카카오게임즈 [293490] KOSDAQ
중견기업부
8,660 원
전일대비:
▲
150
(1.76%)
시가
8,510
고가
8,950
저가
8,400
거래량
430,386
거래대금
3,722 백만
시가총액
9,244 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 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 |
| 2026-08-06 | 7,970 | 200 | 2.57% | 7,800 | 8,010 | 7,630 | 432,772 |
| 2026-08-05 | 7,770 | -570 | -6.83% | 8,260 | 8,400 | 7,750 | 744,706 |
| 2026-08-04 | 8,340 | 370 | 4.64% | 7,960 | 8,350 | 7,950 | 410,137 |
| 2026-08-03 | 7,970 | 0 | 0.00% | 7,740 | 8,280 | 7,680 | 374,786 |
| 2026-07-31 | 7,970 | 470 | 6.27% | 7,570 | 8,070 | 7,510 | 357,231 |
| 2026-07-30 | 7,500 | 150 | 2.04% | 7,000 | 7,650 | 7,000 | 397,744 |
| 2026-07-29 | 7,350 | -130 | -1.74% | 7,480 | 7,710 | 7,000 | 596,483 |
| 2026-07-28 | 7,480 | -430 | -5.44% | 7,650 | 7,910 | 7,330 | 301,344 |
| 2026-07-27 | 7,910 | 260 | 3.40% | 7,860 | 8,090 | 7,690 | 256,919 |