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 | ₩89,858 | ₩96,626 | ₩89,175 | ₩94,214 | +4.85% | 1.8억 |
| 2026.09.28–2026.10.02 | ₩95,889 | ₩96,023 | ₩89,456 | ₩89,872 | -6.28% | 1.9억 |
| 2026.09.21–2026.09.25 | ₩96,251 | ₩98,998 | ₩95,125 | ₩95,353 | -0.93% | 1.6억 |
| 2026.09.14–2026.09.18 | ₩105,833 | ₩108,581 | ₩93,959 | ₩96,211 | -9.09% | 2.3억 |
| 2026.09.08–2026.09.11 | ₩103,930 | ₩104,171 | ₩100,553 | ₩103,729 | -0.19% | 9893.2만 |
| 2026.08.31–2026.09.04 | ₩108,554 | ₩112,038 | ₩104,842 | ₩104,868 | -3.40% | 1.4억 |
| 2026.08.24–2026.08.28 | ₩107,133 | ₩110,510 | ₩105,900 | ₩109,519 | +2.23% | 1.3억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,265 |
| ₩108,768 |
| ₩101,143 |
| ₩106,664 |
| +2.30% |
| 1.5억 |
| 2026.08.10–2026.08.14 | ₩98,905 | ₩105,512 | ₩98,596 | ₩104,748 | +5.91% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩97,524 | ₩100,915 | ₩96,733 | ₩99,360 | +1.88% | 1.6억 |
|---|
| 2026.07.27–2026.07.31 | ₩94,603 | ₩98,851 | ₩93,624 | ₩96,104 | +1.59% | 2.2억 |
|---|
| 2026.07.20–2026.07.24 | ₩91,560 | ₩94,723 | ₩89,376 | ₩93,933 | +2.59% | 2.4억 |
|---|
| 2026.07.13–2026.07.17 | ₩99,039 | ₩101,116 | ₩87,218 | ₩92,405 | -6.70% | 3.2억 |
|---|
| 2026.07.06–2026.07.10 | ₩103,300 | ₩104,788 | ₩97,176 | ₩98,328 | -4.81% | 2억 |
|---|
| 2026.06.29–2026.07.02 | ₩100,003 | ₩105,123 | ₩95,152 | ₩104,064 | +4.06% | 1.9억 |
|---|
| 2026.06.22–2026.06.26 | ₩102,041 | ₩103,314 | ₩94,964 | ₩98,918 | -3.06% | 3억 |
|---|
| 2026.06.15–2026.06.18 | ₩108,045 | ₩109,800 | ₩102,014 | ₩103,702 | -4.02% | 2.4억 |
|---|
| 2026.06.08–2026.06.12 | ₩109,438 | ₩111,341 | ₩106,249 | ₩107,669 | -1.62% | 1.7억 |
|---|
| 2026.06.01–2026.06.05 | ₩114,893 | ₩116,903 | ₩108,554 | ₩110,135 | -4.14% | 2억 |
|---|
| 2026.05.26–2026.05.29 | ₩118,471 | ₩118,913 | ₩114,705 | ₩115,281 | -2.69% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩115,925 | ₩122,599 | ₩115,697 | ₩118,739 | +2.43% | 1.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩115,965 | ₩119,932 | ₩114,048 | ₩116,622 | +0.57% | 1.8억 |
|---|
| 2026.05.04–2026.05.08 | ₩123,430 | ₩123,738 | ₩116,220 | ₩117,251 | -5.01% | 1.9억 |
|---|
| 2026.04.27–2026.05.01 | ₩123,363 | ₩126,914 | ₩120,642 | ₩123,376 | +0.01% | 1.6억 |
|---|
| 2026.04.20–2026.04.24 | ₩130,184 | ₩130,801 | ₩123,028 | ₩123,885 | -4.84% | 2.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩138,078 | ₩146,012 | ₩127,450 | ₩130,412 | -5.55% | 3억 |
|---|
| 2026.04.06–2026.04.10 | ₩135,304 | ₩138,145 | ₩130,586 | ₩138,051 | +2.03% | 1.5억 |
|---|
| 2026.03.30–2026.04.02 | ₩124,301 | ₩132,288 | ₩123,590 | ₩132,221 | +6.37% | 1.5억 |
|---|
| 2026.03.23–2026.03.27 | ₩123,349 | ₩128,469 | ₩121,714 | ₩125,212 | +1.51% | 2억 |
|---|
| 2026.03.16–2026.03.20 | ₩128,093 | ₩129,112 | ₩121,540 | ₩123,054 | -3.93% | 1.9억 |
|---|
| 2026.03.09–2026.03.13 | ₩130,935 | ₩132,596 | ₩125,802 | ₩127,732 | -2.45% | 1.9억 |
|---|
| 2026.03.02–2026.03.06 | ₩127,665 | ₩134,272 | ₩127,584 | ₩132,704 | +3.95% | 2.9억 |
|---|
| 2026.02.23–2026.02.27 | ₩104,252 | ₩129,661 | ₩100,526 | ₩128,978 | +23.72% | 4.3억 |
|---|
| 2026.02.17–2026.02.20 | ₩103,086 | ₩105,672 | ₩100,915 | ₩105,431 | +2.28% | 1.3억 |
|---|
| 2026.02.09–2026.02.13 | ₩110,135 | ₩113,459 | ₩100,821 | ₩103,019 | -6.46% | 2.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩111,944 | ₩114,276 | ₩106,182 | ₩110,162 | -1.59% | 2.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩116,488 | ₩116,514 | ₩110,363 | ₩111,891 | -3.95% | 2억 |
|---|
| 2026.01.20–2026.01.23 | ₩119,235 | ₩120,481 | ₩109,800 | ₩115,415 | -3.20% | 3.7억 |
|---|
| 2026.01.12–2026.01.16 | ₩120,200 | ₩122,733 | ₩117,640 | ₩117,935 | -1.88% | 2.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩121,848 | ₩124,140 | ₩118,364 | ₩119,892 | -1.61% | 2.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩125,963 | ₩127,276 | ₩121,701 | ₩121,942 | -3.19% | 1.1억 |
|---|
| 2025.12.22–2025.12.26 | ₩126,927 | ₩126,927 | ₩122,398 | ₩126,606 | -0.25% | 9987.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩128,683 | ₩130,439 | ₩125,065 | ₩126,499 | -1.70% | 2.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩133,843 | ₩133,870 | ₩123,765 | ₩127,571 | -4.69% | 3.2억 |
|---|
| 2025.12.01–2025.12.05 | ₩142,742 | ₩147,057 | ₩130,988 | ₩134,339 | -5.89% | 2.9억 |
|---|
| 2025.11.24–2025.11.28 | ₩139,713 | ₩144,792 | ₩138,466 | ₩144,175 | +3.19% | 1.4억 |
|---|
| 2025.11.17–2025.11.21 | ₩148,424 | ₩154,455 | ₩139,123 | ₩139,793 | -5.81% | 1.8억 |
|---|
| 2025.11.10–2025.11.14 | ₩148,319 | ₩156,442 | ₩147,961 | ₩149,050 | +0.49% | 1.9억 |
|---|
| 2025.11.03–2025.11.07 | ₩151,873 | ₩151,908 | ₩143,850 | ₩147,909 | -2.61% | 2.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩147,508 | ₩152,093 | ₩145,717 | ₩149,946 | +1.65% | 2.3억 |
|---|
| 2025.10.20–2025.10.24 | ₩161,876 | ₩167,334 | ₩146,670 | ₩146,707 | -9.37% | 3.8억 |
|---|
| 2025.10.13–2025.10.17 | ₩163,682 | ₩164,991 | ₩157,604 | ₩160,735 | -1.80% | 1.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩164,707 | ₩167,119 | ₩163,380 | ₩163,511 | -0.73% | 4279.8만 |
|---|