넥센 [005720] KOSPI
6,100 원
전일대비:
0
(0.00%)
시가
6,020
고가
6,100
저가
5,930
거래량
36,228
거래대금
217 백만
시가총액
3,205 억
52주 최고
8,090
52주 최저
4,965
📈 주가 차트 (최근 20일)
넥센
005720
120봉
💬 넥센 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,100 | 0 | 0.00% | 6,020 | 6,100 | 5,930 | 36,228 |
| 2026-08-20 | 6,100 | -60 | -0.97% | 6,160 | 6,160 | 6,010 | 22,486 |
| 2026-08-19 | 6,160 | -120 | -1.91% | 6,330 | 6,330 | 6,000 | 19,826 |
| 2026-08-18 | 6,280 | 10 | 0.16% | 6,400 | 6,400 | 6,060 | 43,414 |
| 2026-08-14 | 6,270 | 90 | 1.46% | 6,280 | 6,330 | 6,180 | 14,427 |
| 2026-08-13 | 6,180 | -50 | -0.80% | 6,300 | 6,300 | 6,120 | 21,804 |
| 2026-08-12 | 6,230 | 30 | 0.48% | 6,300 | 6,300 | 6,050 | 28,638 |
| 2026-08-11 | 6,200 | -60 | -0.96% | 6,260 | 6,310 | 6,100 | 25,301 |
| 2026-08-10 | 6,260 | 70 | 1.13% | 6,150 | 6,400 | 6,150 | 32,713 |
| 2026-08-07 | 6,190 | 220 | 3.69% | 5,980 | 6,210 | 5,940 | 47,528 |
| 2026-08-06 | 5,970 | 10 | 0.17% | 6,000 | 6,000 | 5,840 | 27,268 |
| 2026-08-05 | 5,960 | 120 | 2.05% | 5,840 | 5,980 | 5,800 | 32,361 |
| 2026-08-04 | 5,840 | -50 | -0.85% | 6,220 | 6,220 | 5,730 | 28,273 |
| 2026-08-03 | 5,890 | 180 | 3.15% | 5,710 | 5,940 | 5,650 | 36,445 |
| 2026-07-31 | 5,710 | -30 | -0.52% | 5,700 | 6,000 | 5,680 | 47,910 |
| 2026-07-30 | 5,740 | -80 | -1.37% | 5,720 | 5,830 | 5,400 | 87,125 |
| 2026-07-29 | 5,820 | -180 | -3.00% | 6,040 | 6,150 | 5,730 | 71,277 |
| 2026-07-28 | 6,000 | -240 | -3.85% | 6,280 | 6,280 | 5,910 | 20,679 |
| 2026-07-27 | 6,240 | 40 | 0.65% | 6,490 | 6,490 | 6,110 | 10,412 |
| 2026-07-24 | 6,200 | 180 | 2.99% | 5,900 | 6,250 | 5,900 | 37,461 |