시장 데이터를 불러오는 중
전체 종목
넷플릭스 과거 주가
Netflix, Inc. - Common Stock · NFLX · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Netflix, Inc. - Common Stock · NFLX · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩89,848 | ₩96,615 | ₩89,165 | ₩94,203 | +4.85% | 1.8억 |
| 2026.09.28–2026.10.02 | ₩95,878 | ₩96,012 | ₩89,446 | ₩89,862 | -6.28% | 1.9억 |
| 2026.09.21–2026.09.25 | ₩96,240 | ₩98,987 | ₩95,115 | ₩95,342 | -0.93% | 1.6억 |
| 2026.09.14–2026.09.18 | ₩105,821 | ₩108,568 | ₩93,949 | ₩96,200 | -9.09% | 2.3억 |
| 2026.09.08–2026.09.11 | ₩103,919 | ₩104,160 | ₩100,542 | ₩103,718 | -0.19% | 9893.2만 |
| 2026.08.31–2026.09.04 | ₩108,542 | ₩112,026 | ₩104,830 | ₩104,857 | -3.40% | 1.4억 |
| 2026.08.24–2026.08.28 | ₩107,121 | ₩110,498 | ₩105,888 | ₩109,506 | +2.23% | 1.3억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,756 |
| ₩101,131 |
| ₩106,652 |
| +2.30% |
| 1.5억 |
| 2026.08.10–2026.08.14 | ₩98,893 | ₩105,500 | ₩98,585 | ₩104,736 | +5.91% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩97,513 | ₩100,904 | ₩96,723 | ₩99,349 | +1.88% | 1.6억 |
|---|
| 2026.07.27–2026.07.31 | ₩94,592 | ₩98,840 | ₩93,614 | ₩96,093 | +1.59% | 2.2억 |
|---|
| 2026.07.20–2026.07.24 | ₩91,550 | ₩94,713 | ₩89,366 | ₩93,922 | +2.59% | 2.4억 |
|---|
| 2026.07.13–2026.07.17 | ₩99,027 | ₩101,105 | ₩87,209 | ₩92,394 | -6.70% | 3.2억 |
|---|
| 2026.07.06–2026.07.10 | ₩103,289 | ₩104,776 | ₩97,165 | ₩98,317 | -4.81% | 2억 |
|---|
| 2026.06.29–2026.07.02 | ₩99,992 | ₩105,111 | ₩95,141 | ₩104,053 | +4.06% | 1.9억 |
|---|
| 2026.06.22–2026.06.26 | ₩102,029 | ₩103,302 | ₩94,954 | ₩98,907 | -3.06% | 3억 |
|---|
| 2026.06.15–2026.06.18 | ₩108,032 | ₩109,788 | ₩102,002 | ₩103,691 | -4.02% | 2.4억 |
|---|
| 2026.06.08–2026.06.12 | ₩109,426 | ₩111,329 | ₩106,237 | ₩107,657 | -1.62% | 1.7억 |
|---|
| 2026.06.01–2026.06.05 | ₩114,880 | ₩116,890 | ₩108,542 | ₩110,123 | -4.14% | 2억 |
|---|
| 2026.05.26–2026.05.29 | ₩118,458 | ₩118,900 | ₩114,692 | ₩115,269 | -2.69% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩115,912 | ₩122,585 | ₩115,684 | ₩118,726 | +2.43% | 1.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩115,952 | ₩119,918 | ₩114,036 | ₩116,609 | +0.57% | 1.8억 |
|---|
| 2026.05.04–2026.05.08 | ₩123,416 | ₩123,724 | ₩116,207 | ₩117,238 | -5.01% | 1.9억 |
|---|
| 2026.04.27–2026.05.01 | ₩123,349 | ₩126,900 | ₩120,629 | ₩123,362 | +0.01% | 1.6억 |
|---|
| 2026.04.20–2026.04.24 | ₩130,170 | ₩130,786 | ₩123,014 | ₩123,871 | -4.84% | 2.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩138,062 | ₩145,995 | ₩127,436 | ₩130,397 | -5.55% | 3억 |
|---|
| 2026.04.06–2026.04.10 | ₩135,288 | ₩138,129 | ₩130,572 | ₩138,035 | +2.03% | 1.5억 |
|---|
| 2026.03.30–2026.04.02 | ₩124,287 | ₩132,273 | ₩123,577 | ₩132,206 | +6.37% | 1.5억 |
|---|
| 2026.03.23–2026.03.27 | ₩123,335 | ₩128,454 | ₩121,701 | ₩125,198 | +1.51% | 2억 |
|---|
| 2026.03.16–2026.03.20 | ₩128,079 | ₩129,098 | ₩121,526 | ₩123,041 | -3.93% | 1.9억 |
|---|
| 2026.03.09–2026.03.13 | ₩130,920 | ₩132,582 | ₩125,788 | ₩127,717 | -2.45% | 1.9억 |
|---|
| 2026.03.02–2026.03.06 | ₩127,650 | ₩134,257 | ₩127,570 | ₩132,689 | +3.95% | 2.9억 |
|---|
| 2026.02.23–2026.02.27 | ₩104,240 | ₩129,647 | ₩100,515 | ₩128,964 | +23.72% | 4.3억 |
|---|
| 2026.02.17–2026.02.20 | ₩103,074 | ₩105,661 | ₩100,904 | ₩105,419 | +2.28% | 1.3억 |
|---|
| 2026.02.09–2026.02.13 | ₩110,123 | ₩113,446 | ₩100,810 | ₩103,007 | -6.46% | 2.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩111,932 | ₩114,264 | ₩106,170 | ₩110,150 | -1.59% | 2.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩116,475 | ₩116,501 | ₩110,351 | ₩111,878 | -3.95% | 2억 |
|---|
| 2026.01.20–2026.01.23 | ₩119,222 | ₩120,468 | ₩109,788 | ₩115,403 | -3.20% | 3.7억 |
|---|
| 2026.01.12–2026.01.16 | ₩120,186 | ₩122,719 | ₩117,627 | ₩117,922 | -1.88% | 2.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩121,835 | ₩124,126 | ₩118,351 | ₩119,878 | -1.61% | 2.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩125,948 | ₩127,262 | ₩121,687 | ₩121,928 | -3.19% | 1.1억 |
|---|
| 2025.12.22–2025.12.26 | ₩126,913 | ₩126,913 | ₩122,384 | ₩126,592 | -0.25% | 9987.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩128,669 | ₩130,424 | ₩125,051 | ₩126,484 | -1.70% | 2.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩133,828 | ₩133,855 | ₩123,751 | ₩127,557 | -4.69% | 3.2억 |
|---|
| 2025.12.01–2025.12.05 | ₩142,726 | ₩147,040 | ₩130,974 | ₩134,324 | -5.89% | 2.9억 |
|---|
| 2025.11.24–2025.11.28 | ₩139,697 | ₩144,776 | ₩138,451 | ₩144,159 | +3.19% | 1.4억 |
|---|
| 2025.11.17–2025.11.21 | ₩148,407 | ₩154,437 | ₩139,107 | ₩139,777 | -5.81% | 1.8억 |
|---|
| 2025.11.10–2025.11.14 | ₩148,303 | ₩156,425 | ₩147,945 | ₩149,033 | +0.49% | 1.9억 |
|---|
| 2025.11.03–2025.11.07 | ₩151,856 | ₩151,891 | ₩143,834 | ₩147,893 | -2.61% | 2.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩147,492 | ₩152,076 | ₩145,700 | ₩149,929 | +1.65% | 2.3억 |
|---|
| 2025.10.20–2025.10.24 | ₩161,858 | ₩167,315 | ₩146,653 | ₩146,691 | -9.37% | 3.8억 |
|---|
| 2025.10.13–2025.10.17 | ₩163,663 | ₩164,973 | ₩157,586 | ₩160,717 | -1.80% | 1.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩164,688 | ₩167,100 | ₩163,362 | ₩163,493 | -0.73% | 4279.8만 |
|---|