Stockscreener 앱 받기
18.76
3.99%
0.7199
Nexon Co Ltd ADR 주식 (NEXOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $18.76 | $18.69 | $0.07 | 2,716.0 | +3.25% |
| 2025-07-31 | $18.29 | $18.17 | $0.12 | 1,747.0 | +0.14% |
| 2025-07-30 | $18.14 | $18.12 | $0.025 | 1,705.0 | +2.28% |
| 2025-07-29 | $18.04 | $17.72 | $0.32 | 6,464.0 | -0.89% |
| 2025-07-28 | $17.90 | $17.86 | $0.035 | 2,069.0 | -0.78% |
| 2025-07-25 | $18.05 | $18.02 | $0.03 | 3,740.0 | -2.64% |
| 2025-07-24 | $18.61 | $18.53 | $0.085 | 4,053.0 | -1.80% |
| 2025-07-23 | $19.42 | $18.87 | $0.5499 | 1,309.0 | +3.51% |
| 2025-07-22 | $18.33 | $18.23 | $0.10 | 4,045.0 | -2.44% |
| 2025-07-21 | $18.80 | $18.64 | $0.16 | 3,353.0 | +0.78% |
| 2025-07-18 | $18.55 | $18.48 | $0.065 | 1,029.0 | -0.96% |
| 2025-07-17 | $18.72 | $18.68 | $0.04 | 2,223.0 | +0.11% |
| 2025-07-16 | $18.73 | $18.30 | $0.425 | 4,250.0 | +2.28% |
| 2025-07-15 | $18.46 | $18.28 | $0.176 | 5,687.0 | -1.49% |
| 2025-07-14 | $19.20 | $18.56 | $0.6404 | 1,781.0 | -3.98% |
| 2025-07-11 | $19.73 | $19.33 | $0.405 | 1,270.0 | -3.35% |
| 2025-07-10 | $20.00 | $19.55 | $0.4449 | 586.0 | +3.56% |
| 2025-07-09 | $19.31 | $19.22 | $0.092 | 8,586.0 | +0.48% |
| 2025-07-08 | $19.32 | $19.21 | $0.11 | 3,587.0 | -0.59% |
Nexon Co Ltd ADR 주식 (NEXOY) 연도별 가격 이력
이 심층 분석에서는 Nexon Co Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NEXOY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nexon Co Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nexon Co Ltd ADR 주식 (NEXOY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.76 | $18.69 | $0.07 | 2,716.0 | +0.00% |
| 2025-07 | $20.21 | $17.72 | $2.49 | 72,328.0 | -7.27% |
| 2025-06 | $21.00 | $17.37 | $3.63 | 105,646.0 | +10.55% |
| 2025-05 | $18.42 | $15.39 | $3.03 | 162,072.0 | +15.82% |
| 2025-04 | $15.96 | $12.90 | $3.06 | 526,816.0 | +15.41% |
| 2025-03 | $15.00 | $13.02 | $1.98 | 336,505.0 | +1.18% |
| 2025-02 | $14.73 | $12.50 | $2.23 | 606,382.0 | +4.56% |
| 2025-01 | $15.02 | $12.59 | $2.43 | 1,277,931.0 | -13.10% |
Nexon Co Ltd ADR 주식 (NEXOY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.38 | $13.75 | $1.63 | 1,139,181.0 | +9.66% |
| 2024-11 | $18.07 | $12.61 | $5.46 | 2,382,419.0 | -20.45% |
| 2024-10 | $19.83 | $16.27 | $3.56 | 332,304.0 | -12.44% |
| 2024-09 | $20.70 | $18.55 | $2.15 | 261,431.0 | +0.10% |
| 2024-08 | $21.63 | $18.20 | $3.43 | 342,820.0 | -9.06% |
| 2024-07 | $21.74 | $18.05 | $3.69 | 356,938.0 | +15.54% |
| 2024-06 | $18.89 | $16.86 | $2.03 | 463,142.0 | +9.22% |
| 2024-05 | $18.37 | $15.64 | $2.73 | 730,203.0 | +10.08% |
| 2024-04 | $16.68 | $14.73 | $1.95 | 1,067,365.0 | -6.32% |
| 2024-03 | $18.00 | $16.27 | $1.73 | 1,669,635.0 | +0.85% |
| 2024-02 | $20.72 | $15.51 | $5.21 | 1,295,276.0 | +3.84% |
| 2024-01 | $19.55 | $15.30 | $4.25 | 741,038.0 | -12.51% |
Nexon Co Ltd ADR 주식 (NEXOY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.49 | $18.05 | $4.44 | 553,488.0 | -15.59% |
| 2023-11 | $21.61 | $18.57 | $3.04 | 336,749.0 | +16.98% |
| 2023-10 | $18.38 | $16.11 | $2.27 | 923,005.0 | +3.38% |
| 2023-09 | $20.63 | $17.46 | $3.17 | 444,633.0 | -11.72% |
| 2023-08 | $20.22 | $17.08 | $3.14 | 605,133.0 | +4.03% |
| 2023-07 | $20.61 | $17.89 | $2.72 | 271,315.0 | +1.10% |
| 2023-06 | $21.34 | $19.03 | $2.31 | 317,210.0 | -4.44% |
| 2023-05 | $23.18 | $19.95 | $3.23 | 277,371.0 | -11.29% |
| 2023-04 | $24.39 | $22.46 | $1.93 | 111,526.0 | -5.32% |
| 2023-03 | $23.87 | $21.40 | $2.47 | 278,856.0 | +9.96% |
| 2023-02 | $25.06 | $21.43 | $3.63 | 209,457.0 | -9.96% |
| 2023-01 | $24.36 | $21.56 | $2.80 | 337,456.0 | +7.54% |
3.42%
5.71%
자본화:
|
볼륨(24시간):