Stockscreener 앱 받기
22.92
0.94%
-0.0975
Kurv Yield Premium Strategy Netflix Nflx Etf 주식 (NFLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $22.90 | $22.51 | $0.39 | 1,691.0 | -0.51% |
| 2026-05-26 | $23.31 | $22.98 | $0.33 | 2,567.0 | -1.11% |
| 2026-05-22 | $23.52 | $23.23 | $0.29 | 1,324.0 | -0.96% |
| 2026-05-21 | $23.74 | $23.08 | $0.66 | 4,174.0 | +1.26% |
| 2026-05-20 | $23.27 | $23.16 | $0.11 | 3,138.0 | -1.27% |
| 2026-05-19 | $23.97 | $23.43 | $0.54 | 1,247.0 | -0.31% |
| 2026-05-18 | $23.59 | $22.95 | $0.645 | 1,800.0 | +3.16% |
| 2026-05-15 | $22.87 | $22.83 | $0.0412 | 970.0 | +0.14% |
| 2026-05-14 | $23.15 | $22.83 | $0.3233 | 3,391.0 | -0.94% |
| 2026-05-13 | $23.29 | $22.80 | $0.485 | 3,599.0 | -0.00% |
| 2026-05-12 | $23.44 | $22.72 | $0.7199 | 1,848.0 | +2.76% |
| 2026-05-11 | $22.90 | $22.39 | $0.51 | 6,846.0 | -2.71% |
| 2026-05-08 | $23.10 | $22.98 | $0.12 | 4,036.0 | -0.79% |
| 2026-05-07 | $23.57 | $23.23 | $0.3359 | 3,078.0 | -0.00% |
| 2026-05-06 | $23.23 | $22.85 | $0.3843 | 3,626.0 | +0.50% |
| 2026-05-05 | $24.05 | $23.10 | $0.95 | 6,701.0 | -4.31% |
| 2026-05-04 | $24.48 | $24.16 | $0.325 | 3,913.0 | -1.42% |
| 2026-05-01 | $25.16 | $24.50 | $0.665 | 2,557.0 | -2.05% |
| 2026-04-30 | $25.02 | $24.66 | $0.3652 | 3,727.0 | +1.98% |
| 2026-04-29 | $24.57 | $24.41 | $0.16 | 795.0 | -1.30% |
| 2026-04-28 | $24.88 | $24.28 | $0.60 | 2,777.0 | +0.99% |
Kurv Yield Premium Strategy Netflix Nflx Etf 주식 (NFLP) 연도별 가격 이력
이 심층 분석에서는 Kurv Yield Premium Strategy Netflix Nflx Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NFLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kurv Yield Premium Strategy Netflix Nflx Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kurv Yield Premium Strategy Netflix Nflx Etf 주식 (NFLP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $25.16 | $22.39 | $2.77 | 56,506.0 | -8.47% |
| 2026-04 | $30.09 | $24.28 | $5.81 | 246,096.0 | -5.33% |
| 2026-03 | $27.99 | $25.01 | $2.98 | 87,782.0 | -2.15% |
| 2026-02 | $27.01 | $21.07 | $5.94 | 125,419.0 | +13.68% |
| 2026-01 | $27.48 | $23.43 | $4.05 | 206,962.0 | -13.54% |
Kurv Yield Premium Strategy Netflix Nflx Etf 주식 (NFLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.39 | $27.09 | $5.30 | 186,184.0 | -13.88% |
| 2025-11 | $34.37 | $30.85 | $3.52 | 121,828.0 | -4.82% |
| 2025-10 | $37.15 | $32.53 | $4.61 | 147,744.0 | -8.90% |
| 2025-09 | $39.09 | $36.09 | $3.00 | 118,471.0 | -1.95% |
| 2025-08 | $38.90 | $35.92 | $2.98 | 118,217.0 | +3.22% |
| 2025-07 | $42.30 | $36.21 | $6.09 | 225,177.0 | -14.70% |
| 2025-06 | $42.49 | $39.08 | $3.41 | 134,332.0 | +6.75% |
| 2025-05 | $40.34 | $37.07 | $3.27 | 128,804.0 | +5.27% |
| 2025-04 | $37.78 | $29.60 | $8.18 | 174,353.0 | +13.13% |
| 2025-03 | $35.98 | $31.23 | $4.75 | 315,178.0 | -5.96% |
| 2025-02 | $40.58 | $34.87 | $5.71 | 296,522.0 | -2.00% |
| 2025-01 | $37.13 | $32.00 | $5.13 | 209,044.0 | +5.73% |
Kurv Yield Premium Strategy Netflix Nflx Etf 주식 (NFLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.97 | $34.27 | $2.70 | 121,560.0 | -2.20% |
| 2024-11 | $36.36 | $32.91 | $3.45 | 89,096.0 | +6.96% |
| 2024-10 | $34.16 | $30.64 | $3.52 | 42,794.0 | +5.57% |
| 2024-09 | $32.22 | $30.17 | $2.05 | 34,068.0 | -0.05% |
| 2024-08 | $31.75 | $28.00 | $3.75 | 33,872.0 | +5.42% |
| 2024-07 | $32.58 | $29.48 | $3.10 | 19,032.0 | -6.86% |
| 2024-06 | $32.59 | $30.89 | $1.70 | 23,761.0 | +3.06% |
| 2024-05 | $31.38 | $28.93 | $2.45 | 35,670.0 | +7.23% |
| 2024-04 | $32.52 | $28.86 | $3.66 | 83,686.0 | -8.57% |
| 2024-03 | $32.35 | $31.50 | $0.8502 | 10,361.0 | -0.43% |
| 2024-02 | $31.73 | $30.03 | $1.70 | 7,070.0 | +4.38% |
| 2024-01 | $30.46 | $26.69 | $3.77 | 22,053.0 | +10.15% |
0.73%
0.09%
자본화:
|
볼륨(24시간):