Comparing Back to the side-by-side chart ↗
NEXON Co.,Ltd. (3659.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2774.50 | 2895.00 | 2768.00 | 2811.50 | +2.37% | 2,866,700 |
| 2026-10-15 | 2704.50 | 2760.00 | 2688.50 | 2746.50 | +0.62% | 4,048,700 |
| 2026-10-14 | 2709.50 | 2729.50 | 2665.00 | 2729.50 | +1.36% | 1,926,400 |
| 2026-10-13 | 2664.00 | 2707.00 | 2656.50 | 2693.00 | +2.05% | 2,588,000 |
| 2026-10-09 | 2621.00 | 2654.50 | 2602.50 | 2639.00 | +1.50% | 2,407,300 |
| 2026-10-08 | 2612.00 | 2623.50 | 2564.00 | 2600.00 | -0.63% | 1,963,900 |
| 2026-10-07 | 2625.50 | 2657.00 | 2615.00 | 2616.50 | +0.29% | 2,380,400 |
| 2026-10-06 | 2650.50 | 2693.50 | 2584.00 | 2609.00 | -2.67% | 4,197,200 |
| 2026-10-05 | 2676.50 | 2725.50 | 2660.00 | 2680.50 | -0.17% | 1,961,500 |
| 2026-10-02 | 2640.50 | 2711.50 | 2640.00 | 2685.00 | +1.07% | 2,839,500 |
| 2026-10-01 | 2608.00 | 2689.00 | 2588.50 | 2656.50 | +0.89% | 3,913,500 |
| 2026-09-30 | 2602.50 | 2638.50 | 2596.00 | 2633.00 | +0.29% | 4,331,000 |
| 2026-09-29 | 2653.00 | 2684.00 | 2600.00 | 2625.50 | -14.42% | 6,843,700 |
| 2026-09-28 | 3115.00 | 3115.00 | 3046.00 | 3068.00 | -1.54% | 5,512,200 |
| 2026-09-25 | 3160.00 | 3180.00 | 3100.00 | 3116.00 | -1.02% | 3,302,200 |
| 2026-09-24 | 3238.00 | 3238.00 | 3145.00 | 3148.00 | -1.62% | 4,393,700 |
| 2026-09-18 | 3131.00 | 3216.00 | 3094.00 | 3200.00 | +2.30% | 10,834,900 |
| 2026-09-17 | 3111.00 | 3156.00 | 3078.00 | 3128.00 | +0.13% | 2,182,400 |
| 2026-09-16 | 3190.00 | 3208.00 | 3108.00 | 3124.00 | -1.67% | 2,515,800 |
| 2026-09-15 | 3180.00 | 3190.00 | 3114.00 | 3177.00 | +1.28% | 3,163,300 |
| 2026-09-14 | 3115.00 | 3137.00 | 3066.00 | 3137.00 | +2.18% | 3,274,000 |
| 2026-09-11 | 3046.00 | 3094.00 | 3042.00 | 3070.00 | -1.48% | 2,745,300 |
| 2026-09-10 | 3088.00 | 3116.00 | 3062.00 | 3116.00 | +0.03% | 2,458,300 |
| 2026-09-09 | 3101.00 | 3142.00 | 3079.00 | 3115.00 | -0.54% | 3,063,100 |
| 2026-09-08 | 3042.00 | 3132.00 | 3036.00 | 3132.00 | +2.65% | 2,712,300 |
| 2026-09-07 | 3127.00 | 3137.00 | 3050.00 | 3051.00 | -2.21% | 2,606,400 |
| 2026-09-04 | 3135.00 | 3154.00 | 3098.00 | 3120.00 | +0.00% | 2,785,100 |
| 2026-09-03 | 3135.00 | 3136.00 | 3090.00 | 3120.00 | -0.22% | 2,362,300 |
| 2026-09-02 | 3194.00 | 3194.00 | 3116.00 | 3127.00 | -2.43% | 2,747,700 |
| 2026-09-01 | 3180.00 | 3250.00 | 3171.00 | 3205.00 | +1.10% | 3,376,300 |
| 2026-08-31 | 3163.00 | 3211.00 | 3158.00 | 3170.00 | +0.70% | 5,589,800 |
| 2026-08-28 | 3128.00 | 3160.00 | 3099.00 | 3148.00 | +1.81% | 2,770,000 |
| 2026-08-27 | 3090.00 | 3169.00 | 3080.00 | 3092.00 | -0.93% | 2,506,200 |
| 2026-08-26 | 3119.00 | 3151.00 | 3100.00 | 3121.00 | +0.22% | 2,058,500 |
| 2026-08-25 | 3120.00 | 3160.00 | 3084.00 | 3114.00 | +0.29% | 2,691,300 |
| 2026-08-24 | 3110.00 | 3126.00 | 3062.00 | 3105.00 | +0.32% | 2,988,200 |
| 2026-08-21 | 3118.00 | 3167.00 | 3059.00 | 3095.00 | +1.54% | 4,156,800 |
| 2026-08-20 | 3043.00 | 3092.00 | 3023.00 | 3048.00 | +1.85% | 4,403,200 |
| 2026-08-19 | 2996.00 | 3085.00 | 2937.00 | 2992.50 | -0.32% | 5,200,400 |
| 2026-08-18 | 3051.00 | 3070.00 | 2947.00 | 3002.00 | -1.41% | 5,782,200 |
| 2026-08-17 | 3349.00 | 3349.00 | 3034.00 | 3045.00 | +0.76% | 14,498,400 |
| 2026-08-14 | 3022.00 | 3022.00 | 3022.00 | 3022.00 | +19.85% | 786,300 |
| 2026-08-13 | 2497.50 | 2521.50 | 2428.00 | 2521.50 | -0.20% | 2,815,400 |
| 2026-08-12 | 2519.00 | 2526.50 | 2396.50 | 2526.50 | +2.33% | 2,954,100 |
| 2026-08-10 | 2458.50 | 2479.50 | 2403.00 | 2469.00 | +1.60% | 1,779,500 |
| 2026-08-07 | 2366.50 | 2436.00 | 2361.00 | 2430.00 | +2.02% | 1,914,600 |
| 2026-08-06 | 2333.50 | 2404.00 | 2318.50 | 2382.00 | +2.08% | 1,915,600 |
| 2026-08-05 | 2399.00 | 2399.00 | 2310.00 | 2333.50 | -1.71% | 2,416,200 |
| 2026-08-04 | 2426.00 | 2435.00 | 2346.00 | 2374.00 | -1.76% | 2,308,100 |
| 2026-08-03 | 2497.00 | 2498.00 | 2366.00 | 2416.50 | -3.38% | 2,486,400 |
| 2026-07-31 | 2468.00 | 2520.00 | 2455.00 | 2501.00 | -3.92% | 3,375,600 |
| 2026-07-30 | 2610.00 | 2650.00 | 2540.00 | 2603.00 | +0.48% | 9,139,600 |
| 2026-07-29 | 2533.50 | 2605.50 | 2507.50 | 2590.50 | +4.12% | 3,147,800 |
| 2026-07-28 | 2461.00 | 2510.50 | 2446.00 | 2488.00 | +1.78% | 3,001,300 |
| 2026-07-27 | 2325.00 | 2455.50 | 2280.50 | 2444.50 | +7.31% | 3,245,900 |
| 2026-07-24 | 2242.00 | 2289.50 | 2226.00 | 2278.00 | +1.38% | 1,743,900 |
| 2026-07-23 | 2203.50 | 2247.00 | 2197.50 | 2247.00 | +0.81% | 1,690,900 |
| 2026-07-22 | 2242.00 | 2248.50 | 2212.50 | 2229.00 | -1.96% | 2,321,500 |
| 2026-07-21 | 2316.50 | 2328.50 | 2251.00 | 2273.50 | -1.07% | 2,407,400 |
| 2026-07-17 | 2284.00 | 2333.00 | 2281.00 | 2298.00 | +0.57% | 2,375,200 |
| 2026-07-16 | 2237.50 | 2293.50 | 2237.50 | 2285.00 | +2.58% | 1,899,000 |
| 2026-07-15 | 2240.00 | 2275.00 | 2211.00 | 2227.50 | -1.50% | 2,757,200 |
| 2026-07-14 | 2295.50 | 2302.50 | 2247.00 | 2261.50 | +0.02% | 2,286,700 |
| 2026-07-13 | 2292.50 | 2303.50 | 2244.00 | 2261.00 | -0.92% | 1,804,200 |
| 2026-07-10 | 2275.50 | 2300.00 | 2255.00 | 2282.00 | +0.55% | 2,462,700 |
| 2026-07-09 | 2252.50 | 2288.00 | 2237.50 | 2269.50 | -1.13% | 2,178,500 |
| 2026-07-08 | 2368.00 | 2377.00 | 2284.50 | 2295.50 | -1.78% | 2,750,700 |
| 2026-07-07 | 2314.50 | 2369.00 | 2314.50 | 2337.00 | +1.23% | 2,556,600 |
| 2026-07-06 | 2278.00 | 2312.50 | 2257.00 | 2308.50 | +0.85% | 1,481,600 |
| 2026-07-03 | 2296.50 | 2315.00 | 2263.50 | 2289.00 | +2.44% | 2,101,100 |
| 2026-07-02 | 2236.50 | 2264.50 | 2198.50 | 2234.50 | +2.20% | 2,198,100 |
| 2026-07-01 | 2155.00 | 2193.50 | 2146.00 | 2186.50 | +1.91% | 1,879,600 |
| 2026-06-30 | 2187.50 | 2195.00 | 2125.00 | 2145.50 | -1.40% | 2,362,000 |
| 2026-06-29 | 2138.50 | 2194.00 | 2136.00 | 2176.00 | +1.85% | 2,842,200 |
| 2026-06-26 | 2127.00 | 2165.50 | 2110.00 | 2136.50 | +0.12% | 2,382,200 |
| 2026-06-25 | 2171.50 | 2172.00 | 2118.00 | 2134.00 | +0.90% | 1,915,800 |
| 2026-06-24 | 2173.50 | 2207.50 | 2114.00 | 2115.00 | -3.42% | 2,546,000 |
| 2026-06-23 | 2154.00 | 2211.00 | 2146.50 | 2190.00 | -0.64% | 2,356,400 |
| 2026-06-22 | 2214.00 | 2277.00 | 2193.00 | 2204.00 | -0.99% | 1,973,200 |
| 2026-06-19 | 2212.50 | 2226.00 | 2187.50 | 2226.00 | +0.11% | 3,286,300 |
| 2026-06-18 | 2224.50 | 2242.00 | 2194.50 | 2223.50 | +0.11% | 2,184,400 |
| 2026-06-17 | 2205.00 | 2233.00 | 2200.50 | 2221.00 | +0.95% | 1,805,900 |
| 2026-06-16 | 2212.50 | 2227.00 | 2178.00 | 2200.00 | +0.00% | 1,539,900 |
| 2026-06-15 | 2212.00 | 2240.00 | 2171.50 | 2200.00 | +0.73% | 2,401,400 |
| 2026-06-12 | 2196.00 | 2216.50 | 2184.00 | 2184.00 | -0.55% | 3,473,400 |
| 2026-06-11 | 2157.50 | 2221.50 | 2157.50 | 2196.00 | -0.50% | 2,470,900 |
| 2026-06-10 | 2212.50 | 2227.00 | 2160.50 | 2207.00 | +0.59% | 2,487,500 |
| 2026-06-09 | 2222.50 | 2252.00 | 2194.00 | 2194.00 | -1.55% | 3,216,800 |
| 2026-06-08 | 2248.50 | 2284.00 | 2202.00 | 2228.50 | -0.96% | 2,292,000 |
| 2026-06-05 | 2244.00 | 2274.50 | 2228.00 | 2250.00 | +2.02% | 2,125,500 |
| 2026-06-04 | 2263.50 | 2305.00 | 2190.00 | 2205.50 | -5.85% | 2,608,200 |
| 2026-06-03 | 2297.00 | 2369.50 | 2277.00 | 2342.50 | +1.17% | 2,879,500 |
| 2026-06-02 | 2251.00 | 2327.50 | 2251.00 | 2315.50 | +0.37% | 2,421,300 |
| 2026-06-01 | 2326.00 | 2360.00 | 2269.50 | 2307.00 | +2.99% | 2,431,100 |
| 2026-05-29 | 2248.00 | 2285.50 | 2219.00 | 2240.00 | -1.26% | 9,818,700 |
| 2026-05-28 | 2281.50 | 2338.00 | 2245.00 | 2268.50 | -0.50% | 2,288,300 |
| 2026-05-27 | 2234.50 | 2280.00 | 2183.00 | 2280.00 | +3.31% | 2,705,800 |
| 2026-05-26 | 2280.00 | 2296.50 | 2195.00 | 2207.00 | -1.03% | 3,181,700 |
| 2026-05-25 | 2270.50 | 2275.00 | 2192.50 | 2230.00 | -1.89% | 2,502,800 |
| 2026-05-22 | 2251.50 | 2297.00 | 2248.00 | 2273.00 | +0.49% | 2,172,000 |
| 2026-05-21 | 2305.00 | 2336.50 | 2254.00 | 2262.00 | -2.10% | 2,062,900 |
| 2026-05-20 | 2291.50 | 2371.00 | 2287.50 | 2310.50 | +0.83% | 3,036,900 |
| 2026-05-19 | 2185.50 | 2310.50 | 2182.50 | 2291.50 | +4.61% | 3,081,200 |
| 2026-05-18 | 2258.50 | 2269.00 | 2173.50 | 2190.50 | -2.34% | 2,684,600 |
| 2026-05-15 | 2250.00 | 2251.00 | 2143.50 | 2243.00 | -10.97% | 5,242,900 |
| 2026-05-14 | 2594.00 | 2594.00 | 2494.00 | 2519.50 | -4.00% | 3,014,200 |
| 2026-05-13 | 2581.50 | 2625.00 | 2558.00 | 2624.50 | +2.26% | 2,048,400 |
| 2026-05-12 | 2616.00 | 2640.50 | 2563.50 | 2566.50 | -3.06% | 2,025,500 |
| 2026-05-11 | 2720.50 | 2720.50 | 2630.00 | 2647.50 | -0.86% | 2,167,300 |
| 2026-05-08 | 2692.00 | 2693.00 | 2611.00 | 2670.50 | +0.38% | 2,440,400 |
| 2026-05-07 | 2747.00 | 2747.00 | 2616.00 | 2660.50 | +2.45% | 2,952,700 |
| 2026-05-01 | 2607.00 | 2639.00 | 2591.00 | 2597.00 | -1.72% | 1,384,400 |
| 2026-04-30 | 2637.00 | 2675.00 | 2591.50 | 2642.50 | -1.01% | 2,652,900 |
| 2026-04-28 | 2735.00 | 2735.00 | 2639.50 | 2669.50 | +1.31% | 1,684,300 |
| 2026-04-27 | 2653.00 | 2674.00 | 2611.50 | 2635.00 | -0.73% | 1,363,500 |
| 2026-04-24 | 2658.50 | 2696.50 | 2653.50 | 2654.50 | -1.94% | 1,502,500 |
| 2026-04-23 | 2724.50 | 2737.00 | 2679.50 | 2707.00 | -0.88% | 1,549,800 |
| 2026-04-22 | 2751.00 | 2790.50 | 2725.50 | 2731.00 | -1.51% | 1,736,500 |
| 2026-04-21 | 2806.50 | 2811.00 | 2733.00 | 2773.00 | -1.18% | 1,709,700 |
| 2026-04-20 | 2799.50 | 2835.50 | 2790.00 | 2806.00 | +0.07% | 1,552,500 |
| 2026-04-17 | 2824.00 | 2829.00 | 2783.50 | 2804.00 | +0.16% | 1,707,600 |
| 2026-04-16 | 2750.00 | 2803.00 | 2750.00 | 2799.50 | +2.72% | 2,181,900 |
| 2026-04-15 | 2717.50 | 2738.50 | 2694.00 | 2725.50 | +2.60% | 1,779,900 |
| 2026-04-14 | 2690.50 | 2707.50 | 2635.50 | 2656.50 | +0.61% | 1,550,200 |
| 2026-04-13 | 2624.50 | 2667.50 | 2591.50 | 2640.50 | -0.71% | 1,677,900 |
| 2026-04-10 | 2742.50 | 2766.50 | 2650.00 | 2659.50 | -4.61% | 2,450,800 |
| 2026-04-09 | 2752.00 | 2801.50 | 2747.50 | 2788.00 | +2.27% | 3,212,200 |
| 2026-04-08 | 2708.50 | 2746.00 | 2686.50 | 2726.00 | +3.93% | 2,923,000 |
| 2026-04-07 | 2603.50 | 2657.50 | 2585.00 | 2623.00 | -0.53% | 2,168,100 |
| 2026-04-06 | 2673.00 | 2692.00 | 2637.00 | 2637.00 | -1.14% | 1,708,900 |
| 2026-04-03 | 2656.50 | 2684.50 | 2600.50 | 2667.50 | +0.60% | 2,478,900 |
| 2026-04-02 | 2765.00 | 2782.00 | 2635.00 | 2651.50 | -4.95% | 3,902,700 |
| 2026-04-01 | 2979.00 | 2979.50 | 2769.00 | 2789.50 | -4.76% | 3,632,900 |
| 2026-03-31 | 2921.50 | 3024.00 | 2901.00 | 2929.00 | +0.05% | 2,998,700 |
| 2026-03-30 | 2834.50 | 2947.00 | 2800.50 | 2927.50 | -1.91% | 4,500,900 |
| 2026-03-27 | 2887.00 | 2989.00 | 2884.00 | 2984.50 | +2.24% | 2,498,200 |
| 2026-03-26 | 2906.50 | 2937.00 | 2888.50 | 2919.00 | -0.85% | 1,495,900 |
| 2026-03-25 | 2879.00 | 2953.00 | 2870.50 | 2944.00 | +2.56% | 2,136,400 |
| 2026-03-24 | 2881.00 | 2906.00 | 2818.50 | 2870.50 | +0.84% | 1,529,100 |
| 2026-03-23 | 2886.00 | 2886.00 | 2818.00 | 2846.50 | -0.94% | 2,525,200 |
| 2026-03-19 | 2886.00 | 2910.50 | 2834.50 | 2873.50 | -2.63% | 7,582,200 |
| 2026-03-18 | 2940.00 | 2971.00 | 2919.50 | 2951.00 | +0.89% | 2,161,200 |
| 2026-03-17 | 2985.00 | 3015.00 | 2925.00 | 2925.00 | -3.31% | 1,723,600 |
| 2026-03-16 | 2965.00 | 3028.00 | 2933.00 | 3025.00 | +0.43% | 1,477,800 |
| 2026-03-13 | 2923.00 | 3045.00 | 2923.00 | 3012.00 | +1.31% | 2,190,300 |
| 2026-03-12 | 2988.50 | 3020.00 | 2931.00 | 2973.00 | -2.27% | 1,790,200 |
| 2026-03-11 | 3092.00 | 3120.00 | 3026.00 | 3042.00 | -1.74% | 1,618,800 |
| 2026-03-10 | 3079.00 | 3114.00 | 3041.00 | 3096.00 | +2.04% | 1,811,100 |
| 2026-03-09 | 2919.00 | 3059.00 | 2908.00 | 3034.00 | -0.16% | 2,376,300 |
| 2026-03-06 | 3007.00 | 3067.00 | 2989.50 | 3039.00 | +1.88% | 1,946,500 |
| 2026-03-05 | 3170.00 | 3186.00 | 2978.50 | 2983.00 | -2.90% | 2,552,000 |
| 2026-03-04 | 3115.00 | 3178.00 | 3035.00 | 3072.00 | -2.78% | 2,156,800 |
| 2026-03-03 | 3176.00 | 3212.00 | 3136.00 | 3160.00 | -3.28% | 1,814,300 |
| 2026-03-02 | 3391.00 | 3421.00 | 3230.00 | 3267.00 | -1.63% | 2,266,900 |
| 2026-02-27 | 3264.00 | 3321.00 | 3239.00 | 3321.00 | +2.88% | 2,908,600 |
| 2026-02-26 | 3203.00 | 3243.00 | 3157.00 | 3228.00 | +4.40% | 2,789,900 |
| 2026-02-25 | 3107.00 | 3130.00 | 3082.00 | 3092.00 | -0.80% | 2,293,300 |
| 2026-02-24 | 3146.00 | 3207.00 | 3094.00 | 3117.00 | -3.08% | 2,324,200 |
| 2026-02-20 | 3270.00 | 3296.00 | 3200.00 | 3216.00 | -1.89% | 1,713,000 |
| 2026-02-19 | 3240.00 | 3314.00 | 3228.00 | 3278.00 | +0.99% | 1,588,300 |
| 2026-02-18 | 3182.00 | 3249.00 | 3168.00 | 3246.00 | +1.72% | 1,395,400 |
| 2026-02-17 | 3110.00 | 3205.00 | 3103.00 | 3191.00 | +3.07% | 1,582,300 |
| 2026-02-16 | 3262.00 | 3262.00 | 3072.00 | 3096.00 | -1.65% | 2,124,300 |
| 2026-02-13 | 3381.00 | 3381.00 | 3064.00 | 3148.00 | -16.19% | 5,258,100 |
| 2026-02-12 | 3805.00 | 3816.00 | 3668.00 | 3756.00 | +0.56% | 2,682,900 |
| 2026-02-10 | 3831.00 | 3831.00 | 3718.00 | 3735.00 | +0.46% | 2,222,000 |
| 2026-02-09 | 3976.00 | 3976.00 | 3718.00 | 3718.00 | +2.54% | 3,101,400 |
| 2026-02-06 | 3620.00 | 3637.00 | 3551.00 | 3626.00 | +0.08% | 1,651,200 |
| 2026-02-05 | 3642.00 | 3687.00 | 3587.00 | 3623.00 | +1.43% | 1,954,600 |
| 2026-02-04 | 3603.00 | 3696.00 | 3549.00 | 3572.00 | -2.51% | 2,493,400 |
| 2026-02-03 | 3718.00 | 3743.00 | 3591.00 | 3664.00 | +1.44% | 2,949,200 |
| 2026-02-02 | 3753.00 | 3818.00 | 3611.00 | 3612.00 | -1.93% | 2,918,800 |
| 2026-01-30 | 4096.00 | 4138.00 | 3592.00 | 3683.00 | -10.63% | 6,340,200 |
| 2026-01-29 | 4047.00 | 4223.00 | 4024.00 | 4121.00 | -3.19% | 2,578,800 |
| 2026-01-28 | 4246.00 | 4290.00 | 4192.00 | 4257.00 | -0.56% | 1,676,800 |
| 2026-01-27 | 4278.00 | 4330.00 | 4241.00 | 4281.00 | +0.47% | 1,524,800 |
| 2026-01-26 | 4302.00 | 4346.00 | 4213.00 | 4261.00 | -3.62% | 2,103,400 |
| 2026-01-23 | 4308.00 | 4434.00 | 4295.00 | 4421.00 | +3.44% | 2,430,500 |
| 2026-01-22 | 4255.00 | 4359.00 | 4241.00 | 4274.00 | +0.54% | 2,052,800 |
| 2026-01-21 | 4190.00 | 4264.00 | 4159.00 | 4251.00 | +0.12% | 1,857,000 |
| 2026-01-20 | 4220.00 | 4280.00 | 4196.00 | 4246.00 | +0.54% | 1,226,500 |
| 2026-01-19 | 4230.00 | 4240.00 | 4172.00 | 4223.00 | +0.21% | 916,000 |
| 2026-01-16 | 4150.00 | 4225.00 | 4150.00 | 4214.00 | +0.02% | 1,079,200 |
| 2026-01-15 | 4208.00 | 4320.00 | 4194.00 | 4213.00 | +0.86% | 1,988,700 |
| 2026-01-14 | 4208.00 | 4249.00 | 4156.00 | 4177.00 | +0.94% | 1,891,000 |
| 2026-01-13 | 4103.00 | 4156.00 | 4040.00 | 4138.00 | +2.60% | 1,909,400 |
| 2026-01-09 | 4040.00 | 4080.00 | 3999.00 | 4033.00 | -0.02% | 2,075,600 |
| 2026-01-08 | 4017.00 | 4129.00 | 3970.00 | 4034.00 | +0.10% | 1,448,700 |
| 2026-01-07 | 4017.00 | 4059.00 | 3990.00 | 4030.00 | +0.50% | 1,408,200 |
| 2026-01-06 | 3980.00 | 4045.00 | 3972.00 | 4010.00 | +0.33% | 1,309,300 |
| 2026-01-05 | 3869.00 | 4045.00 | 3827.00 | 3997.00 | +4.44% | 1,877,600 |
| 2025-12-30 | 3850.00 | 3855.00 | 3796.00 | 3827.00 | +0.08% | 959,800 |
| 2025-12-29 | 3800.00 | 3874.00 | 3784.00 | 3824.00 | -0.49% | 1,022,200 |
| 2025-12-26 | 3850.00 | 3877.00 | 3820.00 | 3843.00 | +1.53% | 693,100 |
| 2025-12-25 | 3732.00 | 3799.00 | 3720.00 | 3785.00 | +0.93% | 354,700 |
| 2025-12-24 | 3849.00 | 3849.00 | 3696.00 | 3750.00 | -1.96% | 967,300 |
| 2025-12-23 | 3791.00 | 3842.00 | 3772.00 | 3825.00 | +1.41% | 917,000 |
| 2025-12-22 | 3754.00 | 3789.00 | 3745.00 | 3772.00 | +0.59% | 917,300 |
| 2025-12-19 | 3791.00 | 3796.00 | 3733.00 | 3750.00 | +0.29% | 2,663,700 |
| 2025-12-18 | 3726.00 | 3759.00 | 3721.00 | 3739.00 | -0.19% | 1,234,700 |
| 2025-12-17 | 3791.00 | 3805.00 | 3731.00 | 3746.00 | -1.21% | 1,672,200 |
| 2025-12-16 | 3825.00 | 3831.00 | 3776.00 | 3792.00 | -0.81% | 1,154,100 |
| 2025-12-15 | 3806.00 | 3858.00 | 3806.00 | 3823.00 | +0.05% | 900,300 |
| 2025-12-12 | 3814.00 | 3831.00 | 3792.00 | 3821.00 | +0.61% | 1,768,900 |
| 2025-12-11 | 3807.00 | 3819.00 | 3765.00 | 3798.00 | -1.30% | 1,161,100 |
| 2025-12-10 | 3846.00 | 3848.00 | 3792.00 | 3848.00 | +0.97% | 1,118,500 |
| 2025-12-09 | 3781.00 | 3853.00 | 3781.00 | 3811.00 | +1.01% | 1,477,600 |
| 2025-12-08 | 3779.00 | 3800.00 | 3744.00 | 3773.00 | +0.27% | 1,209,000 |
| 2025-12-05 | 3800.00 | 3809.00 | 3744.00 | 3763.00 | -1.70% | 1,295,900 |
| 2025-12-04 | 3775.00 | 3828.00 | 3765.00 | 3828.00 | +1.65% | 1,351,900 |
| 2025-12-03 | 3775.00 | 3788.00 | 3730.00 | 3766.00 | -0.89% | 1,062,900 |
| 2025-12-02 | 3824.00 | 3841.00 | 3786.00 | 3800.00 | -0.13% | 1,154,200 |
| 2025-12-01 | 3796.00 | 3846.00 | 3780.00 | 3805.00 | +0.16% | 1,580,300 |
| 2025-11-28 | 3759.00 | 3799.00 | 3743.00 | 3799.00 | +0.82% | 1,287,400 |
| 2025-11-27 | 3737.00 | 3779.00 | 3722.00 | 3768.00 | +2.11% | 1,003,000 |
| 2025-11-26 | 3665.00 | 3748.00 | 3660.00 | 3690.00 | +1.51% | 1,676,300 |
| 2025-11-25 | 3697.00 | 3734.00 | 3616.00 | 3635.00 | -2.47% | 2,145,800 |
| 2025-11-21 | 3600.00 | 3763.00 | 3600.00 | 3727.00 | +1.55% | 4,873,000 |
| 2025-11-20 | 3651.00 | 3726.00 | 3621.00 | 3670.00 | +2.17% | 1,669,900 |
| 2025-11-19 | 3659.00 | 3670.00 | 3562.00 | 3592.00 | -1.94% | 1,775,700 |
| 2025-11-18 | 3592.00 | 3740.00 | 3592.00 | 3663.00 | +0.27% | 1,674,700 |
| 2025-11-17 | 3681.00 | 3755.00 | 3642.00 | 3653.00 | -2.04% | 1,574,500 |
| 2025-11-14 | 3699.00 | 3732.00 | 3656.00 | 3729.00 | +0.81% | 1,646,900 |
| 2025-11-13 | 3707.00 | 3746.00 | 3657.00 | 3699.00 | -0.22% | 1,632,100 |
| 2025-11-12 | 3600.00 | 3716.00 | 3485.00 | 3707.00 | +8.52% | 4,429,500 |
| 2025-11-11 | 3273.00 | 3502.00 | 3226.00 | 3416.00 | +3.83% | 2,603,400 |
| 2025-11-10 | 3275.00 | 3325.00 | 3245.00 | 3290.00 | +1.23% | 1,916,100 |
| 2025-11-07 | 3237.00 | 3322.00 | 3216.00 | 3250.00 | +1.31% | 1,504,200 |
| 2025-11-06 | 3266.00 | 3306.00 | 3208.00 | 3208.00 | -2.73% | 1,450,800 |
| 2025-11-05 | 3320.00 | 3379.00 | 3249.00 | 3298.00 | -2.40% | 2,445,400 |
| 2025-11-04 | 3489.00 | 3497.00 | 3287.00 | 3379.00 | +7.27% | 3,513,100 |
| 2025-10-31 | 3110.00 | 3201.00 | 3081.00 | 3150.00 | +3.62% | 2,458,100 |
| 2025-10-30 | 3012.00 | 3051.00 | 2980.00 | 3040.00 | +0.33% | 1,534,700 |
| 2025-10-29 | 3074.00 | 3103.00 | 3014.00 | 3030.00 | -1.14% | 1,041,500 |
| 2025-10-28 | 3117.00 | 3117.00 | 3065.00 | 3065.00 | -1.98% | 1,046,800 |
| 2025-10-27 | 3162.00 | 3175.00 | 3099.00 | 3127.00 | +0.42% | 1,199,700 |
| 2025-10-24 | 3055.00 | 3143.00 | 3055.00 | 3114.00 | -0.35% | 1,115,100 |
| 2025-10-23 | 3114.00 | 3149.00 | 3070.00 | 3125.00 | +0.42% | 1,305,800 |
| 2025-10-22 | 3223.00 | 3280.00 | 3112.00 | 3112.00 | -3.86% | 2,215,500 |
| 2025-10-21 | 3212.00 | 3285.00 | 3180.00 | 3237.00 | +1.79% | 1,514,600 |
| 2025-10-20 | 3137.00 | 3228.00 | 3137.00 | 3180.00 | +4.33% | 1,702,700 |
| 2025-10-17 | 3100.00 | 3111.00 | 3043.00 | 3048.00 | -2.71% | 1,448,400 |
| 2025-10-16 | 3141.00 | 3148.00 | 3124.00 | 3133.00 | +0.71% | 1,044,300 |
| 2025-10-15 | 3163.00 | 3191.00 | 3101.00 | 3111.00 | -1.46% | 1,704,700 |
| 2025-10-14 | 3179.00 | 3216.00 | 3138.00 | 3157.00 | -3.19% | 2,248,600 |
| 2025-10-10 | 3280.00 | 3285.00 | 3245.00 | 3261.00 | -0.85% | 2,125,200 |
| 2025-10-09 | 3344.00 | 3353.00 | 3283.00 | 3289.00 | -1.02% | 1,299,300 |
| 2025-10-08 | 3344.00 | 3354.00 | 3316.00 | 3323.00 | +0.00% | 1,600,100 |
| 2025-10-07 | 3337.00 | 3351.00 | 3312.00 | 3323.00 | -0.92% | 1,732,900 |
| 2025-10-06 | 3373.00 | 3378.00 | 3317.00 | 3354.00 | +1.12% | 1,801,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+24.94%). 가장 약한 달: 9월 (-10.46%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
NEXON Co.,Ltd. (3659.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2811.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
3659.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4434.00, 최저 2110.00 (2026-10-16 기준).
NEXON Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 3659.T의 가장 강한 달은 8월(평균 +24.94%), 가장 약한 달은 9월(평균 -10.46%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.