Stockscreener 앱 받기
86.02
0.39%
-0.34
시간 외 거래:
86.02
Netflix Inc 주식 (NFLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $86.67 | $85.66 | $1.01 | 39,617,133.0 | -0.39% |
| 2026-05-28 | $87.04 | $85.58 | $1.46 | 38,334,620.0 | -1.13% |
| 2026-05-27 | $88.50 | $86.82 | $1.68 | 22,451,301.0 | -0.38% |
| 2026-05-26 | $88.73 | $87.25 | $1.48 | 23,892,929.0 | -1.04% |
| 2026-05-22 | $89.97 | $88.17 | $1.80 | 23,709,913.0 | -0.78% |
| 2026-05-21 | $90.37 | $87.52 | $2.85 | 28,511,242.0 | +1.37% |
| 2026-05-20 | $88.55 | $87.50 | $1.05 | 23,413,688.0 | -1.39% |
| 2026-05-19 | $91.48 | $88.69 | $2.79 | 34,470,849.0 | -0.36% |
| 2026-05-18 | $89.81 | $86.33 | $3.48 | 34,332,764.0 | +3.02% |
| 2026-05-15 | $89.49 | $86.69 | $2.80 | 31,711,267.0 | +0.09% |
| 2026-05-14 | $88.50 | $86.65 | $1.85 | 29,331,423.0 | -0.71% |
| 2026-05-13 | $88.62 | $86.28 | $2.34 | 30,727,785.0 | -0.11% |
| 2026-05-12 | $89.17 | $85.81 | $3.36 | 43,448,342.0 | +2.59% |
| 2026-05-11 | $87.34 | $85.10 | $2.24 | 39,914,596.0 | -2.33% |
| 2026-05-08 | $88.04 | $87.21 | $0.83 | 36,037,985.0 | -0.86% |
| 2026-05-07 | $89.40 | $88.13 | $1.27 | 30,489,302.0 | -0.02% |
| 2026-05-06 | $88.55 | $86.72 | $1.83 | 41,790,977.0 | +0.43% |
| 2026-05-05 | $91.28 | $87.56 | $3.72 | 51,625,172.0 | -3.44% |
| 2026-05-04 | $92.33 | $90.89 | $1.44 | 25,836,599.0 | -1.13% |
| 2026-05-01 | $94.70 | $91.90 | $2.80 | 30,581,246.0 | -1.66% |
| 2026-04-30 | $94.22 | $90.77 | $3.45 | 40,607,198.0 | +1.62% |
| 2026-04-29 | $92.86 | $90.86 | $2.00 | 25,648,819.0 | -0.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $94.70 | $85.10 | $9.60 | 699,846,266.0 | -8.11% |
| 2026-04 | $108.9 | $90.02 | $18.92 | 863,467,090.0 | -2.64% |
| 2026-03 | $100.2 | $90.69 | $9.50 | 944,384,426.0 | -0.09% |
| 2026-02 | $96.75 | $75.01 | $21.74 | 1,012,199,192.0 | +15.27% |
| 2026-01 | $94.14 | $81.95 | $12.19 | 1,031,847,702.0 | -10.95% |
Netflix Inc 주식 (NFLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $109.7 | $91.33 | $18.40 | 978,146,841.0 | -12.83% |
| 2025-11 | $116.7 | $103.3 | $13.41 | 721,682,144.0 | -3.85% |
| 2025-10 | $124.9 | $108.7 | $16.13 | 1,004,898,600.0 | -6.68% |
| 2025-09 | $126.7 | $117.3 | $9.39 | 614,882,950.0 | -0.77% |
| 2025-08 | $125.1 | $114.5 | $10.64 | 575,186,610.0 | +4.21% |
| 2025-07 | $133.9 | $115.8 | $18.10 | 832,596,460.0 | -13.42% |
| 2025-06 | $134.1 | $118.1 | $16.05 | 548,186,810.0 | +10.93% |
| 2025-05 | $121.6 | $110.3 | $11.30 | 748,671,490.0 | +6.67% |
| 2025-04 | $113.3 | $82.11 | $31.21 | 1,217,249,680.0 | +21.36% |
| 2025-03 | $99.87 | $85.45 | $14.42 | 1,085,609,980.0 | -4.90% |
| 2025-02 | $106.5 | $95.50 | $10.95 | 694,733,060.0 | +0.39% |
| 2025-01 | $99.90 | $82.35 | $17.55 | 874,564,530.0 | +9.59% |
Netflix Inc 주식 (NFLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $94.18 | $88.41 | $5.76 | 530,836,430.0 | +1.54% |
| 2024-11 | $90.80 | $74.78 | $16.02 | 611,861,930.0 | +17.30% |
| 2024-10 | $77.30 | $67.79 | $9.51 | 808,627,790.0 | +6.59% |
| 2024-09 | $72.53 | $66.08 | $6.45 | 512,094,200.0 | +1.13% |
| 2024-08 | $71.13 | $58.70 | $12.43 | 653,342,840.0 | +11.62% |
| 2024-07 | $69.75 | $61.70 | $8.05 | 780,714,810.0 | -6.89% |
| 2024-06 | $68.99 | $62.64 | $6.34 | 517,417,760.0 | +5.18% |
| 2024-05 | $66.42 | $54.43 | $12.00 | 672,089,480.0 | +16.52% |
| 2024-04 | $63.90 | $54.20 | $9.70 | 917,729,430.0 | -9.33% |
| 2024-03 | $63.44 | $59.20 | $4.24 | 599,504,480.0 | +0.73% |
| 2024-02 | $60.54 | $54.90 | $5.64 | 714,279,470.0 | +6.88% |
| 2024-01 | $57.96 | $46.19 | $11.78 | 1,447,338,470.0 | +15.86% |
1.83%
0.83%
자본화:
|
볼륨(24시간):