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 | ₩89,919 | ₩96,691 | ₩89,235 | ₩94,277 | +4.85% | 1.8억 |
| 2026.09.28–2026.10.02 | ₩95,954 | ₩96,088 | ₩89,516 | ₩89,932 | -6.28% | 1.9억 |
| 2026.09.21–2026.09.25 | ₩96,316 | ₩99,065 | ₩95,189 | ₩95,417 | -0.93% | 1.6억 |
| 2026.09.14–2026.09.18 | ₩105,904 | ₩108,653 | ₩94,022 | ₩96,275 | -9.09% | 2.3억 |
| 2026.09.08–2026.09.11 | ₩104,000 | ₩104,241 | ₩100,620 | ₩103,799 | -0.19% | 9893.2만 |
| 2026.08.31–2026.09.04 | ₩108,627 | ₩112,113 | ₩104,912 | ₩104,939 | -3.40% | 1.4억 |
| 2026.08.24–2026.08.28 | ₩107,205 | ₩110,585 | ₩105,971 | ₩109,592 | +2.23% | 1.3억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,335 |
| ₩108,841 |
| ₩101,211 |
| ₩106,736 |
| +2.30% |
| 1.5억 |
| 2026.08.10–2026.08.14 | ₩98,971 | ₩105,582 | ₩98,663 | ₩104,818 | +5.91% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩97,590 | ₩100,983 | ₩96,798 | ₩99,427 | +1.88% | 1.6억 |
|---|
| 2026.07.27–2026.07.31 | ₩94,666 | ₩98,917 | ₩93,687 | ₩96,168 | +1.59% | 2.2억 |
|---|
| 2026.07.20–2026.07.24 | ₩91,622 | ₩94,787 | ₩89,436 | ₩93,996 | +2.59% | 2.4억 |
|---|
| 2026.07.13–2026.07.17 | ₩99,105 | ₩101,184 | ₩87,277 | ₩92,467 | -6.70% | 3.2억 |
|---|
| 2026.07.06–2026.07.10 | ₩103,370 | ₩104,858 | ₩97,241 | ₩98,394 | -4.81% | 2억 |
|---|
| 2026.06.29–2026.07.02 | ₩100,071 | ₩105,194 | ₩95,216 | ₩104,134 | +4.06% | 1.9억 |
|---|
| 2026.06.22–2026.06.26 | ₩102,109 | ₩103,383 | ₩95,028 | ₩98,984 | -3.06% | 3억 |
|---|
| 2026.06.15–2026.06.18 | ₩108,117 | ₩109,874 | ₩102,082 | ₩103,772 | -4.02% | 2.4억 |
|---|
| 2026.06.08–2026.06.12 | ₩109,512 | ₩111,416 | ₩106,320 | ₩107,742 | -1.62% | 1.7억 |
|---|
| 2026.06.01–2026.06.05 | ₩114,970 | ₩116,982 | ₩108,627 | ₩110,209 | -4.14% | 2억 |
|---|
| 2026.05.26–2026.05.29 | ₩118,551 | ₩118,993 | ₩114,782 | ₩115,359 | -2.69% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩116,003 | ₩122,681 | ₩115,775 | ₩118,819 | +2.43% | 1.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩116,043 | ₩120,012 | ₩114,125 | ₩116,700 | +0.57% | 1.8억 |
|---|
| 2026.05.04–2026.05.08 | ₩123,513 | ₩123,821 | ₩116,298 | ₩117,330 | -5.01% | 1.9억 |
|---|
| 2026.04.27–2026.05.01 | ₩123,445 | ₩126,999 | ₩120,723 | ₩123,459 | +0.01% | 1.6억 |
|---|
| 2026.04.20–2026.04.24 | ₩130,272 | ₩130,888 | ₩123,110 | ₩123,969 | -4.84% | 2.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩138,170 | ₩146,110 | ₩127,536 | ₩130,500 | -5.55% | 3억 |
|---|
| 2026.04.06–2026.04.10 | ₩135,394 | ₩138,237 | ₩130,674 | ₩138,144 | +2.03% | 1.5억 |
|---|
| 2026.03.30–2026.04.02 | ₩124,384 | ₩132,377 | ₩123,673 | ₩132,310 | +6.37% | 1.5억 |
|---|
| 2026.03.23–2026.03.27 | ₩123,432 | ₩128,555 | ₩121,796 | ₩125,296 | +1.51% | 2억 |
|---|
| 2026.03.16–2026.03.20 | ₩128,179 | ₩129,199 | ₩121,622 | ₩123,137 | -3.93% | 1.9억 |
|---|
| 2026.03.09–2026.03.13 | ₩131,023 | ₩132,685 | ₩125,886 | ₩127,817 | -2.45% | 1.9억 |
|---|
| 2026.03.02–2026.03.06 | ₩127,750 | ₩134,362 | ₩127,670 | ₩132,793 | +3.95% | 2.9억 |
|---|
| 2026.02.23–2026.02.27 | ₩104,322 | ₩129,749 | ₩100,594 | ₩129,065 | +23.72% | 4.3억 |
|---|
| 2026.02.17–2026.02.20 | ₩103,155 | ₩105,743 | ₩100,983 | ₩105,502 | +2.28% | 1.3억 |
|---|
| 2026.02.09–2026.02.13 | ₩110,209 | ₩113,535 | ₩100,889 | ₩103,088 | -6.46% | 2.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩112,020 | ₩114,353 | ₩106,253 | ₩110,236 | -1.59% | 2.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩116,566 | ₩116,593 | ₩110,437 | ₩111,966 | -3.95% | 2억 |
|---|
| 2026.01.20–2026.01.23 | ₩119,315 | ₩120,562 | ₩109,874 | ₩115,493 | -3.20% | 3.7억 |
|---|
| 2026.01.12–2026.01.16 | ₩120,281 | ₩122,815 | ₩117,719 | ₩118,014 | -1.88% | 2.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩121,930 | ₩124,223 | ₩118,443 | ₩119,972 | -1.61% | 2.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩126,047 | ₩127,361 | ₩121,783 | ₩122,024 | -3.19% | 1.1억 |
|---|
| 2025.12.22–2025.12.26 | ₩127,013 | ₩127,013 | ₩122,480 | ₩126,691 | -0.25% | 9987.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩128,770 | ₩130,526 | ₩125,149 | ₩126,584 | -1.70% | 2.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩133,933 | ₩133,959 | ₩123,848 | ₩127,656 | -4.69% | 3.2억 |
|---|
| 2025.12.01–2025.12.05 | ₩142,837 | ₩147,156 | ₩131,076 | ₩134,429 | -5.89% | 2.9억 |
|---|
| 2025.11.24–2025.11.28 | ₩139,807 | ₩144,889 | ₩138,559 | ₩144,272 | +3.19% | 1.4억 |
|---|
| 2025.11.17–2025.11.21 | ₩148,524 | ₩154,558 | ₩139,216 | ₩139,887 | -5.81% | 1.8억 |
|---|
| 2025.11.10–2025.11.14 | ₩148,419 | ₩156,547 | ₩148,061 | ₩149,150 | +0.49% | 1.9억 |
|---|
| 2025.11.03–2025.11.07 | ₩151,975 | ₩152,010 | ₩143,946 | ₩148,009 | -2.61% | 2.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩147,608 | ₩152,195 | ₩145,815 | ₩150,047 | +1.65% | 2.3억 |
|---|
| 2025.10.20–2025.10.24 | ₩161,985 | ₩167,446 | ₩146,768 | ₩146,806 | -9.37% | 3.8억 |
|---|
| 2025.10.13–2025.10.17 | ₩163,792 | ₩165,102 | ₩157,710 | ₩160,843 | -1.80% | 1.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩164,818 | ₩167,231 | ₩163,490 | ₩163,621 | -0.73% | 4279.8만 |
|---|