넥슨게임즈 [225570] KOSDAQ
중견기업부
9,080 원
전일대비:
▼
130
(-1.41%)
시가
9,020
고가
9,110
저가
8,850
거래량
104,463
거래대금
938 백만
시가총액
5,980 억
52주 최고
15,420
52주 최저
7,860
📈 주가 차트 (최근 20일)
넥슨게임즈
225570
120봉
💬 넥슨게임즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,080 | -130 | -1.41% | 9,020 | 9,110 | 8,850 | 104,463 |
| 2026-08-20 | 9,210 | 80 | 0.88% | 9,130 | 9,340 | 9,120 | 98,261 |
| 2026-08-19 | 9,130 | 170 | 1.90% | 8,820 | 9,140 | 8,710 | 109,154 |
| 2026-08-18 | 8,960 | -520 | -5.49% | 9,360 | 9,360 | 8,930 | 155,468 |
| 2026-08-14 | 9,480 | 360 | 3.95% | 9,170 | 10,080 | 9,100 | 362,444 |
| 2026-08-13 | 9,120 | -60 | -0.65% | 9,100 | 9,180 | 8,990 | 102,779 |
| 2026-08-12 | 9,180 | -170 | -1.82% | 9,240 | 9,290 | 9,040 | 118,536 |
| 2026-08-11 | 9,350 | 290 | 3.20% | 9,070 | 9,360 | 9,020 | 143,730 |
| 2026-08-10 | 9,060 | -60 | -0.66% | 9,090 | 9,200 | 8,970 | 128,297 |
| 2026-08-07 | 9,120 | 60 | 0.66% | 8,970 | 9,210 | 8,930 | 87,037 |
| 2026-08-06 | 9,060 | 60 | 0.67% | 9,000 | 9,160 | 8,890 | 116,277 |
| 2026-08-05 | 9,000 | -490 | -5.16% | 9,390 | 9,440 | 8,940 | 218,681 |
| 2026-08-04 | 9,490 | 530 | 5.92% | 9,000 | 9,600 | 8,990 | 148,472 |
| 2026-08-03 | 8,960 | -60 | -0.67% | 8,750 | 9,400 | 8,740 | 121,776 |
| 2026-07-31 | 9,020 | 410 | 4.76% | 8,640 | 9,090 | 8,270 | 169,726 |
| 2026-07-30 | 8,610 | -110 | -1.26% | 8,520 | 9,020 | 8,520 | 150,880 |
| 2026-07-29 | 8,720 | 0 | 0.00% | 8,680 | 8,800 | 8,430 | 226,950 |
| 2026-07-28 | 8,720 | -230 | -2.57% | 8,760 | 9,000 | 8,500 | 102,787 |
| 2026-07-27 | 8,950 | 190 | 2.17% | 8,830 | 9,180 | 8,700 | 132,767 |
| 2026-07-24 | 8,760 | 170 | 1.98% | 8,500 | 8,800 | 8,400 | 77,461 |