Netflix

NFLX
🏛️ 독일 →
1,009.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 273.00 273.10 268.30 268.30 0.0M
2022-12-29 260.70 273.30 260.70 273.30 0.0M
2022-12-28 267.90 267.90 258.30 261.20 0.0M
2022-12-27 281.20 281.20 267.35 267.75 0.0M
2022-12-23 279.35 280.60 277.25 277.25 0.0M
2022-12-22 282.45 282.45 276.90 280.10 0.0M
2022-12-21 272.15 281.15 272.05 281.15 0.0M
2022-12-20 269.55 271.00 266.95 271.00 0.0M
2022-12-19 273.85 275.35 270.40 270.90 0.0M
2022-12-16 272.65 275.30 267.90 275.30 0.0M
2022-12-15 299.10 299.10 271.55 272.55 0.0M
2022-12-14 301.75 303.60 297.25 299.50 0.0M
2022-12-13 297.85 310.45 297.85 306.75 0.0M
2022-12-12 304.00 304.50 294.35 294.40 0.0M
2022-12-09 293.55 310.55 293.55 308.70 0.0M
2022-12-08 293.30 295.35 293.00 294.60 0.0M
2022-12-07 293.45 293.45 290.55 291.60 0.0M
2022-12-06 299.65 299.65 290.85 291.05 0.0M
2022-12-05 302.95 303.45 297.60 297.60 0.0M
2022-12-02 300.00 307.00 298.40 303.15 0.0M
2022-12-01 293.65 301.30 290.80 301.05 0.0M
2022-11-30 272.65 292.00 272.65 292.00 0.0M
2022-11-29 271.75 274.05 270.50 270.50 0.0M
2022-11-28 274.15 276.50 268.20 273.20 0.0M
2022-11-25 278.35 282.05 273.95 273.95 0.0M
2022-11-24 279.50 283.55 278.00 283.55 0.0M
2022-11-23 276.20 279.10 276.05 278.45 0.0M
2022-11-22 278.25 278.45 271.30 277.15 0.0M
2022-11-21 280.35 283.95 277.65 278.10 0.0M
2022-11-18 281.70 285.65 279.45 279.45 0.0M
2022-11-17 296.00 296.00 283.70 287.65 0.0M
2022-11-16 297.30 298.30 293.20 297.55 0.0M
2022-11-15 293.45 300.35 289.85 299.65 0.0M
2022-11-14 278.75 299.10 278.75 289.85 0.0M
2022-11-11 269.80 278.65 266.80 278.65 0.0M
2022-11-10 254.40 265.75 253.45 265.75 0.0M
2022-11-09 262.15 264.85 262.15 264.50 0.0M
2022-11-08 259.90 260.70 257.20 260.70 0.0M
2022-11-07 263.05 263.90 254.25 256.55 0.0M
2022-11-04 275.75 276.60 263.05 263.05 0.0M
2022-11-03 275.80 279.20 275.80 279.20 0.0M
2022-11-02 289.65 290.00 278.25 279.55 0.0M
2022-11-01 295.55 300.00 291.85 291.85 0.0M
2022-10-31 293.85 297.00 293.85 295.15 0.0M
2022-10-28 295.85 298.15 294.70 296.85 0.0M
2022-10-27 297.30 300.45 295.00 300.45 0.0M
2022-10-26 292.40 302.70 288.20 297.50 0.0M
2022-10-25 286.30 297.70 286.30 294.40 0.0M
2022-10-24 292.95 298.20 285.50 289.85 0.0M
2022-10-21 273.75 292.85 272.10 292.85 0.0M
2022-10-20 277.25 282.25 274.00 274.00 0.0M
2022-10-19 277.85 283.30 271.55 275.20 0.0M
2022-10-18 253.45 254.40 241.80 241.80 0.0M
2022-10-17 238.40 251.10 238.00 251.10 0.0M
2022-10-14 239.10 240.70 236.55 239.25 0.0M
2022-10-13 226.55 231.05 219.05 231.05 0.0M
2022-10-12 222.15 228.50 219.95 228.50 0.0M
2022-10-11 236.00 236.00 224.00 224.00 0.0M
2022-10-10 229.70 238.60 229.70 238.60 0.0M
2022-10-07 242.90 244.35 242.90 244.35 0.0M
2022-10-06 241.10 242.95 237.50 242.70 0.0M
2022-10-05 238.55 238.55 237.80 237.80 0.0M
2022-10-04 244.80 247.00 234.95 239.70 0.0M
2022-10-03 240.15 244.35 238.20 239.75 0.0M
2022-09-30 243.35 247.65 243.35 243.50 0.0M
2022-09-29 252.20 252.20 246.15 249.20 0.0M
2022-09-28 233.30 250.30 232.80 250.30 0.0M
2022-09-27 235.15 237.80 230.90 231.90 0.0M
2022-09-26 233.55 240.85 231.85 240.85 0.0M
2022-09-23 239.75 240.50 231.15 231.15 0.0M
2022-09-22 238.05 241.50 237.95 241.50 0.0M
2022-09-21 243.20 249.05 243.20 248.35 0.0M
2022-09-20 245.20 250.10 239.70 243.65 0.0M
2022-09-19 238.85 247.00 236.70 241.05 0.0M
2022-09-16 230.55 239.15 229.95 239.15 0.0M
2022-09-15 226.35 240.55 226.35 240.55 0.0M
2022-09-14 219.35 222.15 217.25 222.15 0.0M
2022-09-13 234.65 234.65 222.65 222.65 0.0M
2022-09-12 229.95 233.95 229.95 233.80 0.0M
2022-09-09 226.60 229.15 226.60 229.15 0.0M
2022-09-08 228.80 228.80 227.70 227.70 0.0M
2022-09-07 218.25 224.65 218.25 224.65 0.0M
2022-09-06 227.50 229.25 220.20 221.15 0.0M
2022-09-05 228.95 228.95 224.75 227.95 0.0M
2022-09-02 228.45 232.65 228.45 232.10 0.0M
2022-09-01 220.40 223.75 220.10 222.20 0.0M
2022-08-31 223.55 228.75 223.20 224.55 0.0M
2022-08-30 225.20 227.90 220.30 220.40 0.0M
2022-08-29 219.05 226.75 219.05 226.75 0.0M
2022-08-26 232.75 234.00 232.15 233.20 0.0M
2022-08-25 230.00 233.55 230.00 231.35 0.0M
2022-08-24 224.55 234.25 223.65 231.20 0.0M
2022-08-23 226.95 228.25 226.40 226.40 0.0M
2022-08-22 238.60 238.95 226.50 227.95 0.0M
2022-08-19 240.15 240.30 235.90 235.90 0.0M
2022-08-18 237.20 244.00 237.15 244.00 0.0M
2022-08-17 241.80 241.80 233.75 236.15 0.0M
2022-08-16 243.15 245.80 241.40 241.40 0.0M
2022-08-15 243.15 245.50 241.25 245.20 0.0M
2022-08-12 237.45 241.65 235.95 241.65 0.0M
2022-08-11 238.00 242.90 236.10 236.25 0.0M
2022-08-10 223.55 236.75 223.55 235.95 0.0M
2022-08-09 227.95 227.95 220.70 224.75 0.0M
2022-08-08 224.20 235.80 224.00 231.00 0.0M
2022-08-05 224.70 224.85 220.10 223.00 0.0M
2022-08-04 222.55 225.90 222.40 224.95 0.0M
2022-08-03 217.45 223.65 216.10 223.25 0.0M
2022-08-02 218.10 219.85 218.10 218.90 0.0M
2022-08-01 219.70 221.85 217.00 219.55 0.0M
2022-07-29 220.95 226.20 219.85 221.40 0.0M
2022-07-28 219.70 222.50 218.30 221.30 0.0M
2022-07-27 212.80 219.80 211.75 219.05 0.0M
2022-07-26 212.80 214.70 209.45 209.45 0.0M
2022-07-25 218.15 218.15 212.20 212.20 0.0M
2022-07-22 217.00 221.90 214.45 214.55 0.0M
2022-07-21 210.85 219.15 208.80 218.55 0.0M
2022-07-20 212.00 212.15 198.62 212.00 0.0M
2022-07-19 190.90 196.74 185.72 195.68 0.0M
2022-07-18 188.52 194.90 188.00 188.00 0.0M
2022-07-15 174.06 186.50 173.06 186.50 0.0M
2022-07-14 175.00 176.48 173.06 175.12 0.0M
2022-07-13 173.54 177.34 170.50 177.34 0.0M
2022-07-12 175.00 176.36 174.54 174.66 0.0M
2022-07-11 183.74 184.84 177.82 177.82 0.0M
2022-07-08 184.04 186.38 181.28 184.68 0.0M
2022-07-07 180.92 186.86 179.96 186.50 0.0M
2022-07-06 180.76 182.62 178.00 181.72 0.0M
2022-07-05 173.24 180.56 170.28 180.56 0.0M
2022-07-04 172.58 172.84 171.02 172.70 0.0M
2022-07-01 167.10 172.56 166.42 172.56 0.0M
2022-06-30 167.04 170.04 164.32 166.82 0.0M
2022-06-29 170.10 172.86 168.00 168.00 0.0M
2022-06-28 178.38 180.50 173.16 173.16 0.0M
2022-06-27 181.82 183.40 174.00 179.20 0.0M
2022-06-24 172.88 180.62 172.88 179.92 0.0M
2022-06-23 170.48 173.02 167.70 171.00 0.0M
2022-06-22 160.54 170.26 158.24 169.38 0.0M
2022-06-21 168.78 171.00 162.82 163.62 0.0M
2022-06-20 168.68 169.40 166.82 169.40 0.0M
2022-06-17 165.86 168.40 165.86 167.00 0.0M
2022-06-16 173.44 173.44 164.98 164.98 0.0M
2022-06-15 160.12 173.22 160.12 173.22 0.0M
2022-06-14 162.88 162.88 159.00 159.00 0.0M
2022-06-13 170.86 170.86 164.12 166.04 0.0M
2022-06-10 175.32 177.40 173.50 175.74 0.0M
2022-06-09 189.18 189.80 181.98 181.98 0.0M
2022-06-08 184.02 192.44 184.02 188.56 0.0M
2022-06-07 184.20 185.70 182.54 185.70 0.0M
2022-06-06 187.86 190.06 184.20 184.20 0.0M
2022-06-03 192.20 192.20 186.92 186.92 0.0M
2022-06-02 180.28 190.04 180.12 190.00 0.0M
2022-06-01 184.98 188.74 182.26 182.26 0.0M
2022-05-31 182.54 184.80 181.28 181.92 0.0M
2022-05-30 185.18 185.84 184.12 184.74 0.0M
2022-05-27 178.98 181.50 178.78 181.50 0.0M
2022-05-26 173.96 177.82 172.86 177.82 0.0M
2022-05-25 169.52 176.62 166.90 176.62 0.0M
2022-05-24 171.10 172.06 165.70 168.72 0.0M
2022-05-23 179.90 179.90 168.22 173.00 0.0M
2022-05-20 176.62 176.90 170.50 170.50 0.0M
2022-05-19 168.18 175.00 165.96 175.00 0.0M
2022-05-18 179.30 181.08 169.46 169.46 0.0M
2022-05-17 180.98 183.68 177.00 180.44 0.0M
2022-05-16 180.30 186.10 177.92 179.04 0.0M
2022-05-13 172.20 180.06 171.26 180.06 0.0M
2022-05-12 158.50 168.88 155.52 163.74 0.0M
2022-05-11 170.10 171.40 157.88 157.88 0.0M
2022-05-10 166.42 171.92 163.00 171.92 0.0M
2022-05-09 171.40 171.40 164.70 164.70 0.0M
2022-05-06 179.28 179.74 166.62 173.00 0.0M
2022-05-05 191.88 191.88 177.18 177.62 0.0M
2022-05-04 189.92 191.14 182.34 191.14 0.0M
2022-05-03 189.50 192.70 186.00 190.64 0.0M
2022-05-02 183.98 188.98 180.22 187.14 0.0M
2022-04-29 190.00 194.14 180.88 180.88 0.0M
2022-04-28 179.00 191.24 177.46 189.30 0.0M
2022-04-27 186.18 189.06 178.68 178.98 0.0M
2022-04-26 196.48 196.70 187.32 188.70 0.0M
2022-04-25 199.98 201.05 191.12 194.84 0.0M
2022-04-22 203.95 208.45 195.00 201.35 0.0M
2022-04-21 207.95 207.95 195.00 200.10 0.0M
2022-04-20 241.80 243.40 198.12 205.00 0.0M
2022-04-19 317.65 325.15 311.90 325.15 0.0M
2022-04-14 321.50 321.50 316.70 316.70 0.0M
2022-04-13 322.40 322.60 317.10 322.60 0.0M
2022-04-12 320.10 327.75 317.80 317.80 0.0M
2022-04-11 327.65 327.65 320.00 320.00 0.0M
2022-04-08 334.65 335.45 328.40 328.40 0.0M
2022-04-07 335.65 340.95 329.45 332.05 0.0M
2022-04-06 350.35 350.35 333.50 338.70 0.0M
2022-04-05 356.30 359.75 346.55 346.55 0.0M
2022-04-04 341.00 360.90 338.05 358.75 0.0M
2022-04-01 341.75 342.95 337.55 337.55 0.0M
2022-03-31 343.00 347.65 338.75 341.60 0.0M
2022-03-30 352.65 352.65 340.75 340.75 0.0M
2022-03-29 345.45 356.00 343.55 356.00 0.0M
2022-03-28 342.70 345.30 336.65 344.70 0.0M
2022-03-25 339.85 344.45 334.15 341.00 0.0M
2022-03-24 343.00 345.45 338.40 339.70 0.0M
2022-03-23 347.00 347.00 341.90 341.90 0.0M
2022-03-22 341.10 350.15 337.90 348.45 0.0M
2022-03-21 345.90 346.50 338.90 341.50 0.0M
2022-03-18 333.30 343.10 333.30 342.80 0.0M
2022-03-17 327.20 335.20 321.25 335.20 0.0M
2022-03-16 320.00 324.20 318.00 324.20 0.0M
2022-03-15 302.80 314.30 300.00 314.30 0.0M
2022-03-14 313.65 313.65 301.65 303.40 0.0M
2022-03-11 327.00 331.35 311.95 311.95 0.0M
2022-03-10 324.00 329.10 320.25 327.25 0.0M
2022-03-09 312.80 328.10 312.80 328.10 0.0M
2022-03-08 321.65 327.00 314.75 314.75 0.0M
2022-03-07 325.65 330.45 323.75 329.40 0.0M
2022-03-04 331.20 342.85 327.30 329.00 0.0M
2022-03-03 341.75 343.90 333.05 333.05 0.0M
2022-03-02 349.30 349.85 340.65 340.65 0.0M
2022-03-01 351.90 354.50 346.55 346.55 0.0M
2022-02-28 342.20 345.95 342.20 342.65 0.0M
2022-02-25 346.00 347.15 335.00 343.70 0.0M
2022-02-24 318.00 347.55 312.60 347.55 0.0M
2022-02-23 338.90 338.90 327.80 327.80 0.0M
2022-02-22 325.00 344.70 325.00 329.75 0.0M
2022-02-21 346.35 347.05 318.90 328.90 0.0M
2022-02-18 343.25 350.40 343.25 348.80 0.0M
2022-02-17 348.05 349.25 339.85 339.85 0.0M
2022-02-16 356.75 360.80 344.65 349.50 0.0M
2022-02-15 350.75 359.00 350.75 357.85 0.0M
2022-02-14 341.00 361.75 338.95 352.90 0.0M
2022-02-11 353.25 359.65 343.00 345.90 0.0M
2022-02-10 361.35 361.35 347.20 349.80 0.0M
2022-02-09 354.95 360.05 349.40 360.05 0.0M
2022-02-08 351.85 354.70 348.85 354.70 0.0M
2022-02-07 361.45 361.45 344.65 351.85 0.0M
2022-02-04 362.65 365.00 348.95 359.75 0.0M
2022-02-03 374.00 374.00 353.75 354.35 0.0M
2022-02-02 412.00 412.00 379.50 383.10 0.0M
2022-02-01 388.00 406.45 378.55 406.45 0.0M
2022-01-31 351.75 380.05 347.10 380.05 0.0M
2022-01-28 353.90 353.90 332.65 344.70 0.0M
2022-01-27 327.95 352.90 327.95 349.20 0.0M
2022-01-26 325.30 339.75 318.00 318.00 0.0M
2022-01-25 333.00 343.15 324.00 324.00 0.0M
2022-01-24 353.00 353.45 311.55 339.55 0.0M
2022-01-21 357.00 363.90 335.25 346.85 0.0M
2022-01-20 457.50 461.90 452.90 452.90 0.0M
2022-01-19 449.90 460.10 447.00 460.10 0.0M
2022-01-18 461.95 461.95 449.95 449.95 0.0M
2022-01-17 461.95 463.80 460.30 460.30 0.0M
2022-01-14 453.60 455.35 449.00 455.10 0.0M
2022-01-13 465.35 470.05 458.95 458.95 0.0M
2022-01-12 476.05 477.90 465.95 469.90 0.0M
2022-01-11 475.25 478.75 469.80 474.50 0.0M
2022-01-10 481.00 484.00 466.25 473.20 0.0M
2022-01-07 485.35 491.75 473.95 477.00 0.0M
2022-01-06 500.90 503.80 479.45 490.85 0.0M
2022-01-05 521.70 522.40 503.90 503.90 0.0M
2022-01-04 531.20 532.80 518.20 518.20 0.0M
2022-01-03 534.90 534.90 525.00 527.00 0.0M