크래프톤 [259960] KOSPI
222,000 원
전일대비:
▼
500
(-0.22%)
시가
220,500
고가
223,000
저가
217,000
거래량
88,499
거래대금
19,460 백만
시가총액
102,426 억
52주 최고
344,000
52주 최저
199,300
📈 주가 차트 (최근 20일)
크래프톤
259960
120봉
💬 크래프톤 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 222,000 | -500 | -0.22% | 220,500 | 223,000 | 217,000 | 88,499 |
| 2026-08-20 | 222,500 | 1,000 | 0.45% | 221,500 | 228,000 | 220,500 | 108,239 |
| 2026-08-19 | 221,500 | -5,000 | -2.21% | 223,500 | 224,000 | 217,500 | 88,896 |
| 2026-08-18 | 226,500 | -11,500 | -4.83% | 237,000 | 237,500 | 225,500 | 114,183 |
| 2026-08-14 | 238,000 | 3,500 | 1.49% | 234,500 | 239,000 | 234,000 | 94,621 |
| 2026-08-13 | 234,500 | -500 | -0.21% | 235,000 | 239,000 | 231,500 | 165,400 |
| 2026-08-12 | 235,000 | -9,000 | -3.69% | 243,500 | 247,000 | 234,000 | 94,893 |
| 2026-08-11 | 244,000 | 2,000 | 0.83% | 242,000 | 247,000 | 239,500 | 66,912 |
| 2026-08-10 | 242,000 | 500 | 0.21% | 240,000 | 244,000 | 235,000 | 74,792 |
| 2026-08-07 | 241,500 | 11,500 | 5.00% | 230,000 | 242,000 | 228,500 | 107,856 |
| 2026-08-06 | 230,000 | 1,000 | 0.44% | 229,000 | 230,500 | 224,000 | 131,085 |
| 2026-08-05 | 229,000 | -9,000 | -3.78% | 242,000 | 245,500 | 227,500 | 150,714 |
| 2026-08-04 | 238,000 | 3,000 | 1.28% | 233,000 | 240,000 | 231,500 | 115,700 |
| 2026-08-03 | 235,000 | -8,000 | -3.29% | 240,000 | 242,000 | 233,500 | 128,355 |
| 2026-07-31 | 243,000 | -16,000 | -6.18% | 256,500 | 257,000 | 238,000 | 186,034 |
| 2026-07-30 | 259,000 | 15,000 | 6.15% | 246,000 | 265,000 | 242,000 | 252,066 |
| 2026-07-29 | 244,000 | 0 | 0.00% | 249,000 | 255,000 | 238,000 | 142,438 |
| 2026-07-28 | 244,000 | -4,000 | -1.61% | 243,500 | 249,500 | 239,500 | 101,373 |
| 2026-07-27 | 248,000 | 5,500 | 2.27% | 245,000 | 251,500 | 244,000 | 67,869 |
| 2026-07-24 | 242,500 | 5,000 | 2.11% | 233,500 | 245,000 | 232,000 | 79,085 |