | ₩85,065 | +2.32% | 195.5만 |
|---|
| 2026.02.19 | ₩85,173 | ₩86,833 | ₩81,665 | ₩83,566 | -1.89% | 259.2만 |
|---|
| 2026.02.18 | ₩83,432 | ₩87,756 | ₩82,763 | ₩85,775 | +2.81% | 298.3만 |
|---|
| 2026.02.17 | ₩79,804 | ₩84,343 | ₩79,804 | ₩83,753 | +4.95% | 310.4만 |
|---|
| 2026.02.13 | ₩78,465 | ₩79,724 | ₩78,117 | ₩78,546 | +0.10% | 99.2만 |
|---|
| 2026.02.12 | ₩83,124 | ₩84,048 | ₩78,345 | ₩78,572 | -5.48% | 126.8만 |
|---|
| 2026.02.11 | ₩81,799 | ₩82,508 | ₩80,795 | ₩82,428 | +0.77% | 158.4만 |
|---|
| 2026.02.10 | ₩83,954 | ₩85,507 | ₩81,009 | ₩81,089 | -3.41% | 162.1만 |
|---|
| 2026.02.09 | ₩85,052 | ₩86,003 | ₩83,794 | ₩84,999 | -0.06% | 109.2만 |
|---|
| 2026.02.06 | ₩83,727 | ₩85,668 | ₩83,004 | ₩84,677 | +1.14% | 122.6만 |
|---|
| 2026.02.05 | ₩82,910 | ₩84,316 | ₩82,040 | ₩84,102 | +1.44% | 126.3만 |
|---|
| 2026.02.04 | ₩80,246 | ₩83,258 | ₩79,925 | ₩82,763 | +3.14% | 190.8만 |
|---|
| 2026.02.03 | ₩78,492 | ₩80,460 | ₩78,077 | ₩80,085 | +2.03% | 104.7만 |
|---|
| 2026.02.02 | ₩77,756 | ₩78,492 | ₩76,886 | ₩78,452 | +0.90% | 90.5만 |
|---|
| 2026.01.30 | ₩77,368 | ₩78,345 | ₩75,359 | ₩77,595 | +0.29% | 127.9만 |
|---|
| 2026.01.29 | ₩77,608 | ₩78,653 | ₩77,234 | ₩78,331 | +0.93% | 102.5만 |
|---|
| 2026.01.28 | ₩78,104 | ₩79,028 | ₩76,658 | ₩77,488 | -0.79% | 96.5만 |
|---|
| 2026.01.27 | ₩76,404 | ₩77,180 | ₩75,681 | ₩76,417 | +0.02% | 94.4만 |
|---|
| 2026.01.26 | ₩78,305 | ₩78,639 | ₩76,283 | ₩76,805 | -1.91% | 109.7만 |
|---|
| 2026.01.23 | ₩78,278 | ₩79,429 | ₩77,930 | ₩78,827 | +0.70% | 60.9만 |
|---|
| 2026.01.22 | ₩80,714 | ₩82,441 | ₩78,331 | ₩78,854 | -2.31% | 102.6만 |
|---|
| 2026.01.21 | ₩75,975 | ₩80,340 | ₩75,855 | ₩80,099 | +5.43% | 156.6만 |
|---|
| 2026.01.20 | ₩78,171 | ₩79,710 | ₩77,073 | ₩77,207 | -1.23% | 178.2만 |
|---|
| 2026.01.16 | ₩80,567 | ₩81,384 | ₩79,295 | ₩79,402 | -1.45% | 137만 |
|---|
| 2026.01.15 | ₩80,326 | ₩82,669 | ₩80,152 | ₩81,330 | +1.25% | 151.1만 |
|---|
| 2026.01.14 | ₩79,938 | ₩80,862 | ₩79,001 | ₩80,540 | +0.75% | 100.9만 |
|---|
| 2026.01.13 | ₩79,670 | ₩80,741 | ₩79,269 | ₩79,992 | +0.40% | 134.7만 |
|---|
| 2026.01.12 | ₩77,006 | ₩80,259 | ₩76,310 | ₩80,219 | +4.17% | 168.1만 |
|---|
| 2026.01.09 | ₩76,310 | ₩77,368 | ₩75,132 | ₩77,127 | +1.07% | 116.3만 |
|---|
| 2026.01.08 | ₩74,047 | ₩77,220 | ₩73,967 | ₩76,297 | +3.04% | 119.7만 |
|---|
| 2026.01.07 | ₩75,560 | ₩76,029 | ₩74,007 | ₩74,503 | -1.40% | 158.1만 |
|---|
| 2026.01.06 | ₩73,017 | ₩75,881 | ₩72,842 | ₩75,681 | +3.65% | 202.9만 |
|---|
| 2026.01.05 | ₩70,848 | ₩73,793 | ₩70,513 | ₩73,191 | +3.31% | 164.9만 |
|---|
| 2026.01.02 | ₩67,769 | ₩70,834 | ₩67,635 | ₩70,700 | +4.33% | 98.4만 |
|---|
| 2025.12.31 | ₩66,939 | ₩67,983 | ₩66,470 | ₩67,581 | +0.96% | 89.2만 |
|---|
| 2025.12.30 | ₩68,076 | ₩68,076 | ₩66,831 | ₩66,952 | -1.65% | 104.7만 |
|---|
| 2025.12.29 | ₩69,562 | ₩69,911 | ₩67,581 | ₩67,943 | -2.33% | 106.2만 |
|---|
| 2025.12.26 | ₩69,268 | ₩70,393 | ₩68,906 | ₩70,352 | +1.57% | 79.1만 |
|---|
| 2025.12.24 | ₩68,585 | ₩69,335 | ₩68,170 | ₩69,147 | +0.82% | 33.7만 |
|---|
| 2025.12.23 | ₩69,857 | ₩69,924 | ₩67,902 | ₩68,398 | -2.09% | 98.1만 |
|---|
| 2025.12.22 | ₩69,696 | ₩70,379 | ₩69,322 | ₩69,924 | +0.33% | 81.2만 |
|---|
| 2025.12.19 | ₩68,679 | ₩70,647 | ₩68,143 | ₩69,643 | +1.40% | 218.3만 |
|---|
| 2025.12.18 | ₩68,371 | ₩69,696 | ₩67,822 | ₩69,161 | +1.16% | 198.6만 |
|---|
| 2025.12.17 | ₩65,319 | ₩68,277 | ₩65,104 | ₩67,287 | +3.01% | 133.8만 |
|---|
| 2025.12.16 | ₩66,952 | ₩67,461 | ₩65,399 | ₩65,801 | -1.72% | 105.9만 |
|---|
| 2025.12.15 | ₩66,778 | ₩67,327 | ₩65,961 | ₩67,287 | +0.76% | 105.2만 |
|---|
| 2025.12.12 | ₩65,707 | ₩67,769 | ₩65,667 | ₩66,751 | +1.59% | 128.8만 |
|---|
| 2025.12.11 | ₩65,466 | ₩66,590 | ₩65,091 | ₩65,546 | +0.12% | 89.9만 |
|---|
| 2025.12.10 | ₩63,578 | ₩65,747 | ₩63,150 | ₩65,466 | +2.97% | 96.9만 |
|---|
| 2025.12.09 | ₩62,681 | ₩63,833 | ₩62,654 | ₩63,551 | +1.39% | 69만 |
|---|
| 2025.12.08 | ₩63,257 | ₩63,725 | ₩62,213 | ₩62,681 | -0.91% | 90만 |
|---|
| 2025.12.05 | ₩63,966 | ₩64,060 | ₩62,788 | ₩62,895 | -1.67% | 79.1만 |
|---|
| 2025.12.04 | ₩64,823 | ₩64,997 | ₩63,484 | ₩63,966 | -1.32% | 83.6만 |
|---|
| 2025.12.03 | ₩64,261 | ₩65,452 | ₩64,167 | ₩64,796 | +0.83% | 85.2만 |
|---|
| 2025.12.02 | ₩63,618 | ₩64,475 | ₩62,882 | ₩64,074 | +0.72% | 83.5만 |
|---|
| 2025.12.01 | ₩63,096 | ₩64,060 | ₩62,360 | ₩63,431 | +0.53% | 93.1만 |
|---|
| 2025.11.28 | ₩64,007 | ₩64,140 | ₩63,498 | ₩63,806 | -0.31% | 41.7만 |
|---|
| 2025.11.26 | ₩62,735 | ₩64,207 | ₩62,735 | ₩63,913 | +1.88% | 126.9만 |
|---|
| 2025.11.25 | ₩60,325 | ₩63,190 | ₩60,245 | ₩62,922 | +4.31% | 199.4만 |
|---|
| 2025.11.24 | ₩60,887 | ₩61,155 | ₩60,004 | ₩60,245 | -1.06% | 108.4만 |
|---|
| 2025.11.21 | ₩58,170 | ₩61,021 | ₩58,143 | ₩60,780 | +4.49% | 134.6만 |
|---|
| 2025.11.20 | ₩59,200 | ₩59,789 | ₩57,661 | ₩57,755 | -2.44% | 97.3만 |
|---|
| 2025.11.19 | ₩60,218 | ₩60,794 | ₩58,946 | ₩58,959 | -2.09% | 71.3만 |
|---|
| 2025.11.18 | ₩59,214 | ₩60,566 | ₩58,906 | ₩60,218 | +1.70% | 110.9만 |
|---|
| 2025.11.17 | ₩60,579 | ₩61,021 | ₩58,879 | ₩59,374 | -1.99% | 129.9만 |
|---|
| 2025.11.14 | ₩60,847 | ₩61,583 | ₩60,111 | ₩60,164 | -1.12% | 99.9만 |
|---|
| 2025.11.13 | ₩61,316 | ₩63,029 | ₩61,088 | ₩61,436 | +0.20% | 111.4만 |
|---|
| 2025.11.12 | ₩62,025 | ₩62,909 | ₩61,516 | ₩61,597 | -0.69% | 137.4만 |
|---|
| 2025.11.11 | ₩61,597 | ₩61,998 | ₩60,954 | ₩61,409 | -0.30% | 98.3만 |
|---|
| 2025.11.10 | ₩63,538 | ₩63,993 | ₩61,490 | ₩61,530 | -3.16% | 127.5만 |
|---|
| 2025.11.07 | ₩62,922 | ₩64,087 | ₩62,762 | ₩63,525 | +0.96% | 111.7만 |
|---|
| 2025.11.06 | ₩64,127 | ₩64,622 | ₩62,735 | ₩62,842 | -2.00% | 132.9만 |
|---|
| 2025.11.05 | ₩64,167 | ₩65,412 | ₩63,699 | ₩64,529 | +0.56% | 101만 |
|---|
| 2025.11.04 | ₩63,511 | ₩65,037 | ₩63,284 | ₩63,926 | +0.65% | 145만 |
|---|
| 2025.11.03 | ₩66,336 | ₩66,483 | ₩63,444 | ₩63,565 | -4.18% | 186만 |
|---|
| 2025.10.31 | ₩65,867 | ₩67,742 | ₩65,600 | ₩66,671 | +1.22% | 157.9만 |
|---|
| 2025.10.30 | ₩67,380 | ₩67,849 | ₩65,278 | ₩65,747 | -2.42% | 237.7만 |
|---|
| 2025.10.29 | ₩72,963 | ₩73,017 | ₩66,764 | ₩67,461 | -7.54% | 465.2만 |
|---|
| 2025.10.28 | ₩75,025 | ₩75,172 | ₩72,588 | ₩72,735 | -3.05% | 309.3만 |
|---|
| 2025.10.27 | ₩75,828 | ₩76,939 | ₩74,690 | ₩74,851 | -1.29% | 201.4만 |
|---|
| 2025.10.24 | ₩76,778 | ₩77,060 | ₩74,824 | ₩75,172 | -2.09% | 155.7만 |
|---|
| 2025.10.23 | ₩75,641 | ₩76,163 | ₩73,913 | ₩74,864 | -1.03% | 133.9만 |
|---|
| 2025.10.22 | ₩74,047 | ₩76,015 | ₩73,994 | ₩75,868 | +2.46% | 182.7만 |
|---|
| 2025.10.21 | ₩72,909 | ₩74,677 | ₩72,829 | ₩74,168 | +1.73% | 101.2만 |
|---|
| 2025.10.20 | ₩72,561 | ₩73,217 | ₩72,200 | ₩72,829 | +0.37% | 94만 |
|---|
| 2025.10.17 | ₩72,106 | ₩73,150 | ₩71,905 | ₩72,253 | +0.20% | 62.2만 |
|---|
| 2025.10.16 | ₩72,869 | ₩73,646 | ₩72,334 | ₩72,655 | -0.29% | 89.6만 |
|---|
| 2025.10.15 | ₩73,445 | ₩74,007 | ₩72,588 | ₩72,856 | -0.80% | 88.9만 |
|---|
| 2025.10.14 | ₩71,115 | ₩73,860 | ₩70,955 | ₩72,963 | +2.60% | 101.5만 |
|---|
| 2025.10.13 | ₩71,008 | ₩72,026 | ₩70,366 | ₩71,986 | +1.38% | 146.7만 |
|---|
| 2025.10.10 | ₩71,972 | ₩72,227 | ₩69,322 | ₩69,723 | -3.12% | 113.4만 |
|---|