Netflix

NFLX
🏛️ 독일 →
1,033.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1,032.60 1,032.60 1,032.60 1,032.60 0.0K
09:15 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
09:20 1,034.80 1,035.20 1,034.80 1,035.20 0.0K
10:05 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
10:25 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
10:40 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
11:10 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
11:20 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
11:45 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
11:55 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
12:05 1,033.40 1,033.40 1,033.20 1,033.20 0.1K
12:15 1,032.60 1,032.60 1,032.60 1,032.60 0.1K
12:25 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
12:30 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
12:35 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
13:10 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
14:30 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
14:35 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
14:45 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
15:05 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
15:20 1,032.40 1,032.60 1,032.40 1,032.60 0.0K
15:30 1,028.60 1,032.80 1,028.60 1,032.80 0.3K
15:35 1,033.00 1,033.80 1,033.00 1,033.80 0.0K
15:40 1,034.40 1,035.80 1,034.40 1,035.80 0.0K
15:45 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
15:50 1,034.20 1,034.80 1,034.20 1,034.80 0.0K
15:55 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
16:00 1,037.60 1,038.40 1,037.60 1,038.00 0.0K
16:35 1,031.20 1,031.20 1,030.40 1,030.40 0.0K
16:40 1,030.80 1,030.80 1,030.80 1,030.80 0.0K
16:45 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
16:50 1,029.60 1,029.60 1,029.40 1,029.40 0.0K
17:05 1,031.20 1,031.20 1,031.20 1,031.20 0.0K
17:10 1,030.60 1,030.60 1,030.60 1,030.60 0.0K
17:20 1,031.80 1,031.80 1,030.20 1,030.20 0.0K
17:25 1,032.60 1,032.60 1,032.60 1,032.60 0.0K
17:35 1,032.20 1,032.20 1,032.20 1,032.20 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,035.60 1,043.00 1,007.80 1,033.80 0.0M
2025-09-26 1,032.60 1,038.40 1,028.60 1,032.20 0.0M
2025-09-25 1,024.00 1,041.20 1,020.80 1,039.40 0.0M
2025-09-24 1,029.80 1,040.80 1,022.20 1,022.20 0.0M
2025-09-23 1,039.00 1,041.20 1,028.40 1,028.40 0.0M
2025-09-22 1,038.80 1,043.00 1,032.20 1,036.20 0.0M
2025-09-19 1,027.60 1,038.80 1,027.00 1,038.80 0.0M
2025-09-18 1,042.60 1,046.80 1,033.80 1,042.40 0.0M
2025-09-17 1,015.00 1,032.00 1,013.60 1,030.00 0.0M
2025-09-16 1,021.20 1,021.80 1,015.00 1,017.20 0.0M
2025-09-15 1,014.20 1,018.40 998.60 1,014.80 0.0M
2025-09-12 1,028.40 1,032.80 1,014.80 1,015.00 0.0M
2025-09-11 1,067.00 1,070.40 1,032.00 1,035.20 0.0M
2025-09-10 1,078.40 1,082.00 1,065.60 1,068.80 0.0M
2025-09-09 1,060.40 1,072.80 1,054.60 1,072.80 0.0M
2025-09-08 1,064.60 1,065.80 1,050.40 1,057.00 0.0M
2025-09-05 1,077.60 1,079.80 1,057.00 1,059.40 0.0M
2025-09-04 1,050.20 1,076.80 1,049.80 1,074.80 0.0M
2025-09-03 1,041.40 1,050.00 1,034.20 1,042.60 0.0M
2025-09-02 1,035.00 1,039.60 1,017.80 1,034.40 0.0M
2025-09-01 1,027.60 1,050.00 1,027.60 1,050.00 0.0M
2025-08-29 1,053.40 1,056.60 1,029.60 1,029.60 0.0M
2025-08-28 1,052.80 1,054.20 1,041.60 1,051.60 0.0M
2025-08-27 1,053.60 1,059.80 1,047.60 1,053.20 0.0M
2025-08-26 1,046.80 1,055.00 1,043.80 1,050.00 0.0M
2025-08-25 1,026.80 1,053.40 1,026.80 1,050.00 0.0M
2025-08-22 1,039.60 1,043.60 1,027.80 1,031.60 0.0M
2025-08-21 1,044.00 1,050.00 1,036.80 1,041.40 0.0M
2025-08-20 1,042.00 1,047.40 1,025.20 1,033.00 0.0M
2025-08-19 1,067.60 1,067.60 1,024.60 1,033.20 0.0M
2025-08-18 1,059.80 1,070.40 1,052.60 1,063.20 0.0M
2025-08-15 1,055.40 1,063.40 1,048.60 1,056.60 0.0M
2025-08-14 1,032.20 1,066.00 1,029.60 1,059.00 0.0M
2025-08-13 1,047.20 1,056.40 1,036.20 1,040.80 0.0M
2025-08-12 1,050.20 1,058.40 1,037.00 1,045.20 0.0M
2025-08-11 1,041.80 1,051.00 1,036.00 1,048.00 0.0M
2025-08-08 1,016.00 1,035.80 1,010.00 1,025.60 0.0M
2025-08-07 1,009.60 1,021.60 1,009.60 1,013.80 0.0M
2025-08-06 995.70 1,003.80 981.90 1,002.60 0.0M
2025-08-05 1,014.60 1,019.00 1,001.20 1,001.20 0.0M
2025-08-04 1,009.40 1,014.40 1,002.20 1,008.00 0.0M
2025-08-01 1,017.00 1,018.80 998.20 1,008.80 0.0M
2025-07-31 1,037.80 1,042.00 1,024.40 1,026.00 0.0M
2025-07-30 1,010.40 1,026.60 1,009.80 1,025.60 0.0M
2025-07-29 1,018.60 1,023.00 1,008.80 1,016.00 0.0M
2025-07-28 1,011.20 1,028.80 1,010.00 1,016.40 0.0M
2025-07-25 1,006.00 1,012.60 1,003.60 1,008.20 0.0M
2025-07-24 1,000.40 1,006.00 988.50 991.10 0.0M
2025-07-23 1,017.80 1,021.00 1,000.40 1,004.40 0.0M
2025-07-22 1,052.80 1,054.20 1,028.60 1,028.60 0.0M
2025-07-21 1,041.80 1,044.60 1,027.40 1,044.60 0.0M
2025-07-18 1,079.00 1,083.00 1,030.00 1,043.40 0.0M
2025-07-17 1,088.80 1,089.40 1,076.20 1,087.60 0.0M
2025-07-16 1,082.40 1,094.40 1,078.80 1,078.80 0.0M
2025-07-15 1,080.80 1,088.20 1,068.80 1,086.00 0.0M
2025-07-14 1,062.40 1,086.60 1,062.00 1,081.60 0.0M
2025-07-11 1,070.00 1,076.20 1,057.20 1,060.60 0.0M
2025-07-10 1,097.00 1,100.80 1,069.80 1,077.80 0.0M
2025-07-09 1,081.40 1,097.40 1,081.40 1,096.40 0.0M
2025-07-08 1,101.40 1,105.20 1,078.00 1,088.00 0.0M
2025-07-07 1,095.80 1,103.00 1,088.40 1,095.60 0.0M
2025-07-04 1,110.80 1,110.80 1,096.80 1,100.00 0.0M
2025-07-03 1,090.40 1,103.80 1,087.80 1,103.80 0.0M
2025-07-02 1,105.80 1,110.60 1,081.80 1,086.40 0.0M
2025-07-01 1,135.00 1,137.60 1,098.00 1,100.80 0.0M
2025-06-30 1,135.80 1,139.40 1,125.40 1,128.00 0.0M
2025-06-27 1,117.00 1,133.60 1,111.00 1,133.60 0.0M
2025-06-26 1,098.40 1,111.40 1,090.60 1,110.20 0.0M
2025-06-25 1,104.20 1,118.40 1,101.00 1,104.80 0.0M
2025-06-24 1,090.00 1,100.80 1,082.60 1,099.60 0.0M
2025-06-23 1,065.80 1,084.00 1,060.60 1,077.20 0.0M
2025-06-20 1,062.40 1,084.00 1,057.20 1,066.20 0.0M
2025-06-19 1,060.20 1,065.20 1,046.80 1,052.00 0.0M
2025-06-18 1,061.20 1,075.80 1,061.20 1,069.60 0.0M
2025-06-17 1,054.60 1,065.60 1,052.40 1,063.60 0.0M
2025-06-16 1,051.80 1,057.00 1,045.80 1,054.00 0.0M
2025-06-13 1,043.40 1,054.40 1,042.80 1,051.00 0.0M
2025-06-12 1,061.00 1,061.00 1,047.20 1,055.00 0.0M
2025-06-11 1,051.00 1,063.60 1,044.60 1,063.60 0.0M
2025-06-10 1,073.60 1,075.20 1,037.00 1,037.00 0.0M
2025-06-09 1,087.60 1,089.40 1,076.00 1,078.60 0.0M
2025-06-06 1,096.00 1,108.00 1,087.40 1,089.40 0.0M
2025-06-05 1,084.20 1,102.00 1,077.00 1,099.00 0.0M
2025-06-04 1,068.20 1,081.20 1,064.40 1,079.60 0.0M
2025-06-03 1,066.60 1,078.20 1,063.60 1,068.40 0.0M
2025-06-02 1,057.20 1,063.80 1,049.60 1,060.40 0.0M
2025-05-30 1,044.40 1,061.40 1,042.40 1,052.40 0.0M
2025-05-29 1,074.40 1,076.00 1,042.60 1,046.20 0.0M
2025-05-28 1,070.00 1,073.80 1,067.20 1,071.00 0.0M
2025-05-27 1,054.00 1,065.40 1,049.60 1,058.80 0.0M
2025-05-26 1,051.80 1,067.00 1,037.80 1,055.60 0.0M
2025-05-23 1,052.20 1,052.20 1,036.00 1,047.80 0.0M
2025-05-22 1,057.40 1,060.40 1,052.80 1,054.80 0.0M
2025-05-21 1,050.00 1,067.40 1,041.20 1,065.80 0.0M
2025-05-20 1,054.60 1,060.00 1,050.00 1,051.20 0.0M
2025-05-19 1,040.00 1,057.40 1,028.80 1,053.20 0.0M
2025-05-16 1,050.00 1,070.00 1,050.00 1,069.00 0.0M
2025-05-15 1,026.00 1,047.60 1,023.00 1,044.40 0.0M
2025-05-14 1,014.60 1,028.00 1,007.60 1,027.40 0.0M
2025-05-13 996.80 1,023.60 995.90 1,022.20 0.0M
2025-05-12 1,030.40 1,045.00 995.90 996.00 0.0M
2025-05-09 1,018.00 1,020.40 1,005.20 1,013.00 0.0M
2025-05-08 1,032.00 1,034.60 1,010.40 1,021.80 0.0M
2025-05-07 1,003.80 1,021.40 1,000.40 1,014.60 0.0M
2025-05-06 998.00 1,009.00 992.30 1,007.80 0.0M
2025-05-05 1,002.00 1,004.40 957.10 1,001.60 0.0M
2025-05-02 1,008.80 1,015.80 999.30 1,015.80 0.0M
2025-04-30 987.90 990.00 972.20 987.20 0.0M
2025-04-29 977.60 980.00 961.80 972.20 0.0M
2025-04-28 971.10 974.90 955.60 960.30 0.0M
2025-04-25 973.70 973.70 959.90 964.50 0.0M
2025-04-24 919.10 957.30 910.30 955.10 0.0M
2025-04-23 925.30 934.40 907.80 926.70 0.0M
2025-04-22 872.50 927.00 863.70 922.80 0.0M
2025-04-17 860.30 860.60 844.00 855.30 0.0M
2025-04-16 855.00 865.50 848.00 862.40 0.0M
2025-04-15 834.80 876.20 834.10 867.20 0.0M
2025-04-14 818.60 832.40 809.40 822.50 0.0M
2025-04-11 828.60 829.50 800.10 804.40 0.0M
2025-04-10 857.00 857.00 829.00 829.00 0.0M
2025-04-09 781.40 796.50 767.40 781.90 0.0M
2025-04-08 803.20 842.10 796.80 822.00 0.0M
2025-04-07 720.10 822.90 720.00 790.60 0.0M
2025-04-04 824.20 830.00 785.20 788.30 0.0M
2025-04-03 832.00 841.10 809.00 839.40 0.0M
2025-04-02 855.70 875.00 848.20 868.30 0.0M
2025-04-01 863.30 863.40 843.80 853.40 0.0M
2025-03-31 851.40 858.60 835.00 847.40 0.0M
2025-03-28 900.20 908.00 862.00 863.80 0.0M
2025-03-27 897.50 914.60 897.10 910.30 0.0M
2025-03-26 921.20 924.50 903.50 906.30 0.0M
2025-03-25 899.20 921.00 897.00 915.30 0.0M
2025-03-24 893.80 900.00 882.50 892.50 0.0M
2025-03-21 880.00 888.70 863.00 883.80 0.0M
2025-03-20 887.20 892.50 875.80 875.80 0.0M
2025-03-19 854.20 883.40 849.80 878.90 0.0M
2025-03-18 867.00 871.80 842.20 851.50 0.0M
2025-03-17 843.70 878.80 839.00 870.60 0.0M
2025-03-14 830.00 845.20 824.80 838.80 0.0M
2025-03-13 840.00 850.00 829.40 833.30 0.0M
2025-03-12 824.10 849.00 823.20 845.40 0.0M
2025-03-11 792.90 825.10 789.90 823.70 0.0M
2025-03-10 815.10 815.10 793.90 799.00 0.0M
2025-03-07 839.10 842.00 795.40 797.70 0.0M
2025-03-06 912.60 913.00 875.00 887.30 0.0M
2025-03-05 916.40 918.80 902.40 906.50 0.0M
2025-03-04 931.50 931.50 903.60 909.50 0.0M
2025-03-03 934.00 948.70 926.10 939.80 0.0M
2025-02-28 922.30 940.30 922.30 932.20 0.0M
2025-02-27 950.30 957.50 933.50 948.90 0.0M
2025-02-26 930.60 951.20 927.00 948.70 0.0M
2025-02-25 942.80 947.90 911.60 912.40 0.0M
2025-02-24 958.00 967.90 941.40 951.80 0.0M
2025-02-21 976.90 985.00 974.20 978.70 0.0M
2025-02-20 997.90 1,001.00 971.20 977.50 0.0M
2025-02-19 993.40 997.00 983.50 995.70 0.0M
2025-02-18 1,018.40 1,019.00 983.00 987.20 0.0M
2025-02-17 1,013.20 1,018.80 1,012.00 1,013.80 0.0M
2025-02-14 997.00 999.60 991.20 998.70 0.0M
2025-02-13 988.00 1,000.00 982.20 992.60 0.0M
2025-02-12 971.50 977.50 964.50 973.90 0.0M
2025-02-11 994.90 994.90 974.50 974.90 0.0M
2025-02-10 990.40 1,000.00 987.40 997.40 0.0M
2025-02-07 979.40 982.80 973.30 981.60 0.0M
2025-02-06 974.70 980.80 968.30 974.30 0.0M
2025-02-05 959.90 959.90 947.00 954.80 0.0M
2025-02-04 950.40 970.60 943.50 960.00 0.0M
2025-02-03 934.50 955.10 934.50 952.80 0.0M
2025-01-31 939.90 949.90 938.80 948.60 0.0M
2025-01-30 939.30 953.20 932.50 940.50 0.0M
2025-01-29 937.50 949.30 930.30 934.40 0.0M
2025-01-28 933.00 933.10 919.50 925.00 0.0M
2025-01-27 919.90 935.20 908.40 923.50 0.0M
2025-01-24 945.40 945.40 928.00 928.50 0.0M
2025-01-23 917.20 945.80 913.70 940.00 0.0M
2025-01-22 953.30 963.40 924.00 927.60 0.0M
2025-01-21 833.00 838.30 824.90 830.20 0.0M
2025-01-20 832.60 835.00 826.00 828.90 0.0M
2025-01-17 821.50 838.50 818.40 834.70 0.0M
2025-01-16 833.10 843.40 830.50 831.50 0.0M
2025-01-15 805.60 824.40 804.40 821.60 0.0M
2025-01-14 821.50 828.80 807.50 810.90 0.0M
2025-01-13 812.90 829.80 807.90 819.00 0.0M
2025-01-10 847.90 849.00 813.80 820.10 0.0M
2025-01-09 845.50 847.10 840.00 840.00 0.0M
2025-01-08 850.80 860.70 848.30 853.50 0.0M
2025-01-07 844.80 853.40 838.30 845.80 0.0M
2025-01-06 851.30 858.70 844.20 847.30 0.0M
2025-01-03 868.10 872.20 856.90 862.50 0.0M
2025-01-02 864.20 871.80 855.80 871.80 0.0M