크래프톤 [259960] KOSPI
194,500 원
전일대비:
▼
2,200
(-1.12%)
시가
195,400
고가
197,700
저가
192,600
거래량
49,746
거래대금
9,689 백만
시가총액
89,307 억
52주 최고
303,500
52주 최저
180,600
📈 주가 차트 (최근 20일)
크래프톤
259960
120봉
💬 크래프톤 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 194,500 | -2,200 | -1.12% | 195,400 | 197,700 | 192,600 | 49,746 |
| 2026-10-20 | 196,700 | -4,300 | -2.14% | 196,300 | 203,500 | 193,100 | 67,348 |
| 2026-10-19 | 201,000 | 6,900 | 3.55% | 193,500 | 201,000 | 191,800 | 77,276 |
| 2026-10-16 | 194,100 | 800 | 0.41% | 192,000 | 201,000 | 191,900 | 105,481 |
| 2026-10-15 | 193,300 | 1,600 | 0.83% | 191,600 | 193,300 | 187,200 | 119,321 |
| 2026-10-14 | 191,700 | 1,700 | 0.89% | 187,000 | 193,000 | 187,000 | 80,685 |
| 2026-10-13 | 190,000 | 300 | 0.16% | 184,500 | 191,000 | 180,600 | 94,787 |
| 2026-10-12 | 189,700 | 2,800 | 1.50% | 186,400 | 194,000 | 185,800 | 181,053 |
| 2026-10-08 | 186,900 | -13,600 | -6.78% | 200,500 | 200,500 | 185,250 | 176,473 |
| 2026-10-07 | 200,500 | 0 | 0.00% | 199,800 | 203,500 | 198,500 | 76,850 |
| 2026-10-06 | 200,500 | 1,400 | 0.70% | 200,000 | 200,500 | 195,600 | 74,154 |
| 2026-10-02 | 199,100 | -600 | -0.30% | 200,000 | 200,000 | 195,800 | 67,809 |
| 2026-10-01 | 199,700 | 4,800 | 2.46% | 196,000 | 203,000 | 195,500 | 74,371 |
| 2026-09-30 | 194,900 | -3,800 | -1.91% | 199,900 | 200,500 | 194,300 | 115,853 |
| 2026-09-29 | 198,700 | -3,300 | -1.63% | 203,000 | 203,500 | 196,000 | 74,380 |
| 2026-09-28 | 202,000 | 4,000 | 2.02% | 198,200 | 203,000 | 197,100 | 72,835 |
| 2026-09-23 | 198,000 | -4,000 | -1.98% | 204,000 | 204,000 | 197,000 | 61,679 |
| 2026-09-22 | 202,000 | 2,000 | 1.00% | 202,000 | 204,000 | 200,000 | 54,435 |
| 2026-09-21 | 200,000 | -5,000 | -2.44% | 202,500 | 203,000 | 198,400 | 71,725 |
| 2026-09-18 | 205,000 | 2,000 | 0.99% | 205,500 | 206,500 | 203,000 | 119,559 |