넥센 [005720] KOSPI
6,280 원
전일대비:
▼
70
(-1.10%)
시가
6,340
고가
6,340
저가
6,110
거래량
65,946
거래대금
406 백만
시가총액
3,300 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6,280 | -70 | -1.10% | 6,340 | 6,340 | 6,110 | 65,946 |
| 2026-10-14 | 6,350 | 70 | 1.11% | 6,240 | 6,420 | 6,240 | 67,928 |
| 2026-10-13 | 6,280 | -10 | -0.16% | 6,110 | 6,280 | 6,100 | 82,109 |
| 2026-10-12 | 6,290 | -80 | -1.26% | 6,290 | 6,430 | 6,220 | 88,314 |
| 2026-10-08 | 6,370 | 80 | 1.27% | 6,300 | 6,440 | 6,250 | 47,644 |
| 2026-10-07 | 6,290 | -150 | -2.33% | 6,400 | 6,400 | 6,240 | 104,680 |
| 2026-10-06 | 6,440 | -40 | -0.62% | 6,440 | 6,510 | 6,350 | 88,873 |
| 2026-10-02 | 6,480 | 410 | 6.75% | 6,140 | 6,490 | 6,100 | 155,210 |
| 2026-10-01 | 6,070 | 50 | 0.83% | 5,960 | 6,240 | 5,880 | 107,069 |
| 2026-09-30 | 6,020 | 610 | 11.28% | 5,450 | 6,140 | 5,380 | 347,467 |
| 2026-09-29 | 5,410 | -80 | -1.46% | 5,570 | 5,570 | 5,370 | 12,385 |
| 2026-09-28 | 5,490 | 90 | 1.67% | 5,390 | 5,500 | 5,370 | 16,969 |
| 2026-09-23 | 5,400 | -10 | -0.18% | 5,520 | 5,520 | 5,380 | 25,861 |
| 2026-09-22 | 5,410 | -120 | -2.17% | 5,660 | 5,660 | 5,410 | 22,383 |
| 2026-09-21 | 5,530 | -80 | -1.43% | 5,580 | 5,610 | 5,510 | 15,641 |
| 2026-09-18 | 5,610 | 0 | 0.00% | 5,610 | 5,650 | 5,560 | 8,790 |
| 2026-09-17 | 5,610 | 30 | 0.54% | 5,540 | 5,660 | 5,530 | 17,924 |
| 2026-09-16 | 5,580 | -60 | -1.06% | 5,700 | 5,700 | 5,570 | 15,656 |
| 2026-09-15 | 5,640 | 10 | 0.18% | 5,660 | 5,700 | 5,550 | 11,289 |
| 2026-09-14 | 5,630 | -40 | -0.71% | 5,600 | 5,690 | 5,560 | 10,342 |