Stockscreener 앱 받기
1,139.06
1.58%
-17.43
Netflix Inc 주식 (NFLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1,144.0 | $1,107.0 | $37.01 | 4,078,594.0 | -1.50% |
| 2025-05-02 | $1,159.4 | $1,133.3 | $26.12 | 3,760,751.0 | +2.03% |
| 2025-05-01 | $1,142.4 | $1,111.8 | $30.59 | 3,488,533.0 | +0.15% |
| 2025-04-30 | $1,133.2 | $1,101.1 | $32.09 | 4,243,813.0 | +0.54% |
| 2025-04-29 | $1,127.8 | $1,095.5 | $32.33 | 3,691,456.0 | +1.37% |
| 2025-04-28 | $1,114.0 | $1,082.6 | $31.38 | 3,824,478.0 | +0.80% |
| 2025-04-25 | $1,106.8 | $1,091.0 | $15.80 | 3,940,915.0 | +0.42% |
| 2025-04-24 | $1,101.0 | $1,047.0 | $53.98 | 6,357,707.0 | +4.50% |
| 2025-04-23 | $1,061.3 | $1,032.0 | $29.25 | 6,458,514.0 | +0.89% |
| 2025-04-22 | $1,065.0 | $1,004.5 | $60.45 | 9,287,034.0 | +5.31% |
| 2025-04-21 | $1,019.0 | $973.0 | $45.95 | 9,685,012.0 | +1.53% |
| 2025-04-17 | $984.7 | $956.0 | $28.70 | 8,442,972.0 | +1.19% |
| 2025-04-16 | $981.2 | $949.2 | $32.05 | 5,976,266.0 | -1.50% |
| 2025-04-15 | $993.4 | $948.0 | $45.45 | 7,660,649.0 | +4.83% |
| 2025-04-14 | $949.0 | $919.5 | $29.48 | 3,985,550.0 | +1.41% |
| 2025-04-11 | $944.9 | $906.7 | $38.18 | 4,065,591.0 | -0.31% |
| 2025-04-10 | $941.2 | $894.0 | $47.24 | 5,113,886.0 | -2.57% |
| 2025-04-09 | $951.4 | $854.4 | $97.03 | 7,476,271.0 | +8.62% |
| 2025-04-08 | $922.4 | $857.7 | $64.72 | 5,597,240.0 | +0.30% |
| 2025-04-07 | $906.7 | $821.1 | $85.64 | 6,588,507.0 | +1.40% |
Netflix Inc 주식 (NFLX) 연도별 가격 이력
이 심층 분석에서는 Netflix Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NFLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Netflix Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Netflix Inc 주식 (NFLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1,159.4 | $1,107.0 | $52.43 | 11,327,878.0 | +0.66% |
| 2025-04 | $1,133.2 | $821.1 | $312.1 | 121,724,968.0 | +21.36% |
| 2025-03 | $998.7 | $854.5 | $144.2 | 108,560,998.0 | -4.90% |
| 2025-02 | $1,064.5 | $955.0 | $109.5 | 69,473,306.0 | +0.39% |
| 2025-01 | $999.0 | $823.5 | $175.5 | 87,456,453.0 | +9.59% |
Netflix Inc 주식 (NFLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $941.8 | $884.1 | $57.63 | 53,083,643.0 | +1.54% |
| 2024-11 | $908.0 | $747.8 | $160.2 | 61,186,193.0 | +17.30% |
| 2024-10 | $773.0 | $677.9 | $95.12 | 80,862,779.0 | +6.59% |
| 2024-09 | $725.3 | $660.8 | $64.46 | 51,209,420.0 | +1.13% |
| 2024-08 | $711.3 | $587.0 | $124.3 | 65,334,284.0 | +11.62% |
| 2024-07 | $697.5 | $617.0 | $80.49 | 78,071,481.0 | -6.89% |
| 2024-06 | $689.9 | $626.4 | $63.44 | 51,741,776.0 | +5.18% |
| 2024-05 | $664.2 | $544.2 | $120.0 | 67,208,948.0 | +16.52% |
| 2024-04 | $639.0 | $542.0 | $96.99 | 91,772,943.0 | -9.33% |
| 2024-03 | $634.4 | $592.0 | $42.39 | 59,950,448.0 | +0.73% |
| 2024-02 | $605.4 | $549.0 | $56.36 | 71,427,947.0 | +6.88% |
| 2024-01 | $579.6 | $461.9 | $117.8 | 144,733,847.0 | +15.86% |
Netflix Inc 주식 (NFLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $500.9 | $445.7 | $55.16 | 80,296,571.0 | +2.72% |
| 2023-11 | $482.7 | $414.2 | $68.52 | 71,432,550.0 | +15.13% |
| 2023-10 | $418.8 | $344.7 | $74.11 | 162,410,686.0 | +9.03% |
| 2023-09 | $453.4 | $371.1 | $82.35 | 100,130,456.0 | -12.93% |
| 2023-08 | $445.2 | $398.1 | $47.10 | 107,001,716.0 | -1.21% |
| 2023-07 | $485.0 | $411.9 | $73.12 | 166,677,272.0 | -0.35% |
| 2023-06 | $448.6 | $393.1 | $55.57 | 144,794,525.0 | +11.45% |
| 2023-05 | $405.1 | $315.6 | $89.49 | 140,554,848.0 | +19.79% |
| 2023-04 | $349.8 | $316.1 | $33.70 | 127,722,325.0 | -4.50% |
| 2023-03 | $345.8 | $285.3 | $60.51 | 157,576,795.0 | +7.25% |
| 2023-02 | $379.4 | $314.3 | $65.13 | 123,360,934.0 | -8.97% |
| 2023-01 | $369.0 | $288.7 | $80.32 | 206,330,840.0 | +20.00% |
0.12%
0.87%
자본화:
|
볼륨(24시간):