넥슨게임즈 [225570] KOSDAQ
중견기업부
8,770 원
전일대비:
▼
430
(-4.67%)
시가
8,960
고가
9,300
저가
8,710
거래량
191,948
거래대금
1,702 백만
시가총액
5,776 억
52주 최고
15,500
52주 최저
8,710
📈 주가 차트 (최근 20일)
넥슨게임즈
225570
120봉
💬 넥슨게임즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 8,770 | -430 | -4.67% | 8,960 | 9,300 | 8,710 | 191,948 |
| 2026-06-22 | 9,200 | -70 | -0.76% | 9,270 | 9,480 | 9,030 | 165,128 |
| 2026-06-19 | 9,270 | -80 | -0.86% | 9,350 | 9,360 | 9,110 | 207,235 |
| 2026-06-18 | 9,350 | -280 | -2.91% | 9,650 | 9,720 | 9,320 | 97,518 |
| 2026-06-17 | 9,630 | -120 | -1.23% | 9,790 | 9,810 | 9,540 | 130,580 |
| 2026-06-16 | 9,750 | -30 | -0.31% | 9,830 | 9,880 | 9,700 | 77,429 |
| 2026-06-15 | 9,780 | 60 | 0.62% | 9,770 | 9,980 | 9,610 | 90,041 |
| 2026-06-12 | 9,720 | 200 | 2.10% | 9,700 | 9,860 | 9,520 | 136,923 |
| 2026-06-11 | 9,520 | 170 | 1.82% | 9,000 | 9,520 | 9,000 | 306,951 |
| 2026-06-10 | 9,350 | -340 | -3.51% | 9,600 | 9,740 | 9,090 | 236,948 |
| 2026-06-09 | 9,690 | 30 | 0.31% | 9,600 | 9,940 | 9,550 | 155,332 |
| 2026-06-08 | 9,660 | -450 | -4.45% | 9,930 | 10,200 | 9,500 | 273,065 |
| 2026-06-05 | 10,110 | -90 | -0.88% | 10,100 | 10,180 | 9,970 | 133,984 |
| 2026-06-04 | 10,200 | -350 | -3.32% | 10,300 | 10,530 | 10,060 | 134,556 |
| 2026-06-02 | 10,550 | 230 | 2.23% | 10,190 | 10,690 | 10,000 | 198,772 |
| 2026-06-01 | 10,320 | -220 | -2.09% | 10,480 | 10,550 | 10,200 | 203,258 |
| 2026-05-29 | 10,540 | -210 | -1.95% | 10,650 | 10,700 | 10,480 | 135,781 |
| 2026-05-28 | 10,750 | -60 | -0.56% | 10,800 | 10,910 | 10,500 | 151,745 |
| 2026-05-27 | 10,810 | -260 | -2.35% | 11,060 | 11,060 | 10,800 | 148,278 |
| 2026-05-26 | 11,070 | -340 | -2.98% | 11,420 | 11,540 | 10,920 | 179,214 |