크래프톤

259960KOSPI· 출판업

200,000원-5,000 (-2.44%)마감yfinance (비공식)

52주 위치

198,400317,5001%신고가 대비 -37.01%

시가총액: 9.2조9조 2,276억
PER: 10.50
PBR: 1.28
EPS(TTM): 19,040원
BPS: 156,322원
배당수익률: 1.12%
자사주비율: 5.81%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가200,000원

시가총액9조 2,276억

52주 최고317,500원

52주 최저198,400원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.9%	-17.2%	-15.1%	-18.7%	-37.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	202,500	203,000	198,400	200,000	-5,000	-2.44%	78,190	156억
2026-09-18	205,500	206,500	203,000	205,000	2,000	+0.99%	119,559	245억
2026-09-17	203,500	205,500	202,500	203,000	0	0.00%	50,485	102억
2026-09-16	212,000	212,000	202,500	203,000	-7,500	-3.56%	48,627	98.71억
2026-09-15	209,500	213,000	208,250	210,500	-1,500	-0.71%	46,931	98.79억
2026-09-14	210,000	214,500	208,500	212,000	-500	-0.24%	65,003	138억
2026-09-11	204,500	213,000	204,500	212,500	4,000	+1.92%	60,698	129억
2026-09-10	207,500	210,500	205,000	208,500	-500	-0.24%	114,449	239억
2026-09-09	213,000	213,500	208,500	209,000	-4,500	-2.11%	69,623	146억
2026-09-08	219,500	220,000	213,000	213,500	-4,500	-2.06%	62,282	133억
2026-09-07	216,500	219,000	213,000	218,000	1,500	+0.69%	87,929	192억
2026-09-04	218,000	220,500	214,000	216,500	-1,500	-0.69%	73,187	158억
2026-09-03	222,500	226,000	215,500	218,000	-3,000	-1.36%	68,634	150억
2026-09-02	225,000	227,500	221,000	221,000	-10,000	-4.33%	68,281	151억
2026-09-01	223,000	232,500	222,500	231,000	4,000	+1.76%	66,772	154억
2026-08-31	221,000	227,000	218,000	227,000	4,500	+2.02%	222,814	506억
2026-08-28	218,500	223,000	217,000	222,500	3,000	+1.37%	71,846	160억
2026-08-27	228,500	230,000	218,500	219,500	-8,500	-3.73%	98,172	215억
2026-08-26	224,000	230,000	223,000	228,000	5,000	+2.24%	75,031	171억
2026-08-25	222,500	224,000	218,000	223,000	-1,000	-0.45%	64,414	144억
2026-08-24	221,000	226,500	219,500	224,000	2,000	+0.90%	61,653	138억
2026-08-21	220,500	223,000	217,000	222,000	-500	-0.22%	88,499	196억
2026-08-20	221,500	228,000	220,500	222,500	1,000	+0.45%	108,239	241억
2026-08-19	223,500	224,000	217,500	221,500	-5,000	-2.21%	88,896	197억
2026-08-18	237,000	237,500	225,500	226,500	-11,500	-4.83%	114,183	259억
2026-08-14	234,500	239,000	234,000	238,000	3,500	+1.49%	94,621	225억
2026-08-13	235,000	239,000	231,500	234,500	-500	-0.21%	165,400	388억
2026-08-12	243,500	247,000	234,000	235,000	-9,000	-3.69%	94,893	223억
2026-08-11	242,000	247,000	239,500	244,000	2,000	+0.83%	66,912	163억
2026-08-10	240,000	244,000	235,000	242,000	500	+0.21%	74,792	181억
2026-08-07	230,000	242,000	228,500	241,500	11,500	+5.00%	107,856	260억
2026-08-06	229,000	230,500	224,000	230,000	1,000	+0.44%	131,085	301억
2026-08-05	242,000	245,500	227,500	229,000	-9,000	-3.78%	150,714	345억
2026-08-04	233,000	240,000	231,500	238,000	3,000	+1.28%	115,700	275억
2026-08-03	240,000	242,000	233,500	235,000	-8,000	-3.29%	128,355	302억
2026-07-31	256,500	257,000	238,000	243,000	-16,000	-6.18%	186,034	452억
2026-07-30	246,000	265,000	242,000	259,000	15,000	+6.15%	252,066	653억
2026-07-29	249,000	255,000	238,000	244,000	0	0.00%	142,438	348억
2026-07-28	243,500	249,500	239,500	244,000	-4,000	-1.61%	101,373	247억
2026-07-27	245,000	251,500	244,000	248,000	5,500	+2.27%	67,869	168억
2026-07-24	233,500	245,000	232,000	242,500	5,000	+2.11%	79,085	192억
2026-07-23	230,500	240,500	230,000	237,500	6,500	+2.81%	68,098	162억
2026-07-22	239,000	245,000	230,500	231,000	-3,500	-1.49%	71,715	166억
2026-07-21	221,500	240,500	221,500	234,500	12,000	+5.39%	109,819	258억
2026-07-20	241,000	242,000	222,000	222,500	-18,000	-7.48%	76,815	171억
2026-07-16	230,000	240,500	226,000	240,500	10,500	+4.57%	90,822	218억
2026-07-15	233,000	238,000	229,000	230,000	0	0.00%	104,408	240억
2026-07-14	240,000	242,000	229,000	230,000	-8,000	-3.36%	116,174	267억
2026-07-13	240,000	241,000	232,500	238,000	0	0.00%	98,591	235억
2026-07-10	246,000	250,000	238,000	238,000	-500	-0.21%	100,424	239억
2026-07-09	249,500	249,500	232,500	238,500	-6,500	-2.65%	122,697	293억
2026-07-08	245,000	251,500	237,000	245,000	0	0.00%	131,661	323억
2026-07-07	237,000	245,500	233,500	245,000	10,500	+4.48%	131,737	323억
2026-07-06	237,500	239,000	230,000	234,500	-1,000	-0.42%	65,725	154억
2026-07-03	247,000	247,000	231,500	235,500	-9,000	-3.68%	81,324	192억
2026-07-02	246,500	249,500	236,000	244,500	-500	-0.20%	101,363	248억
2026-07-01	242,500	250,000	238,500	245,000	9,000	+3.81%	150,473	369억
2026-06-30	223,500	243,000	220,500	236,000	12,500	+5.59%	247,925	585억
2026-06-29	204,000	224,000	204,000	223,500	19,500	+9.56%	119,024	266억
2026-06-26	208,000	208,500	199,300	204,000	-4,000	-1.92%	156,772	320억
2026-06-25	222,500	223,000	208,000	208,000	-12,000	-5.45%	95,207	198억
2026-06-24	223,500	226,500	215,000	220,000	-1,500	-0.68%	83,908	185억
2026-06-23	227,000	235,000	221,000	221,500	-3,500	-1.56%	157,760	349억
2026-06-22	244,500	245,500	222,000	225,000	-16,500	-6.83%	119,371	269억
2026-06-19	237,500	248,000	230,500	241,500	3,500	+1.47%	243,367	588억
2026-06-18	244,500	247,500	235,000	238,000	-9,000	-3.64%	110,483	263억
2026-06-17	237,000	249,500	234,000	247,000	10,000	+4.22%	129,078	319억
2026-06-16	237,000	243,000	236,500	237,000	500	+0.21%	113,991	270억
2026-06-15	241,500	244,000	235,000	236,500	-500	-0.21%	99,973	236억
2026-06-12	238,000	241,500	233,500	237,000	4,000	+1.72%	136,967	325억
2026-06-11	226,000	233,000	221,500	233,000	1,000	+0.43%	177,937	415억
2026-06-10	240,000	242,000	225,500	232,000	-12,500	-5.11%	2	46만
2026-06-09	245,000	263,000	241,500	244,500	0	0.00%	157,063	384억
2026-06-08	249,000	256,500	242,000	244,500	-13,000	-5.05%	138,292	338억
2026-06-05	260,500	262,500	247,500	257,500	3,000	+1.18%	138,011	355억
2026-06-04	265,000	268,000	244,500	254,500	2,500	+0.99%	222,114	565억
2026-06-02	250,000	254,500	238,000	252,000	2,500	+1.00%	186,785	471억
2026-06-01	257,500	262,500	248,000	249,500	-8,000	-3.11%	157,492	393억
2026-05-29	257,500	261,000	249,500	257,500	2,000	+0.78%	394,129	1,015억
2026-05-28	255,000	261,250	246,000	255,500	500	+0.20%	154,742	395억
2026-05-27	259,000	261,500	251,500	255,000	-5,500	-2.11%	139,718	356억
2026-05-26	271,500	275,000	258,000	260,500	-10,500	-3.87%	157,708	411억
2026-05-22	259,500	272,000	259,500	271,000	13,000	+5.04%	142,714	387억
2026-05-21	268,500	274,000	255,500	258,000	-7,500	-2.82%	193,831	500억
2026-05-20	277,500	277,500	262,000	265,500	-10,500	-3.80%	114,305	303억
2026-05-19	277,000	287,000	271,500	276,000	-6,000	-2.13%	129,293	357억
2026-05-18	284,000	285,000	270,000	282,000	3,000	+1.08%	117,479	331억
2026-05-15	296,500	296,500	277,500	279,000	-14,500	-4.94%	169,967	474억
2026-05-14	280,500	293,500	274,000	293,500	12,500	+4.45%	268,677	789억
2026-05-13	285,500	290,500	268,500	281,000	3,500	+1.26%	225,903	635억
2026-05-12	285,500	287,000	271,500	277,500	-7,000	-2.46%	222,012	616억
2026-05-11	271,500	288,000	270,500	284,500	11,500	+4.21%	217,931	620억
2026-05-08	274,500	276,500	266,000	273,000	3,000	+1.11%	139,866	382억
2026-05-07	284,000	287,000	267,000	270,000	-14,000	-4.93%	275,276	743억
2026-05-06	290,000	291,000	283,000	284,000	-4,500	-1.56%	206,766	587억
2026-05-04	277,000	303,500	277,000	288,500	23,500	+8.87%	412,704	1,191억
2026-04-30	278,000	290,000	259,000	265,000	-12,500	-4.50%	365,379	968억
2026-04-29	280,500	295,000	276,000	277,500	-6,000	-2.12%	139,096	386억
2026-04-28	276,500	288,000	274,500	283,500	7,500	+2.72%	141,864	402억
2026-04-27	279,000	282,500	273,000	276,000	1,500	+0.55%	145,742	402억
2026-04-24	267,500	283,000	265,000	274,500	8,000	+3.00%	186,903	513억
2026-04-23	272,000	273,000	260,000	266,500	1,000	+0.38%	129,447	345억
2026-04-22	255,000	267,000	254,000	265,500	10,500	+4.12%	121,225	322억
2026-04-21	263,500	266,500	252,500	255,000	-6,500	-2.49%	134,683	343억
2026-04-20	269,500	270,500	261,500	261,500	-2,000	-0.76%	68,689	180억
2026-04-17	261,000	271,000	260,500	263,500	7,000	+2.73%	143,522	378억
2026-04-16	248,500	267,500	248,500	256,500	12,500	+5.12%	232,346	596억
2026-04-15	243,000	246,500	241,500	244,000	5,000	+2.09%	144,317	352억
2026-04-14	241,500	245,500	239,000	239,000	-2,500	-1.04%	73,617	176억
2026-04-13	237,500	247,000	233,000	241,500	4,000	+1.68%	99,795	241억
2026-04-10	233,500	240,000	233,500	237,500	3,500	+1.50%	75,032	178억
2026-04-09	234,500	236,000	230,000	234,000	0	0.00%	112,686	264억
2026-04-08	244,000	245,500	233,500	234,000	1,000	+0.43%	108,680	254억
2026-04-07	235,500	238,500	231,000	233,000	-3,500	-1.48%	79,553	185억
2026-04-06	243,500	246,500	235,500	236,500	-7,000	-2.87%	66,240	157억
2026-04-03	250,000	253,000	243,000	243,500	-4,000	-1.62%	68,117	166억
2026-04-02	260,500	265,000	245,500	247,500	-14,500	-5.53%	127,590	316억
2026-04-01	262,500	265,000	255,000	262,000	7,000	+2.75%	158,534	415억
2026-03-31	247,000	259,500	246,000	255,000	4,500	+1.80%	225,696	576억
2026-03-30	247,500	255,500	246,000	250,500	—	—	159,895	401억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)