시장 데이터를 불러오는 중
전체 종목
넷마블 과거 주가
Netmarble · 251270.KS · KOSPI
주요 제품·사업: 온라인·모바일 게임 소프트웨어 개발 및 공급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Netmarble · 251270.KS · KOSPI
주요 제품·사업: 온라인·모바일 게임 소프트웨어 개발 및 공급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩33,500 | ₩34,450 | ₩33,350 | ₩33,850 | +1.04% | 8.2만 |
| 2026.10.06–2026.10.08 | ₩35,450 | ₩35,450 | ₩33,600 | ₩33,650 | -5.08% | 51.7만 |
| 2026.09.28–2026.10.02 | ₩34,400 | ₩35,650 | ₩34,050 | ₩35,350 | +2.76% | 71.8만 |
| 2026.09.21–2026.09.23 | ₩34,550 | ₩35,100 | ₩33,950 | ₩34,350 | -0.58% | 31.2만 |
| 2026.09.14–2026.09.18 | ₩34,900 | ₩35,500 | ₩33,800 | ₩34,650 | -0.72% | 1167.8만 |
| 2026.09.07–2026.09.11 | ₩36,550 | ₩36,650 | ₩34,150 | ₩35,200 | -3.69% | 77.5만 |
| 2026.08.31–2026.09.04 | ₩37,150 | ₩38,950 | ₩35,800 | ₩36,300 | -2.29% | 64.4만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,800 |
| ₩38,400 |
| ₩35,700 |
| ₩37,450 |
| +1.77% |
| 57만 |
| 2026.08.18–2026.08.21 | ₩38,900 | ₩39,450 | ₩36,150 | ₩37,050 | -4.76% | 57만 |
|---|
| 2026.08.10–2026.08.14 | ₩40,350 | ₩41,300 | ₩38,450 | ₩39,100 | -3.10% | 67.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,100 | ₩41,000 | ₩37,500 | ₩40,900 | +7.35% | 86.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,200 | ₩39,000 | ₩35,350 | ₩38,300 | +2.96% | 89.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,300 | ₩37,150 | ₩34,200 | ₩36,900 | +1.65% | 77.6만 |
|---|
| 2026.07.13–2026.07.16 | ₩37,600 | ₩38,550 | ₩35,350 | ₩36,300 | -3.46% | 79.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,200 | ₩39,900 | ₩37,500 | ₩37,550 | -1.70% | 76.1만 |
|---|
| 2026.06.29–2026.07.03 | ₩35,500 | ₩39,200 | ₩35,350 | ₩38,200 | +7.61% | 85.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,700 | ₩40,750 | ₩34,450 | ₩35,150 | -13.64% | 112.6만 |
|---|
| 2026.06.15–2026.06.19 | ₩42,800 | ₩43,100 | ₩39,700 | ₩40,850 | -4.56% | 133.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,600 | ₩43,550 | ₩39,000 | ₩42,450 | +4.56% | 134.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,300 | ₩45,300 | ₩40,900 | ₩42,000 | -0.71% | 105.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,750 | ₩44,000 | ₩40,200 | ₩42,500 | -2.86% | 113만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,450 | ₩44,000 | ₩41,600 | ₩43,400 | -0.12% | 96.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,050 | ₩44,800 | ₩41,200 | ₩43,200 | +0.35% | 140.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,600 | ₩50,800 | ₩42,150 | ₩43,000 | -15.02% | 170.6만 |
|---|
| 2026.04.27–2026.04.30 | ₩50,700 | ₩52,200 | ₩49,550 | ₩49,650 | -2.07% | 98.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,500 | ₩53,200 | ₩49,500 | ₩50,400 | -4.00% | 108.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,000 | ₩52,600 | ₩49,650 | ₩51,600 | +3.20% | 85.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,200 | ₩51,500 | ₩48,450 | ₩50,300 | +0.20% | 105.8만 |
|---|
| 2026.03.30–2026.04.03 | ₩50,700 | ₩52,000 | ₩48,650 | ₩50,000 | -1.38% | 111.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,100 | ₩53,200 | ₩49,500 | ₩52,200 | +2.15% | 93.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,100 | ₩55,300 | ₩50,500 | ₩52,300 | -5.08% | 147.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,700 | ₩57,200 | ₩50,600 | ₩54,800 | +6.00% | 233.4만 |
|---|
| 2026.03.03–2026.03.06 | ₩52,300 | ₩56,300 | ₩45,400 | ₩54,000 | +3.25% | 238.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,200 | ₩57,900 | ₩51,900 | ₩52,600 | -8.04% | 145.9만 |
|---|
| 2026.02.19–2026.02.20 | ₩57,900 | ₩58,900 | ₩56,800 | ₩57,300 | -1.04% | 30.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,600 | ₩58,900 | ₩54,700 | ₩57,200 | +2.88% | 153.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,500 | ₩57,900 | ₩50,200 | ₩54,700 | +4.19% | 197.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,000 | ₩54,100 | ₩51,400 | ₩52,800 | +1.54% | 107.1만 |
|---|
| 2026.01.19–2026.01.23 | ₩48,750 | ₩51,900 | ₩48,000 | ₩51,800 | +6.26% | 101.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,750 | ₩51,800 | ₩48,325 | ₩50,100 | +2.77% | 78만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,200 | ₩50,600 | ₩47,650 | ₩48,600 | -3.19% | 77.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,850 | ₩50,000 | ₩47,750 | ₩49,550 | +3.55% | 39.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,900 | ₩50,200 | ₩48,350 | ₩48,350 | -3.11% | 34만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,800 | ₩49,900 | ₩47,650 | ₩49,150 | -1.31% | 110.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,700 | ₩50,800 | ₩48,650 | ₩50,200 | -0.99% | 107.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,200 | ₩55,100 | ₩50,200 | ₩50,700 | -4.70% | 78.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,500 | ₩54,500 | ₩51,300 | ₩53,000 | +0.95% | 73만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,200 | ₩55,500 | ₩50,700 | ₩51,900 | -5.98% | 71.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,700 | ₩56,900 | ₩51,500 | ₩55,200 | +6.77% | 96.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,600 | ₩57,000 | ₩50,300 | ₩50,900 | -6.78% | 125.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩54,600 | ₩56,900 | ₩53,800 | ₩54,100 | -0.92% | 96.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,400 | ₩58,400 | ₩53,500 | ₩54,600 | +0.37% | 121.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,400 | ₩57,500 | ₩53,600 | ₩54,200 | -5.57% | 100.4만 |
|---|