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
2023-12-29 441.95 445.20 440.85 441.95 0.0M
2023-12-28 442.05 444.85 441.55 442.65 0.0M
2023-12-27 443.80 443.80 441.00 442.30 0.0M
2023-12-22 444.25 447.45 441.55 441.55 0.0M
2023-12-21 446.55 450.00 445.70 446.35 0.0M
2023-12-20 451.95 455.00 448.05 448.05 0.0M
2023-12-19 443.70 450.75 443.05 449.10 0.0M
2023-12-18 430.75 448.20 430.75 444.90 0.0M
2023-12-15 427.65 432.30 427.65 432.30 0.0M
2023-12-14 442.70 443.50 426.15 426.15 0.0M
2023-12-13 428.55 442.00 428.25 442.00 0.0M
2023-12-12 430.50 430.50 427.35 428.55 0.0M
2023-12-11 421.45 435.60 420.50 427.50 0.0M
2023-12-08 416.80 421.70 416.80 420.75 0.0M
2023-12-07 413.00 418.70 413.00 418.25 0.0M
2023-12-06 421.95 424.70 415.30 415.30 0.0M
2023-12-05 415.55 421.85 415.15 421.25 0.0M
2023-12-04 425.40 428.20 417.00 417.00 0.0M
2023-12-01 433.15 436.55 427.80 427.80 0.0M
2023-11-30 434.55 436.90 432.00 433.70 0.0M
2023-11-29 434.85 437.50 434.50 434.50 0.0M
2023-11-28 434.55 435.65 434.55 435.65 0.0M
2023-11-27 434.75 439.40 434.70 437.10 0.0M
2023-11-24 437.05 438.85 436.55 437.70 0.0M
2023-11-23 437.40 439.60 435.60 436.55 0.0M
2023-11-22 432.70 442.15 432.70 438.45 0.0M
2023-11-21 431.85 435.40 431.85 435.40 0.0M
2023-11-20 426.70 435.10 424.45 433.15 0.0M
2023-11-17 428.90 431.45 425.95 427.05 0.0M
2023-11-16 424.15 430.00 424.15 430.00 0.0M
2023-11-15 412.55 425.35 412.55 424.70 0.0M
2023-11-14 414.75 417.50 411.80 411.80 0.0M
2023-11-13 417.50 419.80 414.75 416.05 0.0M
2023-11-10 406.55 417.20 406.55 417.20 0.0M
2023-11-09 408.30 410.90 407.40 407.40 0.0M
2023-11-08 405.95 407.35 405.70 407.35 0.0M
2023-11-07 405.70 409.05 404.65 407.20 0.0M
2023-11-06 401.75 404.10 401.50 404.10 0.0M
2023-11-03 402.55 403.90 397.80 402.70 0.0M
2023-11-02 399.95 401.00 397.00 401.00 0.0M
2023-11-01 387.60 397.25 387.60 396.45 0.0M
2023-10-31 385.75 389.15 383.15 389.15 0.0M
2023-10-30 378.90 386.05 378.90 386.05 0.0M
2023-10-27 382.90 385.60 379.50 379.50 0.0M
2023-10-26 385.65 390.40 382.45 382.45 0.0M
2023-10-25 388.65 389.60 388.65 388.95 0.0M
2023-10-24 381.65 391.55 381.65 390.15 0.0M
2023-10-23 379.05 381.60 375.90 381.60 0.0M
2023-10-20 379.55 385.35 376.50 378.30 0.0M
2023-10-19 368.75 383.00 367.85 380.20 0.0M
2023-10-18 334.50 334.50 327.75 327.90 0.0M
2023-10-17 341.10 343.10 335.05 335.35 0.0M
2023-10-16 336.15 343.50 335.70 343.50 0.0M
2023-10-13 342.45 342.45 335.55 336.80 0.0M
2023-10-12 344.75 347.10 343.55 343.55 0.0M
2023-10-11 352.15 354.20 344.55 344.60 0.0M
2023-10-10 367.45 367.45 351.95 351.95 0.0M
2023-10-09 358.00 364.80 358.00 364.80 0.0M
2023-10-06 351.55 360.55 351.55 360.55 0.0M
2023-10-05 359.40 359.40 349.95 352.85 0.0M
2023-10-04 357.40 359.35 356.55 356.95 0.0M
2023-10-03 362.25 365.10 362.25 365.10 0.0M
2023-10-02 358.00 361.65 358.00 361.25 0.0M
2023-09-29 355.75 359.85 355.75 355.90 0.0M
2023-09-28 358.60 359.35 355.70 355.70 0.0M
2023-09-27 359.30 362.00 359.30 359.45 0.0M
2023-09-26 360.85 362.55 357.10 357.70 0.0M
2023-09-25 358.10 360.95 358.10 360.65 0.0M
2023-09-22 363.10 363.25 356.80 356.80 0.0M
2023-09-21 362.20 363.55 360.25 360.25 0.0M
2023-09-20 372.10 372.10 363.10 363.10 0.0M
2023-09-19 366.35 370.00 366.35 366.55 0.0M
2023-09-18 372.95 373.50 369.75 369.75 0.0M
2023-09-15 376.95 378.85 370.90 371.90 0.0M
2023-09-14 384.55 384.70 376.80 376.80 0.0M
2023-09-13 404.55 404.70 382.90 382.90 0.0M
2023-09-12 412.60 414.50 406.70 406.90 0.0M
2023-09-11 414.95 417.20 413.05 415.40 0.0M
2023-09-08 413.00 413.40 411.40 412.55 0.0M
2023-09-07 412.25 413.00 409.10 409.10 0.0M
2023-09-06 415.45 418.90 414.50 415.10 0.0M
2023-09-05 408.15 422.20 405.65 418.75 0.0M
2023-09-04 408.35 408.55 404.85 405.80 0.0M
2023-09-01 398.65 409.45 398.05 407.60 0.0M
2023-08-31 397.75 401.00 397.75 400.70 0.0M
2023-08-30 395.80 400.05 395.25 397.95 0.0M
2023-08-29 386.00 396.05 385.80 395.80 0.0M
2023-08-28 385.10 387.50 384.20 384.75 0.0M
2023-08-25 376.40 384.90 376.40 384.90 0.0M
2023-08-24 395.25 398.45 377.60 377.70 0.0M
2023-08-23 380.75 402.15 380.75 393.55 0.0M
2023-08-22 372.15 380.20 372.15 380.20 0.0M
2023-08-21 372.65 374.95 370.10 374.95 0.0M
2023-08-18 367.65 371.50 366.45 371.40 0.0M
2023-08-17 378.75 382.90 369.60 370.35 0.0M
2023-08-16 387.55 389.00 382.95 382.95 0.0M
2023-08-15 391.60 391.60 388.25 388.25 0.0M
2023-08-14 384.65 391.10 384.65 389.80 0.0M
2023-08-11 390.85 392.95 390.05 390.20 0.0M
2023-08-10 392.05 395.55 389.50 390.40 0.0M
2023-08-09 400.45 401.55 389.90 391.25 0.0M
2023-08-08 397.35 400.85 397.35 399.80 0.0M
2023-08-07 395.45 395.45 392.85 393.40 0.0M
2023-08-04 394.85 397.45 389.65 391.65 0.0M
2023-08-03 389.90 402.50 389.40 395.10 0.0M
2023-08-02 394.30 395.35 392.30 392.60 0.0M
2023-08-01 398.55 405.50 397.55 399.85 0.0M
2023-07-31 387.45 397.85 385.85 396.75 0.0M
2023-07-28 376.10 386.70 375.85 386.55 0.0M
2023-07-27 381.20 385.60 375.50 375.50 0.0M
2023-07-26 386.45 386.45 379.25 380.40 0.0M
2023-07-25 385.25 389.50 385.25 388.05 0.0M
2023-07-24 384.55 389.20 378.95 385.60 0.0M
2023-07-21 392.90 394.30 382.75 382.75 0.0M
2023-07-20 391.50 400.70 389.05 391.95 0.0M
2023-07-19 427.00 430.40 419.50 426.40 0.0M
2023-07-18 402.35 425.60 401.15 422.85 0.0M
2023-07-17 392.15 402.25 392.15 400.95 0.0M
2023-07-14 400.25 405.50 393.00 393.00 0.0M
2023-07-13 399.95 401.75 398.95 401.75 0.0M
2023-07-12 398.55 400.90 395.55 398.10 0.0M
2023-07-11 400.05 402.30 392.60 400.10 0.0M
2023-07-10 397.40 402.20 397.40 400.95 0.0M
2023-07-07 401.35 403.60 399.10 399.10 0.0M
2023-07-06 407.65 409.00 397.85 402.25 0.0M
2023-07-05 410.15 412.85 407.25 410.70 0.0M
2023-07-04 403.05 405.10 403.05 403.35 0.0M
2023-07-03 402.00 405.15 398.50 405.15 0.0M
2023-06-30 395.00 405.80 395.00 403.95 0.0M
2023-06-29 396.90 400.45 392.85 392.85 0.0M
2023-06-28 379.05 400.00 379.05 392.40 0.0M
2023-06-27 380.15 383.15 380.05 381.60 0.0M
2023-06-26 388.90 389.75 382.50 382.50 0.0M
2023-06-23 387.20 390.05 384.55 387.20 0.0M
2023-06-22 382.85 386.05 382.80 383.95 0.0M
2023-06-21 396.20 398.65 387.15 387.15 0.0M
2023-06-20 393.50 398.30 390.10 398.25 0.0M
2023-06-19 396.30 396.30 389.85 389.85 0.0M
2023-06-16 407.00 408.65 395.00 396.10 0.0M
2023-06-15 407.25 409.50 404.05 407.25 0.0M
2023-06-14 402.55 410.70 399.00 405.25 0.0M
2023-06-13 393.50 404.85 393.50 404.55 0.0M
2023-06-12 389.75 393.90 389.30 393.90 0.0M
2023-06-09 379.65 395.55 379.65 391.80 0.0M
2023-06-08 373.35 375.00 372.50 375.00 0.0M
2023-06-07 373.30 388.25 373.30 373.35 0.0M
2023-06-06 375.45 378.65 371.95 372.85 0.0M
2023-06-05 371.35 386.00 369.85 377.00 0.0M
2023-06-02 374.60 377.80 371.90 373.00 0.0M
2023-06-01 368.70 378.55 368.20 374.10 0.0M
2023-05-31 365.65 370.65 365.10 370.40 0.0M
2023-05-30 355.80 377.10 355.70 365.95 0.0M
2023-05-29 353.50 354.85 352.55 354.15 0.0M
2023-05-26 333.65 356.10 333.10 351.60 0.0M
2023-05-25 338.00 339.80 333.20 334.55 0.0M
2023-05-24 327.20 340.75 327.20 340.75 0.0M
2023-05-23 338.65 338.65 330.25 330.70 0.0M
2023-05-22 336.55 343.80 336.55 337.50 0.0M
2023-05-19 343.00 343.40 337.65 337.75 0.0M
2023-05-18 312.75 348.35 312.75 344.25 0.0M
2023-05-17 306.80 313.80 306.75 313.80 0.0M
2023-05-16 307.55 307.55 305.80 305.80 0.0M
2023-05-15 314.35 315.00 309.90 309.90 0.0M
2023-05-12 315.05 317.45 311.35 313.15 0.0M
2023-05-11 305.15 315.50 303.70 314.90 0.0M
2023-05-10 301.95 304.90 301.55 304.90 0.0M
2023-05-09 299.90 305.15 299.90 302.80 0.0M
2023-05-08 290.65 300.75 290.65 300.75 0.0M
2023-05-05 290.85 293.95 290.85 292.75 0.0M
2023-05-04 289.90 291.55 288.40 291.55 0.0M
2023-05-03 286.60 288.45 286.60 288.45 0.0M
2023-05-02 295.55 295.55 289.05 289.05 0.0M
2023-04-28 295.40 297.35 294.95 297.35 0.0M
2023-04-27 289.00 296.00 289.00 296.00 0.0M
2023-04-26 294.55 294.55 289.00 290.70 0.0M
2023-04-25 296.00 296.00 292.85 292.85 0.0M
2023-04-24 296.70 303.00 296.60 298.00 0.0M
2023-04-21 296.45 296.45 294.50 294.95 0.0M
2023-04-20 293.05 297.90 289.80 296.45 0.0M
2023-04-19 304.15 304.15 291.80 294.90 0.0M
2023-04-18 305.35 306.65 301.95 303.45 0.0M
2023-04-17 307.55 309.85 299.95 299.95 0.0M
2023-04-14 312.30 312.30 307.65 307.70 0.0M
2023-04-13 300.65 312.80 300.60 312.80 0.0M
2023-04-12 310.85 311.10 300.85 300.85 0.0M
2023-04-11 310.00 311.60 309.60 309.60 0.0M
2023-04-06 311.35 311.35 309.70 309.80 0.0M
2023-04-05 315.80 315.80 312.30 313.10 0.0M
2023-04-04 317.50 321.55 315.00 315.00 0.0M
2023-04-03 319.45 319.55 316.60 319.05 0.0M
2023-03-31 311.25 317.30 311.25 317.30 0.0M
2023-03-30 304.90 312.25 304.90 307.95 0.0M
2023-03-29 300.25 306.00 300.25 306.00 0.0M
2023-03-28 304.30 304.30 296.85 296.85 0.0M
2023-03-27 305.75 310.05 302.85 303.60 0.0M
2023-03-24 295.10 307.00 295.10 304.30 0.0M
2023-03-23 271.20 295.10 271.20 295.10 0.0M
2023-03-22 282.70 282.70 270.30 270.30 0.0M
2023-03-21 284.55 285.15 279.90 283.75 0.0M
2023-03-20 284.40 284.40 277.20 284.30 0.0M
2023-03-17 293.25 293.40 284.35 284.35 0.0M
2023-03-16 287.15 296.50 286.85 291.75 0.0M
2023-03-15 273.65 287.55 273.65 287.15 0.0M
2023-03-14 274.65 277.00 274.10 274.55 0.0M
2023-03-13 277.55 277.55 266.80 275.10 0.0M
2023-03-10 278.30 282.30 273.00 273.25 0.0M
2023-03-09 293.40 293.80 279.55 281.15 0.0M
2023-03-08 291.55 294.75 291.55 294.75 0.0M
2023-03-07 291.60 295.20 289.90 292.10 0.0M
2023-03-06 297.25 301.35 292.70 292.70 0.0M
2023-03-03 293.70 297.35 293.70 296.45 0.0M
2023-03-02 291.60 295.25 291.55 294.45 0.0M
2023-03-01 302.75 304.75 294.00 294.00 0.0M
2023-02-28 305.00 306.65 304.10 304.10 0.0M
2023-02-27 302.50 310.40 300.55 307.15 0.0M
2023-02-24 302.05 303.90 299.70 300.00 0.0M
2023-02-23 316.00 318.10 300.00 307.10 0.0M
2023-02-22 316.05 318.35 315.00 315.10 0.0M
2023-02-21 323.55 323.65 316.40 316.95 0.0M
2023-02-20 323.55 325.20 323.00 324.45 0.0M
2023-02-17 326.15 326.80 324.95 324.95 0.0M
2023-02-16 337.00 338.95 329.65 329.65 0.0M
2023-02-15 332.50 338.05 332.50 338.05 0.0M
2023-02-14 334.55 334.95 330.90 334.80 0.0M
2023-02-13 323.65 334.65 323.25 334.65 0.0M
2023-02-10 335.95 335.95 325.45 325.45 0.0M
2023-02-09 342.90 346.00 338.05 338.05 0.0M
2023-02-08 338.40 342.45 335.90 342.45 0.0M
2023-02-07 336.10 338.90 332.95 338.25 0.0M
2023-02-06 338.60 341.00 335.55 338.85 0.0M
2023-02-03 329.55 349.20 329.55 338.30 0.0M
2023-02-02 328.25 335.10 328.25 333.90 0.0M
2023-02-01 322.75 330.75 322.75 330.75 0.0M
2023-01-31 324.35 326.35 321.50 324.35 0.0M
2023-01-30 328.55 330.50 324.95 326.50 0.0M
2023-01-27 334.60 335.15 332.45 332.45 0.0M
2023-01-26 335.50 339.95 334.95 334.95 0.0M
2023-01-25 332.10 336.25 330.30 336.25 0.0M
2023-01-24 327.70 335.50 326.60 333.60 0.0M
2023-01-23 314.00 333.30 313.20 333.30 0.0M
2023-01-20 312.00 315.50 307.25 314.00 0.0M
2023-01-19 299.85 299.85 293.10 293.10 0.0M
2023-01-18 301.55 303.45 298.80 302.10 0.0M
2023-01-17 304.15 307.50 302.15 302.15 0.0M
2023-01-16 308.30 308.30 303.75 303.75 0.0M
2023-01-13 303.40 307.05 301.80 307.05 0.0M
2023-01-12 311.10 311.10 303.65 304.10 0.0M
2023-01-11 302.65 305.05 299.55 305.05 0.0M
2023-01-10 291.60 305.95 289.40 303.65 0.0M
2023-01-09 297.95 297.95 296.15 297.40 0.0M
2023-01-06 294.45 298.20 289.85 295.50 0.0M
2023-01-05 290.50 297.35 290.30 293.45 0.0M
2023-01-04 279.40 288.30 279.15 288.30 0.0M
2023-01-03 278.05 284.55 274.20 279.65 0.0M
2023-01-02 276.65 280.50 276.65 280.40 0.0M