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 | ₩143,262 | ₩146,330 | ₩141,453 | ₩145,325 | +1.44% | 113.8만 |
| 2026.10.08 | ₩142,913 | ₩144,655 | ₩141,439 | ₩143,262 | +0.24% | 93만 |
| 2026.10.07 | ₩144,066 | ₩144,508 | ₩142,779 | ₩143,369 | -0.48% | 86.8만 |
| 2026.10.06 | ₩147,402 | ₩148,313 | ₩143,623 | ₩145,030 | -1.61% | 207.2만 |
| 2026.10.05 | ₩147,402 | ₩148,742 | ₩143,623 | ₩146,102 | -0.88% | 81.7만 |
| 2026.10.02 | ₩144,655 | ₩147,228 | ₩143,382 | ₩146,933 | +1.57% | 73.3만 |
| 2026.10.01 | ₩140,716 | ₩145,258 | ₩140,099 | ₩144,655 | +2.80% | 86.2만 |
| 2026.09.30 | ₩143,851 | ₩144,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,024 |
| -1.97% |
| 90.8만 |
| 2026.09.29 | ₩141,881 | ₩144,200 | ₩140,943 | ₩143,851 | +1.39% | 232.4만 |
|---|
| 2026.09.28 | ₩139,389 | ₩143,583 | ₩138,947 | ₩140,917 | +1.10% | 141.3만 |
|---|
| 2026.09.25 | ₩141,426 | ₩141,935 | ₩137,138 | ₩140,019 | -0.99% | 98.5만 |
|---|
| 2026.09.24 | ₩139,576 | ₩141,667 | ₩138,451 | ₩140,769 | +0.85% | 122.5만 |
|---|
| 2026.09.23 | ₩138,920 | ₩142,096 | ₩136,334 | ₩139,911 | +0.71% | 177.6만 |
|---|
| 2026.09.22 | ₩135,369 | ₩140,166 | ₩134,712 | ₩138,076 | +2.00% | 190만 |
|---|
| 2026.09.21 | ₩130,652 | ₩134,056 | ₩129,955 | ₩133,292 | +2.02% | 105.8만 |
|---|
| 2026.09.18 | ₩127,637 | ₩129,366 | ₩126,685 | ₩129,325 | +1.32% | 161.6만 |
|---|
| 2026.09.17 | ₩131,175 | ₩131,670 | ₩128,361 | ₩128,468 | -2.06% | 93.4만 |
|---|
| 2026.09.16 | ₩130,451 | ₩131,563 | ₩129,191 | ₩130,009 | -0.34% | 148.3만 |
|---|
| 2026.09.15 | ₩140,675 | ₩140,675 | ₩128,133 | ₩129,620 | -7.86% | 224.1만 |
|---|
| 2026.09.14 | ₩138,424 | ₩141,774 | ₩138,250 | ₩140,930 | +1.81% | 109.2만 |
|---|
| 2026.09.11 | ₩136,079 | ₩138,437 | ₩133,386 | ₩137,620 | +1.13% | 123.3만 |
|---|
| 2026.09.10 | ₩137,928 | ₩139,362 | ₩134,498 | ₩135,556 | -1.72% | 149.4만 |
|---|
| 2026.09.09 | ₩141,935 | ₩143,034 | ₩138,424 | ₩138,839 | -2.18% | 148.8만 |
|---|
| 2026.09.08 | ₩143,865 | ₩146,679 | ₩142,846 | ₩143,664 | -0.14% | 144.2만 |
|---|
| 2026.09.04 | ₩143,114 | ₩147,241 | ₩143,114 | ₩144,159 | +0.73% | 118.4만 |
|---|
| 2026.09.03 | ₩145,017 | ₩145,955 | ₩142,766 | ₩143,623 | -0.96% | 86.4만 |
|---|
| 2026.09.02 | ₩145,700 | ₩147,335 | ₩144,923 | ₩145,486 | -0.15% | 123.7만 |
|---|
| 2026.09.01 | ₩145,392 | ₩146,732 | ₩142,538 | ₩145,205 | -0.13% | 136만 |
|---|
| 2026.08.31 | ₩149,908 | ₩152,494 | ₩144,226 | ₩146,719 | -2.13% | 259.8만 |
|---|
| 2026.08.28 | ₩148,407 | ₩151,851 | ₩147,818 | ₩150,176 | +1.19% | 80.3만 |
|---|
| 2026.08.27 | ₩152,709 | ₩153,218 | ₩147,442 | ₩147,523 | -3.40% | 142.6만 |
|---|
| 2026.08.26 | ₩153,352 | ₩155,148 | ₩152,039 | ₩154,571 | +0.80% | 140만 |
|---|
| 2026.08.25 | ₩153,673 | ₩153,673 | ₩150,444 | ₩152,079 | -1.04% | 198.6만 |
|---|
| 2026.08.24 | ₩151,422 | ₩154,571 | ₩149,024 | ₩153,580 | +1.42% | 211.3만 |
|---|
| 2026.08.21 | ₩143,221 | ₩152,280 | ₩142,860 | ₩151,864 | +6.03% | 186.5만 |
|---|
| 2026.08.20 | ₩141,037 | ₩142,913 | ₩137,245 | ₩142,752 | +1.22% | 175.2만 |
|---|
| 2026.08.19 | ₩143,302 | ₩148,153 | ₩141,680 | ₩141,801 | -1.05% | 118.4만 |
|---|
| 2026.08.18 | ₩145,727 | ₩147,523 | ₩142,056 | ₩142,525 | -2.20% | 179.5만 |
|---|
| 2026.08.17 | ₩148,380 | ₩150,069 | ₩145,633 | ₩146,156 | -1.50% | 228.7만 |
|---|
| 2026.08.14 | ₩151,020 | ₩152,400 | ₩148,581 | ₩151,931 | +0.60% | 141.1만 |
|---|
| 2026.08.13 | ₩158,122 | ₩158,739 | ₩149,292 | ₩149,921 | -5.19% | 210.9만 |
|---|
| 2026.08.12 | ₩152,615 | ₩158,082 | ₩149,640 | ₩157,171 | +2.99% | 218.1만 |
|---|
| 2026.08.11 | ₩148,220 | ₩152,534 | ₩148,139 | ₩151,503 | +2.21% | 252.9만 |
|---|
| 2026.08.10 | ₩143,315 | ₩149,627 | ₩142,257 | ₩148,997 | +3.96% | 233.1만 |
|---|
| 2026.08.07 | ₩142,712 | ₩144,334 | ₩141,855 | ₩143,449 | +0.52% | 123.2만 |
|---|
| 2026.08.06 | ₩140,729 | ₩144,548 | ₩139,054 | ₩143,798 | +2.18% | 217.6만 |
|---|
| 2026.08.05 | ₩143,235 | ₩144,655 | ₩140,742 | ₩141,118 | -1.48% | 148.5만 |
|---|
| 2026.08.04 | ₩140,555 | ₩142,632 | ₩139,027 | ₩141,814 | +0.90% | 209.4만 |
|---|
| 2026.08.03 | ₩137,111 | ₩140,943 | ₩136,025 | ₩140,555 | +2.51% | 164.1만 |
|---|
| 2026.07.31 | ₩136,454 | ₩138,464 | ₩134,806 | ₩135,905 | -0.40% | 197.5만 |
|---|
| 2026.07.30 | ₩136,012 | ₩137,540 | ₩131,778 | ₩135,757 | -0.19% | 236.7만 |
|---|
| 2026.07.29 | ₩124,541 | ₩136,427 | ₩123,992 | ₩135,530 | +8.82% | 537.9만 |
|---|
| 2026.07.28 | ₩117,480 | ₩119,557 | ₩115,617 | ₩119,275 | +1.53% | 156.5만 |
|---|
| 2026.07.27 | ₩115,376 | ₩117,131 | ₩114,250 | ₩116,622 | +1.08% | 154.2만 |
|---|
| 2026.07.24 | ₩111,664 | ₩114,438 | ₩111,114 | ₩113,526 | +1.67% | 173.5만 |
|---|
| 2026.07.23 | ₩113,245 | ₩114,344 | ₩112,307 | ₩113,178 | -0.06% | 146.7만 |
|---|
| 2026.07.22 | ₩116,394 | ₩117,037 | ₩113,902 | ₩114,813 | -1.36% | 219.1만 |
|---|
| 2026.07.21 | ₩115,389 | ₩117,493 | ₩114,264 | ₩116,676 | +1.11% | 150.7만 |
|---|
| 2026.07.20 | ₩116,086 | ₩117,788 | ₩114,706 | ₩115,389 | -0.60% | 142.9만 |
|---|
| 2026.07.17 | ₩111,583 | ₩116,126 | ₩111,047 | ₩114,934 | +3.00% | 167.1만 |
|---|
| 2026.07.16 | ₩107,872 | ₩112,012 | ₩107,738 | ₩111,637 | +3.49% | 126.6만 |
|---|
| 2026.07.15 | ₩107,228 | ₩110,471 | ₩106,652 | ₩107,563 | +0.31% | 128.3만 |
|---|
| 2026.07.14 | ₩110,538 | ₩110,712 | ₩107,577 | ₩107,791 | -2.49% | 97.5만 |
|---|
| 2026.07.13 | ₩111,664 | ₩113,285 | ₩108,260 | ₩109,815 | -1.66% | 192.7만 |
|---|
| 2026.07.10 | ₩105,862 | ₩112,776 | ₩105,567 | ₩110,900 | +4.76% | 229.6만 |
|---|
| 2026.07.09 | ₩103,101 | ₩105,473 | ₩102,605 | ₩105,084 | +1.92% | 111만 |
|---|
| 2026.07.08 | ₩103,316 | ₩104,254 | ₩101,292 | ₩102,686 | -0.61% | 146.8만 |
|---|
| 2026.07.07 | ₩102,579 | ₩104,910 | ₩102,029 | ₩104,173 | +1.55% | 82.5만 |
|---|
| 2026.07.06 | ₩105,996 | ₩106,170 | ₩102,458 | ₩103,034 | -2.79% | 130만 |
|---|
| 2026.07.02 | ₩107,697 | ₩108,059 | ₩103,758 | ₩106,103 | -1.48% | 141만 |
|---|
| 2026.07.01 | ₩106,585 | ₩108,448 | ₩105,754 | ₩106,719 | +0.13% | 115.3만 |
|---|
| 2026.06.30 | ₩106,465 | ₩107,255 | ₩104,857 | ₩106,585 | +0.11% | 129.1만 |
|---|
| 2026.06.29 | ₩106,599 | ₩107,202 | ₩104,522 | ₩106,344 | -0.24% | 107.8만 |
|---|
| 2026.06.26 | ₩104,870 | ₩108,394 | ₩104,414 | ₩107,711 | +2.71% | 208.4만 |
|---|
| 2026.06.25 | ₩102,659 | ₩106,800 | ₩102,659 | ₩105,929 | +3.18% | 100.6만 |
|---|
| 2026.06.24 | ₩103,517 | ₩104,937 | ₩102,471 | ₩104,749 | +1.19% | 101.3만 |
|---|
| 2026.06.23 | ₩102,498 | ₩103,932 | ₩101,265 | ₩103,249 | +0.73% | 118.2만 |
|---|
| 2026.06.22 | ₩103,932 | ₩105,379 | ₩102,351 | ₩103,061 | -0.84% | 97.3만 |
|---|
| 2026.06.18 | ₩102,739 | ₩105,687 | ₩101,198 | ₩103,436 | +0.68% | 142.7만 |
|---|
| 2026.06.17 | ₩98,357 | ₩103,208 | ₩97,486 | ₩101,198 | +2.89% | 126.7만 |
|---|
| 2026.06.16 | ₩98,143 | ₩100,006 | ₩97,929 | ₩98,183 | +0.04% | 172만 |
|---|
| 2026.06.15 | ₩98,264 | ₩99,965 | ₩97,433 | ₩98,826 | +0.57% | 243만 |
|---|
| 2026.06.12 | ₩101,118 | ₩102,538 | ₩99,416 | ₩100,877 | -0.24% | 182.4만 |
|---|
| 2026.06.11 | ₩94,632 | ₩100,609 | ₩94,378 | ₩100,475 | +6.17% | 221.6만 |
|---|
| 2026.06.10 | ₩92,126 | ₩95,463 | ₩91,456 | ₩94,632 | +2.72% | 141.7만 |
|---|
| 2026.06.09 | ₩90,746 | ₩92,649 | ₩89,406 | ₩91,041 | +0.32% | 154.6만 |
|---|
| 2026.06.08 | ₩88,401 | ₩91,269 | ₩87,678 | ₩90,076 | +1.89% | 143.6만 |
|---|
| 2026.06.05 | ₩86,043 | ₩89,862 | ₩86,029 | ₩88,616 | +2.99% | 119.2만 |
|---|
| 2026.06.04 | ₩87,141 | ₩87,892 | ₩84,528 | ₩85,547 | -1.83% | 92.2만 |
|---|
| 2026.06.03 | ₩86,351 | ₩88,039 | ₩85,721 | ₩86,940 | +0.68% | 85만 |
|---|
| 2026.06.02 | ₩87,048 | ₩87,289 | ₩85,158 | ₩86,418 | -0.72% | 114.7만 |
|---|
| 2026.06.01 | ₩87,168 | ₩89,125 | ₩86,471 | ₩88,281 | +1.28% | 99.3만 |
|---|
| 2026.05.29 | ₩85,909 | ₩89,969 | ₩85,440 | ₩88,495 | +3.01% | 110.3만 |
|---|
| 2026.05.28 | ₩86,860 | ₩87,798 | ₩85,332 | ₩86,110 | -0.86% | 72.3만 |
|---|
| 2026.05.27 | ₩87,450 | ₩88,951 | ₩86,163 | ₩87,034 | -0.48% | 116.1만 |
|---|
| 2026.05.26 | ₩82,934 | ₩86,739 | ₩82,800 | ₩86,605 | +4.43% | 115.5만 |
|---|
| 2026.05.22 | ₩81,245 | ₩82,786 | ₩80,401 | ₩81,929 | +0.84% | 79만 |
|---|
| 2026.05.21 | ₩79,838 | ₩81,245 | ₩78,445 | ₩81,165 | +1.66% | 73.4만 |
|---|
| 2026.05.20 | ₩78,954 | ₩81,366 | ₩77,467 | ₩80,803 | +2.34% | 87.7만 |
|---|
| 2026.05.19 | ₩79,651 | ₩79,731 | ₩78,096 | ₩78,351 | -1.63% | 83.1만 |
|---|
| 2026.05.18 | ₩79,048 | ₩80,401 | ₩78,351 | ₩79,999 | +1.20% | 84.5만 |
|---|
| 2026.05.15 | ₩78,177 | ₩80,281 | ₩77,319 | ₩79,718 | +1.97% | 121.8만 |
|---|
| 2026.05.14 | ₩78,003 | ₩79,155 | ₩76,703 | ₩78,096 | +0.12% | 130만 |
|---|
| 2026.05.13 | ₩81,098 | ₩81,098 | ₩74,813 | ₩75,751 | -6.59% | 170만 |
|---|
| 2026.05.12 | ₩82,451 | ₩82,451 | ₩80,642 | ₩81,406 | -1.27% | 77.5만 |
|---|
| 2026.05.11 | ₩82,626 | ₩83,188 | ₩81,500 | ₩81,969 | -0.79% | 67.8만 |
|---|
| 2026.05.08 | ₩82,760 | ₩83,322 | ₩81,580 | ₩82,612 | -0.18% | 174.4만 |
|---|
| 2026.05.07 | ₩80,602 | ₩81,554 | ₩78,659 | ₩81,473 | +1.08% | 100.1만 |
|---|
| 2026.05.06 | ₩83,349 | ₩84,823 | ₩81,178 | ₩81,232 | -2.54% | 102만 |
|---|
| 2026.05.05 | ₩79,383 | ₩83,175 | ₩79,075 | ₩81,915 | +3.19% | 139.6만 |
|---|
| 2026.05.04 | ₩81,044 | ₩81,245 | ₩79,142 | ₩79,450 | -1.97% | 109.4만 |
|---|
| 2026.05.01 | ₩83,483 | ₩84,006 | ₩79,838 | ₩80,669 | -3.37% | 173.4만 |
|---|
| 2026.04.30 | ₩87,155 | ₩87,704 | ₩81,674 | ₩84,247 | -3.34% | 272.7만 |
|---|
| 2026.04.29 | ₩83,711 | ₩85,761 | ₩83,135 | ₩83,979 | +0.32% | 247.6만 |
|---|
| 2026.04.28 | ₩83,657 | ₩84,676 | ₩82,224 | ₩83,992 | +0.40% | 138.5만 |
|---|
| 2026.04.27 | ₩82,813 | ₩85,332 | ₩82,344 | ₩83,765 | +1.15% | 152.3만 |
|---|
| 2026.04.24 | ₩82,800 | ₩83,644 | ₩81,339 | ₩82,706 | -0.11% | 73.2만 |
|---|
| 2026.04.23 | ₩85,252 | ₩85,761 | ₩82,719 | ₩82,920 | -2.73% | 93.5만 |
|---|
| 2026.04.22 | ₩83,631 | ₩85,493 | ₩83,188 | ₩84,783 | +1.38% | 147.9만 |
|---|
| 2026.04.21 | ₩83,724 | ₩84,729 | ₩82,304 | ₩82,867 | -1.02% | 112.4만 |
|---|
| 2026.04.20 | ₩83,322 | ₩84,126 | ₩82,116 | ₩83,269 | -0.06% | 96.6만 |
|---|
| 2026.04.17 | ₩81,245 | ₩85,627 | ₩81,245 | ₩83,992 | +3.38% | 107.8만 |
|---|
| 2026.04.16 | ₩81,621 | ₩82,425 | ₩80,039 | ₩80,723 | -1.10% | 121.2만 |
|---|
| 2026.04.15 | ₩81,822 | ₩83,376 | ₩81,299 | ₩82,371 | +0.67% | 100.1만 |
|---|
| 2026.04.14 | ₩78,740 | ₩82,585 | ₩78,740 | ₩82,090 | +4.25% | 122.5만 |
|---|
| 2026.04.13 | ₩78,070 | ₩79,410 | ₩76,904 | ₩78,927 | +1.10% | 103.4만 |
|---|
| 2026.04.10 | ₩78,686 | ₩79,946 | ₩78,418 | ₩79,262 | +0.73% | 76.6만 |
|---|
| 2026.04.09 | ₩77,386 | ₩79,302 | ₩76,944 | ₩78,753 | +1.77% | 83.2만 |
|---|
| 2026.04.08 | ₩77,480 | ₩79,611 | ₩76,582 | ₩77,118 | -0.47% | 90.2만 |
|---|
| 2026.04.07 | ₩76,113 | ₩76,864 | ₩74,693 | ₩74,746 | -1.80% | 83.4만 |
|---|
| 2026.04.06 | ₩74,090 | ₩76,502 | ₩73,728 | ₩76,462 | +3.20% | 72.4만 |
|---|
| 2026.04.02 | ₩72,830 | ₩75,162 | ₩72,039 | ₩74,009 | +1.62% | 97만 |
|---|
| 2026.04.01 | ₩73,366 | ₩74,586 | ₩72,415 | ₩74,103 | +1.00% | 112.5만 |
|---|
| 2026.03.31 | ₩74,157 | ₩74,706 | ₩71,999 | ₩73,366 | -1.07% | 108.7만 |
|---|
| 2026.03.30 | ₩73,245 | ₩74,264 | ₩71,812 | ₩72,857 | -0.53% | 99만 |
|---|
| 2026.03.27 | ₩73,701 | ₩74,184 | ₩70,780 | ₩72,455 | -1.69% | 149.6만 |
|---|
| 2026.03.26 | ₩74,907 | ₩75,885 | ₩74,009 | ₩74,143 | -1.02% | 73.4만 |
|---|
| 2026.03.25 | ₩76,984 | ₩77,534 | ₩74,331 | ₩75,470 | -1.97% | 89.5만 |
|---|
| 2026.03.24 | ₩75,162 | ₩76,931 | ₩74,612 | ₩76,368 | +1.60% | 105.4만 |
|---|
| 2026.03.23 | ₩79,061 | ₩79,972 | ₩75,483 | ₩75,738 | -4.20% | 111.6만 |
|---|
| 2026.03.20 | ₩76,864 | ₩78,003 | ₩76,287 | ₩76,582 | -0.37% | 176.6만 |
|---|
| 2026.03.19 | ₩74,988 | ₩77,828 | ₩74,184 | ₩76,663 | +2.23% | 193.8만 |
|---|
| 2026.03.18 | ₩76,783 | ₩77,507 | ₩74,907 | ₩75,376 | -1.83% | 134.8만 |
|---|
| 2026.03.17 | ₩80,281 | ₩80,428 | ₩77,520 | ₩77,828 | -3.05% | 156.8만 |
|---|
| 2026.03.16 | ₩77,560 | ₩79,852 | ₩77,480 | ₩79,343 | +2.30% | 146.5만 |
|---|
| 2026.03.13 | ₩77,105 | ₩78,981 | ₩76,354 | ₩77,145 | +0.05% | 128.4만 |
|---|
| 2026.03.12 | ₩79,785 | ₩80,508 | ₩75,711 | ₩75,845 | -4.94% | 184.8만 |
|---|
| 2026.03.11 | ₩83,215 | ₩84,220 | ₩81,098 | ₩81,232 | -2.38% | 124.7만 |
|---|
| 2026.03.10 | ₩83,322 | ₩84,756 | ₩83,028 | ₩83,778 | +0.55% | 101.1만 |
|---|
| 2026.03.09 | ₩81,192 | ₩84,582 | ₩79,584 | ₩84,408 | +3.96% | 125.2만 |
|---|
| 2026.03.06 | ₩83,081 | ₩83,483 | ₩80,549 | ₩82,693 | -0.47% | 126.3만 |
|---|
| 2026.03.05 | ₩85,815 | ₩86,833 | ₩84,167 | ₩84,408 | -1.64% | 136만 |
|---|
| 2026.03.04 | ₩85,212 | ₩85,976 | ₩83,416 | ₩85,815 | +0.71% | 109.2만 |
|---|
| 2026.03.03 | ₩82,411 | ₩85,239 | ₩80,508 | ₩85,145 | +3.32% | 128.9만 |
|---|
| 2026.03.02 | ₩85,024 | ₩86,485 | ₩83,818 | ₩84,354 | -0.79% | 141.1만 |
|---|
| 2026.02.27 | ₩85,681 | ₩87,141 | ₩85,011 | ₩86,806 | +1.31% | 99.3만 |
|---|
| 2026.02.26 | ₩88,388 | ₩89,111 | ₩87,075 | ₩87,209 | -1.33% | 104.3만 |
|---|
| 2026.02.25 | ₩86,940 | ₩88,776 | ₩85,533 | ₩88,361 | +1.63% | 147.6만 |
|---|
| 2026.02.24 | ₩85,078 | ₩86,713 | ₩84,890 | ₩86,217 | +1.34% | 127.9만 |
|---|
| 2026.02.23 | ₩84,877 | ₩86,029 | ₩82,358 | ₩85,694 | +0.96% | 192.9만 |
|---|
| 2026.02.20 | ₩83,215 | ₩85,346 | ₩81,111 | ₩85,145 | +2.32% | 195.5만 |
|---|
| 2026.02.19 | ₩85,252 | ₩86,914 | ₩81,741 | ₩83,644 | -1.89% | 259.2만 |
|---|
| 2026.02.18 | ₩83,510 | ₩87,838 | ₩82,840 | ₩85,855 | +2.81% | 298.3만 |
|---|
| 2026.02.17 | ₩79,879 | ₩84,421 | ₩79,879 | ₩83,832 | +4.95% | 310.4만 |
|---|
| 2026.02.13 | ₩78,539 | ₩79,798 | ₩78,190 | ₩78,619 | +0.10% | 99.2만 |
|---|
| 2026.02.12 | ₩83,202 | ₩84,126 | ₩78,418 | ₩78,646 | -5.48% | 126.8만 |
|---|
| 2026.02.11 | ₩81,875 | ₩82,585 | ₩80,870 | ₩82,505 | +0.77% | 158.4만 |
|---|
| 2026.02.10 | ₩84,033 | ₩85,587 | ₩81,085 | ₩81,165 | -3.41% | 162.1만 |
|---|
| 2026.02.09 | ₩85,131 | ₩86,083 | ₩83,872 | ₩85,078 | -0.06% | 109.2만 |
|---|
| 2026.02.06 | ₩83,805 | ₩85,748 | ₩83,081 | ₩84,756 | +1.14% | 122.6만 |
|---|
| 2026.02.05 | ₩82,987 | ₩84,394 | ₩82,116 | ₩84,180 | +1.44% | 126.3만 |
|---|
| 2026.02.04 | ₩80,321 | ₩83,336 | ₩79,999 | ₩82,840 | +3.14% | 190.8만 |
|---|
| 2026.02.03 | ₩78,565 | ₩80,535 | ₩78,150 | ₩80,160 | +2.03% | 104.7만 |
|---|
| 2026.02.02 | ₩77,828 | ₩78,565 | ₩76,957 | ₩78,525 | +0.90% | 90.5만 |
|---|
| 2026.01.30 | ₩77,440 | ₩78,418 | ₩75,430 | ₩77,668 | +0.29% | 127.9만 |
|---|
| 2026.01.29 | ₩77,681 | ₩78,726 | ₩77,306 | ₩78,405 | +0.93% | 102.5만 |
|---|
| 2026.01.28 | ₩78,177 | ₩79,101 | ₩76,730 | ₩77,560 | -0.79% | 96.5만 |
|---|
| 2026.01.27 | ₩76,475 | ₩77,252 | ₩75,751 | ₩76,488 | +0.02% | 94.4만 |
|---|
| 2026.01.26 | ₩78,378 | ₩78,713 | ₩76,354 | ₩76,877 | -1.91% | 109.7만 |
|---|
| 2026.01.23 | ₩78,351 | ₩79,503 | ₩78,003 | ₩78,900 | +0.70% | 60.9만 |
|---|
| 2026.01.22 | ₩80,790 | ₩82,518 | ₩78,405 | ₩78,927 | -2.31% | 102.6만 |
|---|
| 2026.01.21 | ₩76,046 | ₩80,415 | ₩75,926 | ₩80,173 | +5.43% | 156.6만 |
|---|
| 2026.01.20 | ₩78,244 | ₩79,785 | ₩77,145 | ₩77,279 | -1.23% | 178.2만 |
|---|
| 2026.01.16 | ₩80,642 | ₩81,460 | ₩79,369 | ₩79,477 | -1.45% | 137만 |
|---|
| 2026.01.15 | ₩80,401 | ₩82,746 | ₩80,227 | ₩81,406 | +1.25% | 151.1만 |
|---|
| 2026.01.14 | ₩80,013 | ₩80,937 | ₩79,075 | ₩80,616 | +0.75% | 100.9만 |
|---|
| 2026.01.13 | ₩79,745 | ₩80,817 | ₩79,343 | ₩80,066 | +0.40% | 134.7만 |
|---|
| 2026.01.12 | ₩77,078 | ₩80,334 | ₩76,381 | ₩80,294 | +4.17% | 168.1만 |
|---|
| 2026.01.09 | ₩76,381 | ₩77,440 | ₩75,202 | ₩77,199 | +1.07% | 116.3만 |
|---|
| 2026.01.08 | ₩74,117 | ₩77,292 | ₩74,036 | ₩76,368 | +3.04% | 119.7만 |
|---|
| 2026.01.07 | ₩75,631 | ₩76,100 | ₩74,076 | ₩74,572 | -1.40% | 158.1만 |
|---|
| 2026.01.06 | ₩73,085 | ₩75,952 | ₩72,910 | ₩75,751 | +3.65% | 202.9만 |
|---|
| 2026.01.05 | ₩70,914 | ₩73,862 | ₩70,579 | ₩73,259 | +3.31% | 164.9만 |
|---|
| 2026.01.02 | ₩67,832 | ₩70,900 | ₩67,698 | ₩70,766 | +4.33% | 98.4만 |
|---|
| 2025.12.31 | ₩67,001 | ₩68,046 | ₩66,532 | ₩67,644 | +0.96% | 89.2만 |
|---|
| 2025.12.30 | ₩68,140 | ₩68,140 | ₩66,894 | ₩67,014 | -1.65% | 104.7만 |
|---|
| 2025.12.29 | ₩69,627 | ₩69,976 | ₩67,644 | ₩68,006 | -2.33% | 106.2만 |
|---|
| 2025.12.26 | ₩69,333 | ₩70,458 | ₩68,971 | ₩70,418 | +1.57% | 79.1만 |
|---|
| 2025.12.24 | ₩68,649 | ₩69,400 | ₩68,234 | ₩69,212 | +0.82% | 33.7만 |
|---|
| 2025.12.23 | ₩69,922 | ₩69,989 | ₩67,966 | ₩68,462 | -2.09% | 98.1만 |
|---|
| 2025.12.22 | ₩69,761 | ₩70,445 | ₩69,386 | ₩69,989 | +0.33% | 81.2만 |
|---|
| 2025.12.19 | ₩68,743 | ₩70,713 | ₩68,207 | ₩69,708 | +1.40% | 218.3만 |
|---|
| 2025.12.18 | ₩68,435 | ₩69,761 | ₩67,885 | ₩69,225 | +1.16% | 198.6만 |
|---|
| 2025.12.17 | ₩65,380 | ₩68,341 | ₩65,165 | ₩67,349 | +3.01% | 133.8만 |
|---|
| 2025.12.16 | ₩67,014 | ₩67,524 | ₩65,460 | ₩65,862 | -1.72% | 105.9만 |
|---|
| 2025.12.15 | ₩66,840 | ₩67,390 | ₩66,023 | ₩67,349 | +0.76% | 105.2만 |
|---|
| 2025.12.12 | ₩65,768 | ₩67,832 | ₩65,728 | ₩66,813 | +1.59% | 128.8만 |
|---|
| 2025.12.11 | ₩65,527 | ₩66,653 | ₩65,152 | ₩65,607 | +0.12% | 89.9만 |
|---|
| 2025.12.10 | ₩63,638 | ₩65,808 | ₩63,209 | ₩65,527 | +2.97% | 96.9만 |
|---|
| 2025.12.09 | ₩62,740 | ₩63,892 | ₩62,713 | ₩63,611 | +1.39% | 69만 |
|---|
| 2025.12.08 | ₩63,316 | ₩63,785 | ₩62,271 | ₩62,740 | -0.91% | 90만 |
|---|
| 2025.12.05 | ₩64,026 | ₩64,120 | ₩62,847 | ₩62,954 | -1.67% | 79.1만 |
|---|
| 2025.12.04 | ₩64,884 | ₩65,058 | ₩63,544 | ₩64,026 | -1.32% | 83.6만 |
|---|
| 2025.12.03 | ₩64,321 | ₩65,514 | ₩64,227 | ₩64,857 | +0.83% | 85.2만 |
|---|
| 2025.12.02 | ₩63,678 | ₩64,535 | ₩62,941 | ₩64,133 | +0.72% | 83.5만 |
|---|
| 2025.12.01 | ₩63,155 | ₩64,120 | ₩62,418 | ₩63,490 | +0.53% | 93.1만 |
|---|
| 2025.11.28 | ₩64,066 | ₩64,200 | ₩63,557 | ₩63,865 | -0.31% | 41.7만 |
|---|
| 2025.11.26 | ₩62,793 | ₩64,267 | ₩62,793 | ₩63,973 | +1.88% | 126.9만 |
|---|
| 2025.11.25 | ₩60,381 | ₩63,249 | ₩60,301 | ₩62,981 | +4.31% | 199.4만 |
|---|
| 2025.11.24 | ₩60,944 | ₩61,212 | ₩60,060 | ₩60,301 | -1.06% | 108.4만 |
|---|
| 2025.11.21 | ₩58,224 | ₩61,078 | ₩58,197 | ₩60,837 | +4.49% | 134.6만 |
|---|
| 2025.11.20 | ₩59,256 | ₩59,845 | ₩57,715 | ₩57,808 | -2.44% | 97.3만 |
|---|
| 2025.11.19 | ₩60,274 | ₩60,850 | ₩59,001 | ₩59,014 | -2.09% | 71.3만 |
|---|
| 2025.11.18 | ₩59,269 | ₩60,623 | ₩58,961 | ₩60,274 | +1.70% | 110.9만 |
|---|
| 2025.11.17 | ₩60,636 | ₩61,078 | ₩58,934 | ₩59,430 | -1.99% | 129.9만 |
|---|
| 2025.11.14 | ₩60,904 | ₩61,641 | ₩60,167 | ₩60,220 | -1.12% | 99.9만 |
|---|
| 2025.11.13 | ₩61,373 | ₩63,088 | ₩61,145 | ₩61,494 | +0.20% | 111.4만 |
|---|
| 2025.11.12 | ₩62,083 | ₩62,968 | ₩61,574 | ₩61,654 | -0.69% | 137.4만 |
|---|
| 2025.11.11 | ₩61,654 | ₩62,056 | ₩61,011 | ₩61,467 | -0.30% | 98.3만 |
|---|
| 2025.11.10 | ₩63,597 | ₩64,053 | ₩61,547 | ₩61,587 | -3.16% | 127.5만 |
|---|
| 2025.11.07 | ₩62,981 | ₩64,147 | ₩62,820 | ₩63,584 | +0.96% | 111.7만 |
|---|
| 2025.11.06 | ₩64,187 | ₩64,683 | ₩62,793 | ₩62,901 | -2.00% | 132.9만 |
|---|
| 2025.11.05 | ₩64,227 | ₩65,473 | ₩63,758 | ₩64,589 | +0.56% | 101만 |
|---|
| 2025.11.04 | ₩63,571 | ₩65,098 | ₩63,343 | ₩63,986 | +0.65% | 145만 |
|---|
| 2025.11.03 | ₩66,398 | ₩66,545 | ₩63,504 | ₩63,624 | -4.18% | 186만 |
|---|
| 2025.10.31 | ₩65,929 | ₩67,805 | ₩65,661 | ₩66,733 | +1.22% | 157.9만 |
|---|
| 2025.10.30 | ₩67,443 | ₩67,912 | ₩65,339 | ₩65,808 | -2.42% | 237.7만 |
|---|
| 2025.10.29 | ₩73,031 | ₩73,085 | ₩66,827 | ₩67,524 | -7.54% | 465.2만 |
|---|
| 2025.10.28 | ₩75,095 | ₩75,242 | ₩72,656 | ₩72,803 | -3.05% | 309.3만 |
|---|
| 2025.10.27 | ₩75,899 | ₩77,011 | ₩74,760 | ₩74,921 | -1.29% | 201.4만 |
|---|
| 2025.10.24 | ₩76,850 | ₩77,132 | ₩74,894 | ₩75,242 | -2.09% | 155.7만 |
|---|
| 2025.10.23 | ₩75,711 | ₩76,234 | ₩73,983 | ₩74,934 | -1.03% | 133.9만 |
|---|
| 2025.10.22 | ₩74,117 | ₩76,086 | ₩74,063 | ₩75,939 | +2.46% | 182.7만 |
|---|
| 2025.10.21 | ₩72,977 | ₩74,746 | ₩72,897 | ₩74,237 | +1.73% | 101.2만 |
|---|
| 2025.10.20 | ₩72,629 | ₩73,286 | ₩72,267 | ₩72,897 | +0.37% | 94만 |
|---|
| 2025.10.17 | ₩72,173 | ₩73,219 | ₩71,972 | ₩72,321 | +0.20% | 62.2만 |
|---|
| 2025.10.16 | ₩72,937 | ₩73,714 | ₩72,401 | ₩72,723 | -0.29% | 89.6만 |
|---|
| 2025.10.15 | ₩73,513 | ₩74,076 | ₩72,656 | ₩72,924 | -0.80% | 88.9만 |
|---|
| 2025.10.14 | ₩71,182 | ₩73,929 | ₩71,021 | ₩73,031 | +2.60% | 101.5만 |
|---|
| 2025.10.13 | ₩71,075 | ₩72,093 | ₩70,431 | ₩72,053 | +1.38% | 146.7만 |
|---|
| 2025.10.10 | ₩72,039 | ₩72,294 | ₩69,386 | ₩69,788 | -3.12% | 113.4만 |
|---|