카카오게임즈 [293490] KOSDAQ
중견기업부
9,030 원
전일대비:
▲
200
(2.27%)
시가
8,870
고가
9,290
저가
8,860
거래량
243,246
거래대금
2,208 백만
시가총액
9,639 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 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 9,030 | 200 | 2.27% | 8,870 | 9,290 | 8,860 | 243,246 |
| 2026-09-03 | 8,830 | -190 | -2.11% | 9,090 | 9,250 | 8,740 | 365,259 |
| 2026-09-02 | 9,020 | -860 | -8.70% | 9,670 | 9,800 | 8,970 | 859,212 |
| 2026-09-01 | 9,880 | 1,070 | 12.15% | 8,680 | 10,430 | 8,650 | 3,140,970 |
| 2026-08-31 | 8,810 | 550 | 6.66% | 8,130 | 8,860 | 8,100 | 1,510,310 |
| 2026-08-28 | 8,260 | 70 | 0.85% | 8,110 | 8,350 | 8,110 | 218,188 |
| 2026-08-27 | 8,190 | -210 | -2.50% | 8,410 | 8,530 | 8,140 | 370,260 |
| 2026-08-26 | 8,400 | -90 | -1.06% | 8,490 | 8,660 | 8,370 | 334,428 |
| 2026-08-25 | 8,490 | -170 | -1.96% | 8,540 | 8,740 | 8,270 | 283,153 |
| 2026-08-24 | 8,660 | 150 | 1.76% | 8,510 | 8,950 | 8,400 | 430,386 |
| 2026-08-21 | 8,510 | -460 | -5.13% | 8,790 | 9,320 | 8,510 | 410,284 |
| 2026-08-20 | 8,970 | 120 | 1.36% | 9,000 | 9,060 | 8,580 | 338,925 |
| 2026-08-19 | 8,850 | 40 | 0.45% | 8,630 | 9,000 | 8,310 | 387,260 |
| 2026-08-18 | 8,810 | -180 | -2.00% | 8,990 | 9,000 | 8,320 | 467,462 |
| 2026-08-14 | 8,990 | -80 | -0.88% | 9,070 | 9,350 | 8,730 | 498,252 |
| 2026-08-13 | 9,070 | 230 | 2.60% | 8,770 | 9,200 | 8,620 | 404,652 |
| 2026-08-12 | 8,840 | 120 | 1.38% | 8,640 | 9,120 | 8,380 | 521,471 |
| 2026-08-11 | 8,720 | 360 | 4.31% | 8,400 | 8,740 | 8,210 | 496,009 |
| 2026-08-10 | 8,360 | 30 | 0.36% | 8,310 | 8,450 | 8,000 | 267,432 |
| 2026-08-07 | 8,330 | 360 | 4.52% | 7,900 | 8,330 | 7,840 | 601,083 |