넥슨게임즈 [225570] KOSDAQ
중견기업부
9,350 원
전일대비:
▼
490
(-4.98%)
시가
9,660
고가
9,720
저가
8,980
거래량
338,825
거래대금
3,133 백만
시가총액
6,158 억
52주 최고
14,150
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9,350 | -490 | -4.98% | 9,660 | 9,720 | 8,980 | 338,825 |
| 2026-10-14 | 9,840 | -180 | -1.80% | 9,890 | 9,930 | 9,630 | 149,793 |
| 2026-10-13 | 10,020 | -310 | -3.00% | 10,000 | 10,440 | 9,830 | 150,473 |
| 2026-10-12 | 10,330 | 320 | 3.20% | 9,990 | 10,450 | 9,900 | 193,590 |
| 2026-10-08 | 10,010 | -430 | -4.12% | 10,500 | 10,500 | 9,750 | 242,479 |
| 2026-10-07 | 10,440 | -510 | -4.66% | 10,690 | 11,060 | 10,380 | 291,701 |
| 2026-10-06 | 10,950 | 100 | 0.92% | 10,750 | 10,950 | 10,720 | 72,646 |
| 2026-10-02 | 10,850 | -10 | -0.09% | 10,860 | 10,990 | 10,650 | 60,076 |
| 2026-10-01 | 10,860 | 510 | 4.93% | 10,260 | 10,900 | 10,210 | 188,395 |
| 2026-09-30 | 10,350 | -640 | -5.82% | 10,950 | 10,990 | 10,240 | 196,307 |
| 2026-09-29 | 10,990 | -70 | -0.63% | 10,970 | 11,050 | 10,750 | 111,109 |
| 2026-09-28 | 11,060 | 110 | 1.00% | 10,890 | 11,070 | 10,780 | 68,107 |
| 2026-09-23 | 10,950 | 60 | 0.55% | 10,830 | 11,010 | 10,710 | 100,808 |
| 2026-09-22 | 10,890 | 90 | 0.83% | 10,800 | 10,990 | 10,660 | 119,406 |
| 2026-09-21 | 10,800 | -510 | -4.51% | 11,180 | 11,180 | 10,400 | 181,181 |
| 2026-09-18 | 11,310 | -140 | -1.22% | 11,500 | 11,510 | 11,090 | 129,191 |
| 2026-09-17 | 11,450 | -130 | -1.12% | 11,680 | 11,680 | 10,650 | 124,166 |
| 2026-09-16 | 11,580 | -50 | -0.43% | 11,590 | 11,650 | 11,390 | 130,429 |
| 2026-09-15 | 11,630 | -10 | -0.09% | 11,500 | 11,710 | 11,400 | 114,121 |
| 2026-09-14 | 11,640 | 0 | 0.00% | 11,530 | 11,780 | 11,380 | 78,821 |