카카오게임즈 [293490] KOSDAQ
중견기업부
9,830 원
전일대비:
▲
370
(3.91%)
시가
9,380
고가
9,910
저가
9,170
거래량
526,949
거래대금
5,065 백만
시가총액
10,493 억
52주 최고
18,440
52주 최저
6,780
📈 주가 차트 (최근 20일)
카카오게임즈
293490
120봉
💬 카카오게임즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9,830 | 370 | 3.91% | 9,380 | 9,910 | 9,170 | 526,949 |
| 2026-10-14 | 9,460 | -350 | -3.57% | 9,810 | 9,990 | 9,420 | 238,036 |
| 2026-10-13 | 9,810 | 180 | 1.87% | 9,660 | 10,110 | 9,210 | 436,623 |
| 2026-10-12 | 9,630 | 280 | 2.99% | 9,520 | 10,170 | 9,400 | 632,702 |
| 2026-10-08 | 9,350 | -760 | -7.52% | 10,090 | 10,110 | 9,190 | 516,242 |
| 2026-10-07 | 10,110 | 100 | 1.00% | 9,910 | 10,250 | 9,910 | 289,156 |
| 2026-10-06 | 10,010 | -130 | -1.28% | 10,140 | 10,400 | 9,970 | 472,053 |
| 2026-10-02 | 10,140 | 190 | 1.91% | 9,920 | 10,280 | 9,750 | 652,724 |
| 2026-10-01 | 9,950 | 740 | 8.03% | 9,280 | 10,010 | 9,240 | 643,344 |
| 2026-09-30 | 9,210 | -310 | -3.26% | 9,520 | 9,560 | 9,150 | 367,264 |
| 2026-09-29 | 9,520 | -90 | -0.94% | 9,550 | 9,560 | 9,380 | 186,232 |
| 2026-09-28 | 9,610 | 590 | 6.54% | 9,000 | 9,770 | 8,910 | 426,432 |
| 2026-09-23 | 9,020 | 130 | 1.46% | 8,830 | 9,420 | 8,830 | 284,286 |
| 2026-09-22 | 8,890 | -20 | -0.22% | 8,990 | 8,990 | 8,790 | 200,722 |
| 2026-09-21 | 8,910 | -250 | -2.73% | 9,200 | 9,200 | 8,890 | 227,999 |
| 2026-09-18 | 9,160 | -440 | -4.58% | 9,800 | 9,800 | 9,090 | 402,437 |
| 2026-09-17 | 9,600 | 90 | 0.95% | 9,550 | 9,660 | 9,370 | 118,649 |
| 2026-09-16 | 9,510 | -370 | -3.74% | 9,910 | 9,910 | 9,430 | 232,626 |
| 2026-09-15 | 9,880 | 220 | 2.28% | 9,570 | 9,950 | 9,450 | 304,032 |
| 2026-09-14 | 9,660 | 430 | 4.66% | 9,140 | 9,740 | 9,030 | 351,630 |