넥슨게임즈

225570KOSDAQ· 출판업

10,890원+90 (+0.83%)마감yfinance (비공식)

52주 위치

7,86015,42040%신고가 대비 -29.38%

시가총액: 7,172억
PBR: 3.32
EPS(TTM): -814원
BPS: 3,278원
자사주비율: 4.51%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가10,890원

시가총액7,172억

52주 최고15,420원

52주 최저7,860원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+19.9%	+18.4%	-1.6%	-9.3%	-25.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	10,800	10,990	10,660	10,890	90	+0.83%	118,359	12.89억
2026-09-21	11,180	11,180	10,400	10,800	-510	-4.51%	181,181	19.57억
2026-09-18	11,500	11,510	11,090	11,310	-140	-1.22%	129,191	14.61억
2026-09-17	11,680	11,680	10,650	11,450	-130	-1.12%	124,166	14.22억
2026-09-16	11,590	11,650	11,390	11,580	-50	-0.43%	130,429	15.1억
2026-09-15	11,500	11,710	11,400	11,630	-10	-0.09%	114,121	13.27억
2026-09-14	11,530	11,780	11,380	11,640	0	0.00%	78,821	9.17억
2026-09-11	11,430	11,790	11,430	11,640	-50	-0.43%	172,893	20.12억
2026-09-10	11,260	11,760	11,260	11,690	340	+3.00%	174,232	20.37억
2026-09-09	10,960	11,500	10,830	11,350	0	0.00%	180,611	20.5억
2026-09-08	11,380	11,550	11,250	11,350	-200	-1.73%	175,820	19.96억
2026-09-07	11,580	11,650	11,330	11,550	-50	-0.43%	104,085	12.02억
2026-09-04	11,270	11,660	11,070	11,600	420	+3.76%	106,248	12.32억
2026-09-03	11,330	11,660	11,070	11,180	-300	-2.61%	203,496	22.75억
2026-09-02	11,410	11,780	11,410	11,480	-20	-0.17%	207,455	23.82억
2026-09-01	10,970	11,550	10,940	11,500	420	+3.79%	183,505	21.1억
2026-08-31	10,690	11,220	10,690	11,080	-20	-0.18%	666,694	73.87억
2026-08-28	10,790	11,100	10,780	11,100	100	+0.91%	109,407	12.14억
2026-08-27	10,890	11,470	10,850	11,000	110	+1.01%	344,778	37.93억
2026-08-26	10,510	10,930	10,430	10,890	170	+1.59%	281,349	30.64억
2026-08-25	9,100	10,850	9,100	10,720	1,430	+15.39%	728,961	78.14억
2026-08-24	9,000	9,300	9,000	9,290	210	+2.31%	89,427	8.31억
2026-08-21	9,020	9,110	8,850	9,080	-130	-1.41%	104,463	9.49억
2026-08-20	9,130	9,340	9,120	9,210	80	+0.88%	98,261	9.05억
2026-08-19	8,820	9,140	8,710	9,130	170	+1.90%	109,154	9.97억
2026-08-18	9,360	9,360	8,930	8,960	-520	-5.49%	155,468	13.93억
2026-08-14	9,170	10,080	9,100	9,480	360	+3.95%	362,444	34.36억
2026-08-13	9,100	9,180	8,990	9,120	-60	-0.65%	102,779	9.37억
2026-08-12	9,240	9,290	9,040	9,180	-170	-1.82%	118,536	10.88억
2026-08-11	9,070	9,360	9,020	9,350	290	+3.20%	143,730	13.44억
2026-08-10	9,090	9,200	8,970	9,060	-60	-0.66%	128,297	11.62억
2026-08-07	8,970	9,210	8,930	9,120	60	+0.66%	87,037	7.94억
2026-08-06	9,000	9,160	8,890	9,060	60	+0.67%	116,277	10.53억
2026-08-05	9,390	9,440	8,940	9,000	-490	-5.16%	218,681	19.68억
2026-08-04	9,000	9,600	8,990	9,490	530	+5.92%	148,472	14.09억
2026-08-03	8,750	9,400	8,740	8,960	-60	-0.67%	121,776	10.91억
2026-07-31	8,640	9,090	8,270	9,020	410	+4.76%	169,726	15.31억
2026-07-30	8,520	9,020	8,520	8,610	-110	-1.26%	150,880	12.99억
2026-07-29	8,680	8,800	8,430	8,720	0	0.00%	226,950	19.79억
2026-07-28	8,760	9,000	8,500	8,720	-230	-2.57%	102,787	8.96억
2026-07-27	8,830	9,180	8,700	8,950	190	+2.17%	132,767	11.88억
2026-07-24	8,500	8,800	8,400	8,760	170	+1.98%	77,461	6.79억
2026-07-23	8,120	8,600	8,030	8,590	490	+6.05%	107,861	9.27억
2026-07-22	8,200	8,360	8,070	8,100	-30	-0.37%	68,330	5.53억
2026-07-21	8,200	8,270	8,020	8,130	-110	-1.33%	66,278	5.39억
2026-07-20	8,290	8,300	8,120	8,240	-140	-1.67%	70,230	5.79억
2026-07-16	8,300	8,440	8,210	8,380	-20	-0.24%	87,886	7.36억
2026-07-15	8,510	8,630	8,110	8,400	-110	-1.29%	150,311	12.63억
2026-07-14	8,660	8,690	8,280	8,510	-80	-0.93%	108,663	9.25억
2026-07-13	9,000	9,150	8,500	8,590	-380	-4.24%	100,723	8.65억
2026-07-10	8,780	9,150	8,770	8,970	200	+2.28%	109,858	9.85억
2026-07-09	8,640	8,880	8,570	8,770	-80	-0.90%	127,986	11.22억
2026-07-08	8,890	9,040	8,610	8,850	-120	-1.34%	88,877	7.87억
2026-07-07	8,600	9,450	8,600	8,970	230	+2.63%	150,663	13.51억
2026-07-06	8,630	8,760	8,490	8,740	-50	-0.57%	59,003	5.16억
2026-07-03	8,800	8,910	8,450	8,790	0	0.00%	100,425	8.83억
2026-07-02	8,690	9,040	8,510	8,790	0	0.00%	99,380	8.74억
2026-07-01	8,640	9,020	8,540	8,790	150	+1.74%	133,954	11.77억
2026-06-30	8,560	8,960	8,520	8,640	0	0.00%	171,207	14.79억
2026-06-29	7,890	8,700	7,890	8,640	730	+9.23%	239,193	20.67억
2026-06-26	8,160	8,290	7,860	7,910	-310	-3.77%	255,975	20.25억
2026-06-25	8,300	8,540	8,070	8,220	-200	-2.38%	171,217	14.07억
2026-06-24	8,610	8,850	8,250	8,420	-350	-3.99%	170,591	14.36억
2026-06-23	8,960	9,300	8,710	8,770	-430	-4.67%	191,948	16.83억
2026-06-22	9,270	9,480	9,030	9,200	-70	-0.76%	165,128	15.19억
2026-06-19	9,350	9,360	9,110	9,270	-80	-0.86%	207,235	19.21억
2026-06-18	9,650	9,720	9,320	9,350	-280	-2.91%	97,518	9.12억
2026-06-17	9,790	9,810	9,540	9,630	-120	-1.23%	130,580	12.57억
2026-06-16	9,830	9,880	9,700	9,750	-30	-0.31%	77,429	7.55억
2026-06-15	9,770	9,980	9,610	9,780	60	+0.62%	90,041	8.81억
2026-06-12	9,700	9,860	9,520	9,720	200	+2.10%	136,923	13.31억
2026-06-11	9,000	9,520	9,000	9,520	170	+1.82%	306,951	29.22억
2026-06-10	9,600	9,740	9,090	9,350	-340	-3.51%	236,948	22.15억
2026-06-09	9,600	9,940	9,550	9,690	30	+0.31%	155,332	15.05억
2026-06-08	9,930	10,200	9,500	9,660	-450	-4.45%	273,065	26.38억
2026-06-05	10,100	10,180	9,970	10,110	-90	-0.88%	133,984	13.55억
2026-06-04	10,300	10,530	10,060	10,200	-350	-3.32%	134,556	13.72억
2026-06-02	10,190	10,690	10,000	10,550	230	+2.23%	198,772	20.97억
2026-06-01	10,480	10,550	10,200	10,320	-220	-2.09%	203,258	20.98억
2026-05-29	10,650	10,700	10,480	10,540	-210	-1.95%	135,781	14.31억
2026-05-28	10,800	10,910	10,500	10,750	-60	-0.56%	151,745	16.31억
2026-05-27	11,060	11,060	10,800	10,810	-260	-2.35%	148,278	16.03억
2026-05-26	11,420	11,540	10,920	11,070	-340	-2.98%	179,214	19.84억
2026-05-22	11,000	11,530	10,810	11,410	360	+3.26%	190,300	21.71억
2026-05-21	11,200	11,200	10,820	11,050	100	+0.91%	241,600	26.7억
2026-05-20	11,170	11,170	10,850	10,950	-270	-2.41%	144,799	15.86억
2026-05-19	11,030	11,760	11,030	11,220	0	0.00%	303,208	34.02억
2026-05-18	11,050	11,330	10,730	11,220	180	+1.63%	153,535	17.23억
2026-05-15	11,010	11,300	10,770	11,040	240	+2.22%	262,321	28.96억
2026-05-14	10,660	10,990	10,660	10,800	90	+0.84%	133,233	14.39억
2026-05-13	10,900	11,100	10,700	10,710	-100	-0.93%	125,864	13.48억
2026-05-12	11,040	11,110	10,700	10,810	-200	-1.82%	211,292	22.84억
2026-05-11	11,240	11,240	10,900	11,010	-210	-1.87%	139,695	15.38억
2026-05-08	11,190	11,240	11,020	11,220	40	+0.36%	95,019	10.66억
2026-05-07	11,410	11,440	11,170	11,180	-270	-2.36%	152,448	17.04억
2026-05-06	11,800	11,800	11,450	11,450	-330	-2.80%	164,606	18.85억
2026-05-04	11,920	12,200	11,780	11,780	-80	-0.67%	178,115	20.98억
2026-04-30	12,010	12,250	11,850	11,860	-240	-1.98%	145,377	17.24억
2026-04-29	12,020	12,140	11,920	12,100	180	+1.51%	128,175	15.51억
2026-04-28	11,970	12,050	11,800	11,920	-50	-0.42%	104,922	12.51억
2026-04-27	12,070	12,250	11,970	11,970	-130	-1.07%	110,572	13.24억
2026-04-24	12,000	12,170	11,980	12,100	80	+0.67%	70,580	8.54억
2026-04-23	12,110	12,190	11,920	12,020	-90	-0.74%	83,243	10.01억
2026-04-22	11,980	12,160	11,980	12,110	90	+0.75%	77,837	9.43억
2026-04-21	12,210	12,240	12,020	12,020	-60	-0.50%	77,701	9.34억
2026-04-20	12,170	12,330	12,080	12,080	-50	-0.41%	95,626	11.55억
2026-04-17	11,900	12,440	11,860	12,130	160	+1.34%	298,470	36.2억
2026-04-16	11,970	12,180	11,940	11,970	120	+1.01%	93,262	11.16억
2026-04-15	12,020	12,120	11,820	11,850	-40	-0.34%	136,443	16.17억
2026-04-14	11,790	12,090	11,790	11,890	230	+1.97%	114,525	13.62억
2026-04-13	11,770	12,190	11,610	11,660	-210	-1.77%	166,604	19.43억
2026-04-10	11,600	12,400	11,600	11,870	170	+1.45%	372,391	44.2억
2026-04-09	11,250	11,720	11,210	11,700	380	+3.36%	153,924	18.01억
2026-04-08	11,530	11,610	11,160	11,320	160	+1.43%	182,660	20.68억
2026-04-07	11,430	11,570	11,100	11,160	-200	-1.76%	98,014	10.94억
2026-04-06	11,410	11,530	11,270	11,360	0	0.00%	71,682	8.14억
2026-04-03	11,550	11,570	11,360	11,360	-80	-0.70%	82,276	9.35억
2026-04-02	11,990	12,070	11,340	11,440	-590	-4.90%	161,134	18.43억
2026-04-01	11,690	12,190	11,630	12,030	450	+3.89%	254,453	30.61억
2026-03-31	11,340	12,080	11,340	11,580	—	—	243,802	28.23억

출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)