Netflix

NFLX
🏛️ 독일 →
1,027.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 1,023.20 1,024.80 1,023.20 1,024.80 0.1K
08:05 1,023.20 1,024.80 1,023.20 1,024.80 0.0K
08:35 1,023.20 1,023.20 1,023.20 1,023.20 0.0K
08:50 1,024.80 1,024.80 1,024.80 1,024.80 0.1K
08:55 1,024.80 1,024.80 1,024.80 1,024.80 0.0K
09:00 1,024.80 1,024.80 1,024.80 1,024.80 0.0K
09:10 1,023.20 1,023.20 1,023.20 1,023.20 0.0K
09:15 1,024.20 1,024.20 1,024.20 1,024.20 0.0K
09:30 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
09:35 1,024.80 1,024.80 1,024.80 1,024.80 0.0K
09:40 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
09:45 1,024.80 1,024.80 1,024.80 1,024.80 0.0K
09:50 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
09:55 1,024.60 1,025.00 1,024.60 1,025.00 0.1K
10:00 1,025.00 1,026.40 1,025.00 1,026.40 0.1K
10:10 1,025.20 1,025.20 1,025.20 1,025.20 0.0K
10:25 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
10:30 1,026.40 1,026.40 1,026.40 1,026.40 0.0K
10:45 1,026.20 1,026.20 1,026.20 1,026.20 0.0K
11:00 1,024.40 1,025.60 1,024.40 1,025.60 0.0K
11:05 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
11:10 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
11:15 1,024.40 1,024.40 1,024.40 1,024.40 0.0K
11:20 1,024.20 1,024.40 1,024.20 1,024.40 0.0K
11:50 1,023.40 1,023.40 1,023.40 1,023.40 0.0K
11:55 1,023.60 1,023.60 1,023.60 1,023.60 0.0K
12:00 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
12:05 1,024.80 1,024.80 1,024.00 1,024.00 0.0K
12:10 1,023.60 1,023.60 1,023.60 1,023.60 0.0K
12:20 1,023.60 1,023.60 1,023.60 1,023.60 0.0K
12:25 1,022.80 1,022.80 1,022.80 1,022.80 0.0K
12:35 1,022.40 1,022.40 1,022.40 1,022.40 0.0K
12:45 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
12:50 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
12:55 1,022.80 1,022.80 1,022.80 1,022.80 0.0K
13:00 1,023.80 1,023.80 1,023.40 1,023.40 0.0K
13:10 1,022.80 1,022.80 1,022.80 1,022.80 0.0K
13:20 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
13:25 1,021.20 1,021.80 1,021.20 1,021.80 0.0K
13:30 1,022.80 1,022.80 1,022.80 1,022.80 0.0K
13:40 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
13:45 1,021.80 1,022.00 1,021.80 1,022.00 0.0K
14:20 1,023.60 1,023.60 1,023.60 1,023.60 0.0K
14:25 1,023.60 1,024.80 1,023.60 1,024.80 0.0K
14:30 1,025.00 1,026.80 1,025.00 1,026.80 0.0K
14:40 1,026.80 1,026.80 1,026.80 1,026.80 0.0K
14:45 1,027.00 1,027.00 1,027.00 1,027.00 0.1K
15:00 1,027.80 1,027.80 1,026.40 1,026.80 0.0K
15:15 1,026.60 1,027.60 1,026.40 1,027.60 0.0K
15:25 1,027.40 1,027.40 1,027.40 1,027.40 0.1K
15:30 1,025.40 1,025.40 1,025.40 1,025.40 0.0K
15:35 1,023.00 1,023.00 1,020.80 1,020.80 0.0K
15:40 1,020.00 1,024.40 1,020.00 1,024.40 0.0K
15:45 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
15:50 1,027.20 1,027.40 1,025.60 1,025.60 0.1K
16:00 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
16:05 1,030.00 1,031.20 1,030.00 1,031.20 0.0K
16:10 1,034.80 1,035.00 1,034.80 1,035.00 0.0K
16:15 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
16:20 1,036.60 1,037.20 1,036.60 1,037.20 0.0K
16:25 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
16:30 1,040.00 1,040.00 1,038.80 1,038.80 0.0K
16:35 1,040.00 1,040.20 1,040.00 1,040.20 0.0K
16:40 1,040.60 1,041.60 1,040.60 1,040.60 0.0K
16:45 1,040.80 1,041.00 1,040.80 1,041.00 0.0K
16:55 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
17:00 1,037.80 1,038.80 1,037.80 1,038.80 0.0K
17:05 1,039.20 1,039.20 1,037.80 1,038.00 0.1K
17:10 1,039.60 1,039.60 1,039.40 1,039.40 0.0K
17:15 1,039.80 1,039.80 1,039.80 1,039.80 0.0K
17:20 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
18:00 1,034.60 1,037.40 1,034.60 1,037.40 0.0K
18:10 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
18:15 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
18:25 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
18:35 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
18:50 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
19:50 1,034.80 1,034.80 1,032.40 1,032.40 0.0K
20:00 1,032.00 1,032.00 1,032.00 1,032.00 0.0K
20:25 1,034.80 1,035.00 1,034.80 1,035.00 0.0K
20:55 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
21:35 1,037.00 1,037.00 1,036.60 1,036.60 0.0K
22:00 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,037.80 1,043.00 1,009.20 1,027.80 0.0M
2025-09-26 1,035.60 1,038.00 1,028.40 1,033.00 0.0M
2025-09-25 1,023.20 1,041.60 1,020.00 1,036.60 0.0M
2025-09-24 1,031.20 1,039.80 1,018.40 1,023.60 0.0M
2025-09-23 1,036.60 1,041.60 1,024.60 1,032.60 0.0M
2025-09-22 1,045.00 1,045.00 1,031.60 1,038.80 0.0M
2025-09-19 1,024.00 1,045.60 1,024.00 1,044.60 0.0M
2025-09-18 1,041.40 1,046.60 1,023.40 1,025.00 0.0M
2025-09-17 1,013.20 1,041.80 1,010.20 1,037.60 0.0M
2025-09-16 1,020.40 1,024.60 1,010.20 1,014.00 0.0M
2025-09-15 1,010.60 1,026.20 997.40 1,022.00 0.0M
2025-09-12 1,029.20 1,034.80 1,007.20 1,012.00 0.0M
2025-09-11 1,067.20 1,071.40 1,017.80 1,027.80 0.0M
2025-09-10 1,081.20 1,081.80 1,065.00 1,070.00 0.0M
2025-09-09 1,060.60 1,080.80 1,054.00 1,080.00 0.0M
2025-09-08 1,064.80 1,067.20 1,050.00 1,057.80 0.0M
2025-09-05 1,078.00 1,080.00 1,054.60 1,063.80 0.0M
2025-09-04 1,052.80 1,079.20 1,047.20 1,077.20 0.0M
2025-09-03 1,044.40 1,050.80 1,033.00 1,050.00 0.0M
2025-09-02 1,038.00 1,045.00 1,018.00 1,043.80 0.0M
2025-09-01 1,027.00 1,042.80 1,025.20 1,033.00 0.0M
2025-08-29 1,056.20 1,059.20 1,026.80 1,033.40 0.0M
2025-08-28 1,050.00 1,058.00 1,042.00 1,052.40 0.0M
2025-08-27 1,058.80 1,060.00 1,044.20 1,052.20 0.0M
2025-08-26 1,048.80 1,057.20 1,043.80 1,052.40 0.0M
2025-08-25 1,030.20 1,054.00 1,026.20 1,049.00 0.0M
2025-08-22 1,042.80 1,044.80 1,022.20 1,025.20 0.0M
2025-08-21 1,039.20 1,050.60 1,034.00 1,037.80 0.0M
2025-08-20 1,038.60 1,047.80 1,023.40 1,037.40 0.0M
2025-08-19 1,068.40 1,069.40 1,022.60 1,043.40 0.0M
2025-08-18 1,059.40 1,071.20 1,052.60 1,068.60 0.0M
2025-08-15 1,053.20 1,062.80 1,049.00 1,061.40 0.0M
2025-08-14 1,027.20 1,069.20 1,025.80 1,057.00 0.0M
2025-08-13 1,047.00 1,053.40 1,028.20 1,028.20 0.0M
2025-08-12 1,046.20 1,058.00 1,036.00 1,049.40 0.0M
2025-08-11 1,040.00 1,054.40 1,036.00 1,051.20 0.0M
2025-08-08 1,012.20 1,041.40 1,012.00 1,041.40 0.0M
2025-08-07 1,011.80 1,021.60 1,004.40 1,011.20 0.0M
2025-08-06 994.70 1,012.20 983.70 1,008.00 0.0M
2025-08-05 1,020.00 1,020.60 988.60 992.00 0.0M
2025-08-04 1,006.80 1,015.60 1,002.00 1,011.00 0.0M
2025-08-01 1,014.80 1,018.40 997.00 999.00 0.0M
2025-07-31 1,041.60 1,041.60 1,014.20 1,014.20 0.0M
2025-07-30 1,012.40 1,037.80 1,010.20 1,037.80 0.0M
2025-07-29 1,013.60 1,022.80 1,010.00 1,011.00 0.0M
2025-07-28 1,008.20 1,028.60 1,008.00 1,013.80 0.0M
2025-07-25 1,004.40 1,012.40 1,003.20 1,005.80 0.0M
2025-07-24 997.20 1,005.80 987.80 1,003.20 0.0M
2025-07-23 1,018.00 1,020.80 997.30 999.60 0.0M
2025-07-22 1,052.80 1,054.20 1,012.00 1,013.60 0.0M
2025-07-21 1,045.60 1,057.80 1,028.20 1,053.60 0.0M
2025-07-18 1,079.80 1,083.80 1,029.40 1,042.20 0.0M
2025-07-17 1,080.00 1,101.60 1,074.80 1,101.60 0.0M
2025-07-16 1,083.60 1,097.20 1,074.60 1,076.40 0.0M
2025-07-15 1,081.80 1,088.80 1,067.60 1,087.80 0.0M
2025-07-14 1,063.60 1,089.80 1,061.20 1,084.40 0.0M
2025-07-11 1,070.00 1,075.80 1,052.60 1,066.60 0.0M
2025-07-10 1,093.20 1,100.40 1,068.00 1,070.20 0.0M
2025-07-09 1,085.20 1,097.00 1,082.80 1,097.00 0.0M
2025-07-08 1,103.20 1,104.00 1,077.20 1,085.00 0.0M
2025-07-07 1,095.20 1,104.20 1,090.00 1,098.20 0.0M
2025-07-04 1,104.40 1,107.80 1,099.20 1,107.80 0.0M
2025-07-03 1,087.80 1,109.00 1,087.80 1,101.00 0.0M
2025-07-02 1,102.60 1,111.40 1,077.00 1,089.00 0.0M
2025-07-01 1,136.80 1,139.80 1,090.20 1,097.20 0.0M
2025-06-30 1,133.00 1,139.00 1,124.40 1,138.40 0.0M
2025-06-27 1,120.00 1,136.00 1,111.40 1,129.80 0.0M
2025-06-26 1,096.00 1,116.00 1,090.20 1,115.00 0.0M
2025-06-25 1,100.20 1,118.40 1,092.00 1,094.40 0.0M
2025-06-24 1,086.20 1,104.60 1,082.20 1,101.20 0.0M
2025-06-23 1,065.80 1,084.60 1,059.80 1,084.60 0.0M
2025-06-20 1,056.40 1,083.20 1,055.60 1,067.40 0.0M
2025-06-19 1,064.40 1,066.40 1,050.60 1,055.40 0.0M
2025-06-18 1,065.20 1,078.00 1,060.00 1,067.40 0.0M
2025-06-17 1,058.40 1,069.60 1,052.00 1,063.60 0.0M
2025-06-16 1,049.60 1,059.60 1,046.80 1,059.60 0.0M
2025-06-13 1,038.80 1,057.00 1,034.20 1,050.40 0.0M
2025-06-12 1,052.00 1,060.40 1,046.00 1,048.00 0.0M
2025-06-11 1,050.80 1,069.40 1,043.40 1,062.60 0.0M
2025-06-10 1,071.60 1,078.00 1,033.40 1,052.20 0.0M
2025-06-09 1,085.40 1,091.40 1,073.80 1,078.00 0.0M
2025-06-06 1,094.40 1,108.80 1,084.60 1,091.20 0.0M
2025-06-05 1,081.80 1,100.60 1,077.20 1,094.60 0.0M
2025-06-04 1,074.40 1,088.00 1,065.00 1,086.80 0.0M
2025-06-03 1,066.20 1,078.40 1,063.00 1,069.80 0.0M
2025-06-02 1,055.40 1,065.80 1,049.20 1,065.40 0.0M
2025-05-30 1,046.00 1,065.80 1,040.20 1,065.80 0.0M
2025-05-29 1,074.80 1,082.00 1,042.00 1,046.00 0.0M
2025-05-28 1,070.00 1,075.00 1,066.80 1,069.20 0.0M
2025-05-27 1,052.00 1,068.00 1,048.00 1,067.40 0.0M
2025-05-26 1,047.60 1,064.80 1,044.00 1,052.20 0.0M
2025-05-23 1,051.40 1,051.60 1,036.00 1,042.20 0.0M
2025-05-22 1,052.60 1,063.00 1,050.60 1,058.20 0.0M
2025-05-21 1,049.60 1,067.20 1,041.40 1,055.60 0.0M
2025-05-20 1,059.40 1,059.40 1,047.80 1,055.40 0.0M
2025-05-19 1,059.80 1,059.80 1,030.60 1,057.80 0.0M
2025-05-16 1,053.60 1,072.40 1,047.40 1,070.20 0.0M
2025-05-15 1,022.40 1,063.40 1,021.60 1,052.80 0.0M
2025-05-14 1,019.80 1,029.80 1,005.00 1,029.00 0.0M
2025-05-13 993.10 1,027.80 993.10 1,017.20 0.0M
2025-05-12 1,028.20 1,045.00 994.00 998.00 0.0M
2025-05-09 1,025.00 1,025.00 1,004.20 1,011.80 0.0M
2025-05-08 1,026.00 1,034.80 1,010.00 1,024.20 0.0M
2025-05-07 1,007.80 1,027.20 999.90 1,023.20 0.0M
2025-05-06 991.10 1,010.40 990.10 1,000.80 0.0M
2025-05-05 1,000.00 1,012.60 958.00 1,004.60 0.0M
2025-05-02 1,000.20 1,027.20 998.10 1,022.20 0.0M
2025-04-30 982.20 999.00 969.30 999.00 0.0M
2025-04-29 979.80 990.00 960.40 990.00 0.0M
2025-04-28 968.30 975.20 953.10 974.30 0.0M
2025-04-25 975.90 975.90 958.10 968.30 0.0M
2025-04-24 922.00 967.30 910.90 964.00 0.0M
2025-04-23 922.00 934.20 906.00 927.00 0.0M
2025-04-22 860.60 927.80 858.10 908.90 0.0M
2025-04-17 854.40 866.00 843.30 858.30 0.0M
2025-04-16 850.90 866.20 831.70 846.20 0.0M
2025-04-15 831.90 880.20 829.00 866.10 0.0M
2025-04-14 818.00 833.70 809.60 823.50 0.0M
2025-04-11 818.00 832.00 797.60 810.50 0.0M
2025-04-10 854.90 860.90 796.70 818.10 0.0M
2025-04-09 770.00 868.50 760.10 863.30 0.0M
2025-04-08 816.00 844.30 784.50 792.00 0.0M
2025-04-07 740.00 827.00 725.10 795.40 0.0M
2025-04-04 815.10 835.00 778.70 782.00 0.0M
2025-04-03 832.00 857.70 808.50 836.50 0.0M
2025-04-02 860.60 877.50 847.50 861.70 0.0M
2025-04-01 858.20 863.90 843.40 859.40 0.0M
2025-03-31 851.60 862.10 833.30 861.20 0.0M
2025-03-28 902.20 907.00 858.20 858.40 0.0M
2025-03-27 900.20 916.20 896.10 900.90 0.0M
2025-03-26 924.60 926.40 900.10 900.10 0.0M
2025-03-25 900.10 927.10 896.40 927.10 0.0M
2025-03-24 891.50 901.60 881.80 900.50 0.0M
2025-03-21 878.90 889.70 863.40 889.20 0.0M
2025-03-20 889.90 892.20 873.70 879.50 0.0M
2025-03-19 851.10 887.90 848.80 882.30 0.0M
2025-03-18 872.40 881.70 841.10 851.40 0.0M
2025-03-17 844.20 886.70 838.00 871.60 0.0M
2025-03-14 827.70 844.80 825.10 840.10 0.0M
2025-03-13 836.80 848.90 820.00 821.40 0.0M
2025-03-12 822.40 850.60 820.90 845.10 0.0M
2025-03-11 790.70 832.70 786.60 817.20 0.0M
2025-03-10 816.40 817.90 788.60 798.90 0.0M
2025-03-07 839.00 842.00 790.10 823.20 0.0M
2025-03-06 915.00 918.40 832.50 839.30 0.0M
2025-03-05 926.60 926.60 901.30 916.50 0.0M
2025-03-04 933.00 937.60 903.10 915.70 0.0M
2025-03-03 939.50 949.50 921.00 926.80 0.0M
2025-02-28 924.50 946.80 922.50 946.60 0.0M
2025-02-27 950.00 957.40 924.30 924.30 0.0M
2025-02-26 935.30 953.00 925.00 944.10 0.0M
2025-02-25 943.50 944.80 910.10 926.10 0.0M
2025-02-24 956.10 969.70 942.00 946.50 0.0M
2025-02-21 975.10 984.80 955.30 958.60 0.0M
2025-02-20 998.60 1,001.00 970.10 975.00 0.0M
2025-02-19 995.40 1,002.80 983.10 1,001.80 0.0M
2025-02-18 1,014.40 1,018.60 980.00 991.90 0.0M
2025-02-17 1,013.80 1,016.80 1,010.20 1,013.40 0.0M
2025-02-14 997.60 1,014.40 992.10 1,011.20 0.0M
2025-02-13 989.00 999.90 982.20 996.50 0.0M
2025-02-12 970.10 987.00 962.60 987.00 0.0M
2025-02-11 995.90 996.20 968.60 971.90 0.0M
2025-02-10 990.50 1,000.80 986.20 998.00 0.0M
2025-02-07 981.00 994.90 970.30 982.90 0.0M
2025-02-06 973.20 977.90 966.70 977.40 0.0M
2025-02-05 953.30 970.60 948.00 970.60 0.0M
2025-02-04 950.30 971.60 943.90 958.20 0.0M
2025-02-03 935.00 959.00 932.00 949.40 0.0M
2025-01-31 941.90 950.90 938.80 941.10 0.0M
2025-01-30 940.60 952.70 932.30 937.00 0.0M
2025-01-29 932.00 949.40 928.70 936.30 0.0M
2025-01-28 928.30 938.50 919.00 931.80 0.0M
2025-01-27 918.00 935.80 908.70 925.50 0.0M
2025-01-24 938.30 944.90 922.60 930.60 0.0M
2025-01-23 912.30 946.00 910.00 946.00 0.0M
2025-01-22 955.20 964.40 912.00 915.40 0.0M
2025-01-21 837.70 838.60 824.00 837.10 0.0M
2025-01-20 835.90 837.90 826.70 837.00 0.0M
2025-01-17 819.50 841.60 817.90 835.60 0.0M
2025-01-16 835.10 844.50 818.90 818.90 0.0M
2025-01-15 807.40 826.10 804.00 826.10 0.0M
2025-01-14 824.90 828.00 800.20 802.40 0.0M
2025-01-13 815.00 828.20 807.80 822.20 0.0M
2025-01-10 845.00 849.50 814.00 819.80 0.0M
2025-01-09 845.10 848.50 840.40 840.50 0.0M
2025-01-08 849.30 860.30 847.10 849.10 0.0M
2025-01-07 842.90 853.50 838.30 846.90 0.0M
2025-01-06 855.10 858.60 839.90 846.80 0.0M
2025-01-03 868.10 871.50 855.70 855.70 0.0M
2025-01-02 862.10 872.10 855.70 864.90 0.0M