Stockscreener 앱 받기
53.66
0.60%
0.32
시간 외 거래:
54.30
0.64
+1.19%
Cheesecake Factory Inc 주식 (CAKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $54.50 | $53.56 | $0.94 | 623,518.0 | +0.60% |
| 2025-10-08 | $54.29 | $53.00 | $1.29 | 936,765.0 | -1.26% |
| 2025-10-07 | $54.64 | $53.20 | $1.44 | 1,177,936.0 | -0.64% |
| 2025-10-06 | $55.54 | $54.14 | $1.40 | 1,443,005.0 | -2.04% |
| 2025-10-03 | $55.57 | $54.42 | $1.15 | 1,211,901.0 | +0.60% |
| 2025-10-02 | $55.68 | $54.06 | $1.62 | 1,134,719.0 | +0.91% |
| 2025-10-01 | $55.16 | $53.89 | $1.27 | 1,312,429.0 | +0.05% |
| 2025-09-30 | $55.83 | $53.79 | $2.03 | 1,452,947.0 | -1.55% |
| 2025-09-29 | $55.79 | $54.80 | $0.99 | 1,169,134.0 | +1.37% |
| 2025-09-26 | $55.04 | $53.75 | $1.29 | 1,128,401.0 | +0.83% |
| 2025-09-25 | $54.82 | $53.88 | $0.945 | 1,029,390.0 | -1.15% |
| 2025-09-24 | $55.44 | $54.25 | $1.19 | 1,291,078.0 | +0.90% |
| 2025-09-23 | $54.46 | $53.60 | $0.86 | 1,080,088.0 | +1.02% |
| 2025-09-22 | $54.57 | $53.68 | $0.89 | 1,211,504.0 | -1.26% |
| 2025-09-19 | $55.87 | $54.32 | $1.55 | 2,052,417.0 | -0.98% |
| 2025-09-18 | $55.30 | $53.38 | $1.92 | 1,570,805.0 | +1.32% |
| 2025-09-17 | $55.26 | $53.91 | $1.35 | 1,581,450.0 | -0.49% |
| 2025-09-16 | $56.22 | $53.81 | $2.41 | 2,283,224.0 | -2.90% |
| 2025-09-15 | $56.76 | $56.09 | $0.6699 | 1,512,896.0 | -0.41% |
| 2025-09-12 | $58.00 | $56.27 | $1.73 | 1,525,415.0 | -2.89% |
| 2025-09-11 | $58.74 | $57.64 | $1.10 | 1,565,193.0 | -0.75% |
| 2025-09-10 | $59.07 | $58.03 | $1.04 | 1,843,487.0 | -0.78% |
Cheesecake Factory Inc 주식 (CAKE) 연도별 가격 이력
이 심층 분석에서는 Cheesecake Factory Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cheesecake Factory Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cheesecake Factory Inc 주식 (CAKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $55.68 | $53.00 | $2.68 | 8,463,791.0 | -1.79% |
| 2025-09 | $62.42 | $53.38 | $9.04 | 27,781,970.0 | -11.10% |
| 2025-08 | $64.87 | $60.69 | $4.18 | 27,821,054.0 | -3.83% |
| 2025-07 | $69.02 | $60.51 | $8.51 | 32,601,572.0 | +1.99% |
| 2025-06 | $62.72 | $54.27 | $8.45 | 27,615,793.0 | +13.58% |
| 2025-05 | $57.02 | $47.78 | $9.24 | 25,289,859.0 | +9.53% |
| 2025-04 | $52.27 | $42.69 | $9.58 | 30,766,855.0 | +3.51% |
| 2025-03 | $55.14 | $44.40 | $10.74 | 26,895,801.0 | -9.94% |
| 2025-02 | $57.32 | $50.36 | $6.96 | 36,965,600.0 | -3.78% |
| 2025-01 | $56.55 | $47.20 | $9.35 | 26,304,309.0 | +18.36% |
Cheesecake Factory Inc 주식 (CAKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.10 | $46.84 | $5.26 | 20,973,526.0 | -6.46% |
| 2024-11 | $50.94 | $45.11 | $5.83 | 21,745,980.0 | +9.56% |
| 2024-10 | $49.75 | $38.40 | $11.35 | 26,711,370.0 | +13.98% |
| 2024-09 | $41.26 | $35.40 | $5.86 | 16,638,134.0 | +3.15% |
| 2024-08 | $41.34 | $33.50 | $7.84 | 21,933,413.0 | +1.08% |
| 2024-07 | $41.12 | $36.01 | $5.11 | 21,872,216.0 | -1.02% |
| 2024-06 | $40.98 | $37.35 | $3.63 | 16,528,337.0 | +2.10% |
| 2024-05 | $41.25 | $33.44 | $7.81 | 29,237,491.0 | +11.47% |
| 2024-04 | $37.65 | $33.05 | $4.60 | 18,200,590.0 | -4.51% |
| 2024-03 | $37.50 | $34.39 | $3.11 | 15,125,690.0 | +2.18% |
| 2024-02 | $36.36 | $33.61 | $2.75 | 17,873,541.0 | +2.94% |
| 2024-01 | $35.41 | $31.24 | $4.18 | 16,541,479.0 | -1.83% |
Cheesecake Factory Inc 주식 (CAKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.42 | $30.96 | $5.46 | 17,117,089.0 | +11.67% |
| 2023-11 | $33.45 | $29.27 | $4.18 | 18,944,664.0 | +0.90% |
| 2023-10 | $31.99 | $28.58 | $3.41 | 18,777,046.0 | +2.54% |
| 2023-09 | $32.34 | $28.60 | $3.74 | 17,321,890.0 | -4.87% |
| 2023-08 | $38.19 | $31.40 | $6.79 | 22,860,181.0 | -13.40% |
| 2023-07 | $37.75 | $33.40 | $4.35 | 15,736,587.0 | +6.36% |
| 2023-06 | $34.99 | $31.15 | $3.84 | 16,978,235.0 | +10.37% |
| 2023-05 | $35.45 | $30.91 | $4.54 | 25,584,556.0 | -7.01% |
| 2023-04 | $35.22 | $31.62 | $3.60 | 19,754,278.0 | -3.88% |
| 2023-03 | $38.95 | $33.17 | $5.78 | 20,754,434.0 | -6.38% |
| 2023-02 | $41.28 | $36.91 | $4.37 | 20,131,912.0 | -4.61% |
| 2023-01 | $41.05 | $31.89 | $9.15 | 23,354,649.0 | +23.78% |
2.96%
1.98%
자본화:
|
볼륨(24시간):