카카오게임즈
293490UNKNOWN· 출판업9,160원-440 (-4.58%)전일 종가 2026-09-18
52주 위치
6,78018,44020%신고가 대비 -50.33%
- 시가총액
- 9,824억
- PBR
- 0.74
- BPS
- 12,338원
- 자사주비율
- 0.80%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.0% | +2.8% | -32.3% | -38.5% | -44.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,800 | 9,800 | 9,090 | 9,160 | -440 | -4.58% | 402,437 | 36.86억 |
| 2026-09-17 | 9,550 | 9,660 | 9,370 | 9,600 | 90 | +0.95% | 118,649 | 11.39억 |
| 2026-09-16 | 9,910 | 9,910 | 9,430 | 9,510 | -370 | -3.74% | 232,626 | 22.12억 |
| 2026-09-15 | 9,570 | 9,950 | 9,450 | 9,880 | 220 | +2.28% | 304,032 | 30.04억 |
| 2026-09-14 | 9,140 | 9,740 | 9,030 | 9,660 | 430 | +4.66% | 351,630 | 33.97억 |
| 2026-09-11 | 9,300 | 9,450 | 9,010 | 9,230 | -160 | -1.70% | 284,185 | 26.23억 |
| 2026-09-10 | 8,800 | 9,390 | 8,620 | 9,390 | 570 | +6.46% | 555,264 | 52.14억 |
| 2026-09-09 | 8,910 | 9,000 | 8,810 | 8,820 | -120 | -1.34% | 161,557 | 14.25억 |
| 2026-09-08 | 8,900 | 9,100 | 8,740 | 8,940 | 40 | +0.45% | 220,552 | 19.72억 |
| 2026-09-07 | 9,150 | 9,150 | 8,840 | 8,900 | -130 | -1.44% | 231,977 | 20.65억 |
| 2026-09-04 | 8,870 | 9,290 | 8,860 | 9,030 | 200 | +2.27% | 243,246 | 21.97억 |
| 2026-09-03 | 9,090 | 9,250 | 8,740 | 8,830 | -190 | -2.11% | 365,259 | 32.25억 |
| 2026-09-02 | 9,670 | 9,800 | 8,970 | 9,020 | -860 | -8.70% | 859,212 | 77.5억 |
| 2026-09-01 | 8,680 | 10,430 | 8,650 | 9,880 | 1,070 | +12.15% | 3,140,970 | 310억 |
| 2026-08-31 | 8,130 | 8,860 | 8,100 | 8,810 | 550 | +6.66% | 1,510,310 | 133억 |
| 2026-08-28 | 8,110 | 8,350 | 8,110 | 8,260 | 70 | +0.85% | 218,188 | 18.02억 |
| 2026-08-27 | 8,410 | 8,530 | 8,140 | 8,190 | -210 | -2.50% | 370,260 | 30.32억 |
| 2026-08-26 | 8,490 | 8,660 | 8,370 | 8,400 | -90 | -1.06% | 334,428 | 28.09억 |
| 2026-08-25 | 8,540 | 8,740 | 8,270 | 8,490 | -170 | -1.96% | 283,153 | 24.04억 |
| 2026-08-24 | 8,510 | 8,950 | 8,400 | 8,660 | 150 | +1.76% | 430,386 | 37.27억 |
| 2026-08-21 | 8,790 | 9,320 | 8,510 | 8,510 | -460 | -5.13% | 410,284 | 34.92억 |
| 2026-08-20 | 9,000 | 9,060 | 8,580 | 8,970 | 120 | +1.36% | 338,925 | 30.4억 |
| 2026-08-19 | 8,630 | 9,000 | 8,310 | 8,850 | 40 | +0.45% | 387,260 | 34.27억 |
| 2026-08-18 | 8,990 | 9,000 | 8,320 | 8,810 | -180 | -2.00% | 467,462 | 41.18억 |
| 2026-08-14 | 9,070 | 9,350 | 8,730 | 8,990 | -80 | -0.88% | 498,252 | 44.79억 |
| 2026-08-13 | 8,770 | 9,200 | 8,620 | 9,070 | 230 | +2.60% | 404,652 | 36.7억 |
| 2026-08-12 | 8,640 | 9,120 | 8,380 | 8,840 | 120 | +1.38% | 521,471 | 46.1억 |
| 2026-08-11 | 8,400 | 8,740 | 8,210 | 8,720 | 360 | +4.31% | 496,009 | 43.25억 |
| 2026-08-10 | 8,310 | 8,450 | 8,000 | 8,360 | 30 | +0.36% | 267,432 | 22.36억 |
| 2026-08-07 | 7,900 | 8,330 | 7,840 | 8,330 | 360 | +4.52% | 601,083 | 50.07억 |
| 2026-08-06 | 7,800 | 8,010 | 7,630 | 7,970 | 200 | +2.57% | 432,772 | 34.49억 |
| 2026-08-05 | 8,260 | 8,400 | 7,750 | 7,770 | -570 | -6.83% | 744,706 | 57.86억 |
| 2026-08-04 | 7,960 | 8,350 | 7,950 | 8,340 | 370 | +4.64% | 410,137 | 34.21억 |
| 2026-08-03 | 7,740 | 8,280 | 7,680 | 7,970 | 0 | 0.00% | 374,786 | 29.87억 |
| 2026-07-31 | 7,570 | 8,070 | 7,510 | 7,970 | 470 | +6.27% | 357,231 | 28.47억 |
| 2026-07-30 | 7,000 | 7,650 | 7,000 | 7,500 | 150 | +2.04% | 397,744 | 29.83억 |
| 2026-07-29 | 7,480 | 7,710 | 7,000 | 7,350 | -130 | -1.74% | 596,483 | 43.84억 |
| 2026-07-28 | 7,650 | 7,910 | 7,330 | 7,480 | -430 | -5.44% | 301,344 | 22.54억 |
| 2026-07-27 | 7,860 | 8,090 | 7,690 | 7,910 | 260 | +3.40% | 256,919 | 20.32억 |
| 2026-07-24 | 7,620 | 7,890 | 7,500 | 7,650 | -140 | -1.80% | 269,954 | 20.65억 |
| 2026-07-23 | 7,450 | 7,790 | 7,440 | 7,790 | 340 | +4.56% | 299,907 | 23.36억 |
| 2026-07-22 | 7,640 | 7,900 | 7,450 | 7,450 | -140 | -1.84% | 275,393 | 20.52억 |
| 2026-07-21 | 7,640 | 7,820 | 7,510 | 7,590 | -60 | -0.78% | 218,367 | 16.57억 |
| 2026-07-20 | 7,790 | 7,850 | 7,520 | 7,650 | -200 | -2.55% | 335,661 | 25.68억 |
| 2026-07-16 | 7,770 | 7,970 | 7,610 | 7,850 | 50 | +0.64% | 215,759 | 16.94억 |
| 2026-07-15 | 7,930 | 8,100 | 7,730 | 7,800 | -130 | -1.64% | 318,343 | 24.83억 |
| 2026-07-14 | 7,880 | 8,300 | 7,700 | 7,930 | 20 | +0.25% | 433,828 | 34.4억 |
| 2026-07-13 | 8,400 | 8,440 | 7,830 | 7,910 | -430 | -5.16% | 482,573 | 38.17억 |
| 2026-07-10 | 8,480 | 8,750 | 8,300 | 8,340 | -140 | -1.65% | 437,315 | 36.47억 |
| 2026-07-09 | 8,200 | 8,480 | 7,810 | 8,480 | 280 | +3.41% | 722,065 | 61.23억 |
| 2026-07-08 | 7,550 | 8,300 | 7,550 | 8,200 | 420 | +5.40% | 900,229 | 73.82억 |
| 2026-07-07 | 7,630 | 7,930 | 7,550 | 7,780 | 60 | +0.78% | 332,799 | 25.89억 |
| 2026-07-06 | 7,840 | 7,900 | 7,540 | 7,720 | -130 | -1.66% | 240,117 | 18.54억 |
| 2026-07-03 | 7,820 | 8,080 | 7,540 | 7,850 | 30 | +0.38% | 374,693 | 29.41억 |
| 2026-07-02 | 7,900 | 8,150 | 7,770 | 7,820 | -170 | -2.13% | 395,704 | 30.94억 |
| 2026-07-01 | 7,990 | 8,370 | 7,520 | 7,990 | 230 | +2.96% | 846,113 | 67.6억 |
| 2026-06-30 | 7,700 | 8,220 | 7,680 | 7,760 | -20 | -0.26% | 627,257 | 48.68억 |
| 2026-06-29 | 6,780 | 7,820 | 6,780 | 7,780 | 850 | +12.27% | 562,778 | 43.78억 |
| 2026-06-26 | 7,560 | 7,610 | 6,860 | 6,930 | -720 | -9.41% | 634,184 | 43.95억 |
| 2026-06-25 | 8,310 | 8,410 | 7,640 | 7,650 | -750 | -8.93% | 762,938 | 58.36억 |
| 2026-06-24 | 8,530 | 8,800 | 8,240 | 8,400 | -330 | -3.78% | 469,089 | 39.4억 |
| 2026-06-23 | 9,550 | 9,550 | 8,600 | 8,730 | -1,310 | -13.05% | 1,210,840 | 106억 |
| 2026-06-22 | 11,450 | 11,450 | 9,660 | 10,040 | 1,230 | +13.96% | 6,885,966 | 691억 |
| 2026-06-19 | 8,910 | 9,020 | 8,500 | 8,810 | -100 | -1.12% | 211,486 | 18.63억 |
| 2026-06-18 | 9,030 | 9,110 | 8,850 | 8,910 | -210 | -2.30% | 113,118 | 10.08억 |
| 2026-06-17 | 9,110 | 9,270 | 8,870 | 9,120 | 10 | +0.11% | 137,670 | 12.56억 |
| 2026-06-16 | 9,040 | 9,240 | 8,940 | 9,110 | -20 | -0.22% | 249,117 | 22.69억 |
| 2026-06-15 | 9,010 | 9,180 | 8,970 | 9,130 | 190 | +2.13% | 117,197 | 10.7억 |
| 2026-06-12 | 8,880 | 9,150 | 8,690 | 8,940 | 230 | +2.64% | 271,830 | 24.3억 |
| 2026-06-11 | 8,250 | 8,710 | 8,210 | 8,710 | 200 | +2.35% | 527,594 | 45.95억 |
| 2026-06-10 | 8,530 | 8,650 | 8,290 | 8,510 | -110 | -1.28% | 285,058 | 24.26억 |
| 2026-06-09 | 8,740 | 9,050 | 8,580 | 8,620 | -220 | -2.49% | 337,713 | 29.11억 |
| 2026-06-08 | 9,040 | 9,140 | 8,490 | 8,840 | -350 | -3.81% | 198,225 | 17.52억 |
| 2026-06-05 | 9,710 | 9,740 | 9,150 | 9,190 | -550 | -5.65% | 292,997 | 26.93억 |
| 2026-06-04 | 9,450 | 9,870 | 9,400 | 9,740 | 30 | +0.31% | 257,703 | 25.1억 |
| 2026-06-02 | 9,240 | 9,790 | 9,130 | 9,710 | 300 | +3.19% | 282,771 | 27.46억 |
| 2026-06-01 | 9,500 | 9,690 | 9,130 | 9,410 | -90 | -0.95% | 313,744 | 29.52억 |
| 2026-05-29 | 9,390 | 9,780 | 9,200 | 9,500 | 20 | +0.21% | 325,883 | 30.96억 |
| 2026-05-28 | 9,690 | 9,770 | 9,100 | 9,480 | -300 | -3.07% | 342,372 | 32.46억 |
| 2026-05-27 | 9,930 | 10,060 | 9,770 | 9,780 | -280 | -2.78% | 216,069 | 21.13억 |
| 2026-05-26 | 10,640 | 10,740 | 10,030 | 10,060 | -580 | -5.45% | 337,299 | 33.93억 |
| 2026-05-22 | 10,050 | 10,640 | 10,050 | 10,640 | 670 | +6.72% | 289,414 | 30.79억 |
| 2026-05-21 | 10,040 | 10,250 | 9,880 | 9,970 | -30 | -0.30% | 326,375 | 32.54억 |
| 2026-05-20 | 10,360 | 10,360 | 9,440 | 10,000 | -310 | -3.01% | 290,571 | 29.06억 |
| 2026-05-19 | 10,520 | 10,750 | 10,200 | 10,310 | -290 | -2.74% | 235,810 | 24.31억 |
| 2026-05-18 | 10,850 | 11,030 | 10,390 | 10,600 | -460 | -4.16% | 254,805 | 27.01억 |
| 2026-05-15 | 11,340 | 11,370 | 10,820 | 11,060 | -340 | -2.98% | 354,744 | 39.23억 |
| 2026-05-14 | 10,880 | 11,400 | 10,880 | 11,400 | 530 | +4.88% | 310,816 | 35.43억 |
| 2026-05-13 | 11,010 | 11,250 | 10,800 | 10,870 | 30 | +0.28% | 249,018 | 27.07억 |
| 2026-05-12 | 11,000 | 11,100 | 10,510 | 10,840 | -260 | -2.34% | 347,520 | 37.67억 |
| 2026-05-11 | 11,590 | 11,590 | 11,100 | 11,100 | -510 | -4.39% | 367,398 | 40.78억 |
| 2026-05-08 | 11,450 | 11,800 | 11,450 | 11,610 | 160 | +1.40% | 288,300 | 33.47억 |
| 2026-05-07 | 11,610 | 11,640 | 11,420 | 11,450 | -170 | -1.46% | 280,336 | 32.1억 |
| 2026-05-06 | 11,910 | 11,980 | 11,580 | 11,620 | -200 | -1.69% | 301,868 | 35.08억 |
| 2026-05-04 | 12,110 | 12,120 | 11,810 | 11,820 | -200 | -1.66% | 337,052 | 39.84억 |
| 2026-04-30 | 12,320 | 12,400 | 12,020 | 12,020 | -370 | -2.99% | 258,660 | 31.09억 |
| 2026-04-29 | 12,360 | 12,430 | 12,250 | 12,390 | 100 | +0.81% | 145,104 | 17.98억 |
| 2026-04-28 | 12,420 | 12,490 | 12,270 | 12,290 | -150 | -1.21% | 206,509 | 25.38억 |
| 2026-04-27 | 12,600 | 12,790 | 12,420 | 12,440 | 90 | +0.73% | 293,423 | 36.5억 |
| 2026-04-24 | 12,380 | 12,440 | 12,250 | 12,350 | -80 | -0.64% | 141,880 | 17.52억 |
| 2026-04-23 | 12,540 | 12,640 | 12,340 | 12,430 | -90 | -0.72% | 179,280 | 22.28억 |
| 2026-04-22 | 12,490 | 12,570 | 12,320 | 12,520 | 10 | +0.08% | 189,635 | 23.74억 |
| 2026-04-21 | 12,680 | 12,690 | 12,500 | 12,510 | 30 | +0.24% | 139,134 | 17.41억 |
| 2026-04-20 | 12,710 | 12,710 | 12,450 | 12,480 | 40 | +0.32% | 180,924 | 22.58억 |
| 2026-04-17 | 12,440 | 12,510 | 12,280 | 12,440 | 10 | +0.08% | 170,424 | 21.2억 |
| 2026-04-16 | 12,360 | 12,610 | 12,360 | 12,430 | 140 | +1.14% | 219,739 | 27.31억 |
| 2026-04-15 | 12,170 | 12,360 | 12,160 | 12,290 | 240 | +1.99% | 199,889 | 24.57억 |
| 2026-04-14 | 12,030 | 12,180 | 12,020 | 12,050 | 150 | +1.26% | 141,876 | 17.1억 |
| 2026-04-13 | 11,970 | 12,070 | 11,900 | 11,900 | -260 | -2.14% | 121,154 | 14.42억 |
| 2026-04-10 | 12,320 | 12,320 | 12,130 | 12,160 | -430 | -3.42% | 209,496 | 25.47억 |
| 2026-04-09 | 11,870 | 12,590 | 11,660 | 12,590 | 610 | +5.09% | 299,773 | 37.74억 |
| 2026-04-08 | 11,900 | 12,060 | 11,620 | 11,980 | 470 | +4.08% | 244,542 | 29.3억 |
| 2026-04-07 | 11,590 | 11,890 | 11,490 | 11,510 | 0 | 0.00% | 164,886 | 18.98억 |
| 2026-04-06 | 11,730 | 11,920 | 11,450 | 11,510 | -270 | -2.29% | 191,234 | 22.01억 |
| 2026-04-03 | 11,960 | 12,030 | 11,720 | 11,780 | -70 | -0.59% | 186,899 | 22.02억 |
| 2026-04-02 | 12,500 | 12,510 | 11,800 | 11,850 | -610 | -4.90% | 491,856 | 58.28억 |
| 2026-04-01 | 12,300 | 12,510 | 12,230 | 12,460 | 360 | +2.98% | 275,032 | 34.27억 |
| 2026-03-31 | 12,170 | 12,390 | 12,030 | 12,100 | -270 | -2.18% | 348,503 | 42.17억 |
| 2026-03-30 | 12,230 | 12,720 | 12,230 | 12,370 | -830 | -6.29% | 614,186 | 75.97억 |
| 2026-03-27 | 13,000 | 13,340 | 12,920 | 13,200 | — | — | 352,786 | 46.57억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)