Hot Features
프리미엄
Netflix Inc. (NFLX34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.75 | -3.125 | 120 | 121.75 | 115.59 | 131140 | 119.09047227 | DR |
| 4 | -0.27 | -0.231719876416 | 116.52 | 121.75 | 112.5 | 59612 | 117.40762735 | DR |
| 12 | 10.06 | 9.47358508334 | 106.19 | 121.75 | 99.37 | 53405 | 112.85737028 | DR |
| 26 | 39.95 | 52.3591087811 | 76.3 | 121.75 | 73.85 | 50432 | 97.81481682 | DR |
| 52 | 58.9 | 102.702702703 | 57.35 | 121.75 | 55.92 | 52329 | 81.01067248 | DR |
| 156 | 75.75 | 187.037037037 | 40.5 | 121.75 | 16.84 | 198461 | 32.08061622 | DR |
| 260 | 82.1477558 | 240.886656368 | 34.1022442 | 121.75 | 0.04081633 | 146942 | 36.15438583 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740087000 | 116 | -2.8 | -2.36 | 118.8 | 119.1 | 115.59 | 88839 |
| 1740000540 | 118.8 | 1.21 | 1.03 | 117.63 | 119.5 | 116.73 | 20590 |
| 1739914140 | 117.59 | -0.92 | -0.78 | 120.5 | 121.19 | 116.38 | 136456 |
| 1739827800 | 118.51 | -1.99 | -1.65 | 121.71 | 121.71 | 118.51 | 46413 |
| 1739568600 | 120.5 | 0.48 | 0.40 | 120 | 121.75 | 119.11 | 363402 |
| 1739482140 | 120.02 | 2.01 | 1.70 | 118 | 120.72 | 118 | 30125 |
| 1739395740 | 118.01 | 1.81 | 1.56 | 116.25 | 118.28 | 114.77 | 32377 |
| 1739309400 | 116.2 | -2.5 | -2.11 | 118.65 | 118.8 | 115.44 | 57035 |
| 1739222940 | 118.7 | 1.23 | 1.05 | 118.58 | 119.33 | 117.65 | 21492 |
| 1738963800 | 117.47 | 0.65 | 0.56 | 117.5 | 118.83 | 116.05 | 26321 |
| 1738877340 | 116.82 | 0.12 | 0.10 | 117.37 | 117.41 | 115.64 | 18454 |
| 1738790940 | 116.7 | 2.97 | 2.61 | 114.78 | 117.12 | 114.5 | 27065 |
| 1738704600 | 113.73 | 0.41 | 0.36 | 114.47 | 116.55 | 112.88 | 57154 |
| 1738618200 | 113.32 | -0.17 | -0.15 | 113.49 | 115.67 | 112.76 | 42089 |
| 1738358940 | 113.49 | -0.33 | -0.29 | 114.68 | 115.48 | 113.12 | 18434 |
| 1738272540 | 113.82 | -0.07 | -0.06 | 115.6 | 117.28 | 113.82 | 33615 |
| 1738186200 | 113.89 | 0.18 | 0.16 | 114.37 | 115.48 | 113.09 | 23659 |
| 1738099740 | 113.71 | -0.3 | -0.26 | 114.1 | 114.67 | 112.5 | 30900 |
| 1738013340 | 114.01 | -0.71 | -0.62 | 114.72 | 116.48 | 112.7 | 60600 |
| 1737754200 | 114.72 | -1.58 | -1.36 | 116.52 | 116.72 | 114.05 | 57210 |
| 1737667740 | 116.3 | 1.8 | 1.57 | 113.7 | 116.52 | 113.28 | 24008 |
| 1737581400 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1737495000 | 114.5 | 8.45 | 7.97 | 104.84 | 114.5 | 103.6 | 148242 |
| 1737408600 | 106.05 | 1.59 | 1.52 | 104.46 | 109.17 | 103.88 | 15082 |
| 1737149400 | 104.46 | 2.02 | 1.97 | 102.44 | 104.94 | 102.44 | 53713 |
| 1737062940 | 102.44 | 0.36 | 0.35 | 102.75 | 104.62 | 102.26 | 70747 |
| 1736976540 | 102.08 | 2.1 | 2.10 | 100.8 | 102.58 | 99.74 | 25509 |
| 1736890140 | 99.98 | -3 | -2.91 | 103.19 | 103.19 | 99.37 | 71666 |
| 1736803740 | 102.98 | 1.28 | 1.26 | 100.31 | 103.42 | 100.3 | 36168 |
| 1736544540 | 101.7 | -4 | -3.78 | 105.63 | 106.17 | 101.7 | 45453 |
| 1736458140 | 105.7 | -1.6 | -1.49 | 106.84 | 107.29 | 104.96 | 16039 |
| 1736371740 | 107.3 | 0.3 | 0.28 | 104.86 | 108.56 | 102.59 | 31393 |
| 1736285400 | 107 | -0.54 | -0.50 | 106.4 | 107.96 | 105.07 | 30770 |
| 1736198940 | 107.54 | -1.32 | -1.21 | 108.49 | 109.28 | 106.41 | 27866 |
| 1735939740 | 108.86 | -0.08 | -0.07 | 108.94 | 110.27 | 108.28 | 24904 |
| 1735853400 | 108.94 | -2.06 | -1.86 | 112.3 | 112.3 | 107.2 | 116627 |
| 1735594200 | 111 | -2.14 | -1.89 | 110.9 | 112.73 | 110.16 | 25646 |
| 1735334940 | 113.14 | -1.57 | -1.37 | 113.7 | 114.15 | 111 | 57620 |
| 1735248540 | 114.71 | 2.41 | 2.15 | 113.48 | 115.75 | 112.68 | 100783 |
| 1734989340 | 112.3 | 1.94 | 1.76 | 112 | 113.4 | 110.89 | 58988 |
| 1734730200 | 110.36 | -1.64 | -1.46 | 108.4 | 112.14 | 108.02 | 85225 |
| 1734643800 | 112 | -0.76 | -0.67 | 112.53 | 113.48 | 110.56 | 25475 |
| 1734557400 | 112.76 | 0.16 | 0.14 | 113.23 | 114.4 | 111.84 | 41275 |
| 1734470940 | 112.6 | -1.22 | -1.07 | 113.01 | 114.84 | 111.7 | 30870 |
| 1734384540 | 113.82 | 1.4 | 1.25 | 111.63 | 113.82 | 110.52 | 62200 |
| 1734125340 | 112.42 | 0.96 | 0.86 | 111.46 | 112.42 | 109.97 | 46898 |
| 1734039000 | 111.46 | -1.06 | -0.94 | 111.37 | 112 | 110.08 | 46756 |
| 1733952540 | 112.52 | 1.09 | 0.98 | 111.73 | 113.64 | 110.89 | 36808 |
| 1733866140 | 111.43 | 0.22 | 0.20 | 111.9 | 111.9 | 109.87 | 15203 |
| 1733779740 | 111.21 | -2.04 | -1.80 | 114.2 | 114.2 | 109.45 | 118245 |
| 1733520600 | 113.25 | 3.07 | 2.79 | 110.2 | 113.7 | 110.04 | 34184 |
| 1733434200 | 110.18 | -0.55 | -0.50 | 109.81 | 111.14 | 108.56 | 58640 |
| 1733347800 | 110.73 | 1.33 | 1.22 | 110 | 110.73 | 108.62 | 24549 |
| 1733261340 | 109.4 | 0.64 | 0.59 | 108.76 | 109.4 | 108 | 25027 |
| 1733174940 | 108.76 | 2.26 | 2.12 | 107.56 | 109.35 | 106.81 | 67301 |
| 1732915740 | 106.5 | 0.68 | 0.64 | 106.19 | 107.38 | 105.85 | 45146 |
| 1732829400 | 105.82 | 1.48 | 1.42 | 104.34 | 106.4 | 104.34 | 21024 |
| 1732743000 | 104.34 | 2.43 | 2.38 | 101.91 | 104.34 | 100.31 | 31166 |
| 1732656600 | 101.91 | 1.62 | 1.62 | 100.61 | 102.7 | 100.2 | 24011 |
| 1732570140 | 100.29 | -4.36 | -4.17 | 104.65 | 104.72 | 100.29 | 91571 |
| 1732310940 | 104.65 | 0.55 | 0.53 | 104 | 105.31 | 103.99 | 22994 |
| 1732224600 | 104.1 | 3.41 | 3.39 | 103.2 | 105.52 | 102.05 | 35202 |
