Stockscreener 앱 받기
67.85
2.49%
-1.73
시장 영업 전:
68.22
0.37
+0.55%
Netflix Inc 주식 (NFLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $69.66 | $67.79 | $1.87 | 40,430,082.0 | -2.49% |
| 2026-09-30 | $70.30 | $69.51 | $0.79 | 34,575,027.0 | -1.02% |
| 2026-09-29 | $71.36 | $70.15 | $1.20 | 33,206,212.0 | +1.55% |
| 2026-09-28 | $71.65 | $68.88 | $2.77 | 42,916,023.0 | -2.69% |
| 2026-09-25 | $71.83 | $70.98 | $0.855 | 23,136,456.0 | -0.80% |
| 2026-09-24 | $72.04 | $71.21 | $0.83 | 28,121,518.0 | +0.50% |
| 2026-09-23 | $72.37 | $71.07 | $1.30 | 32,749,550.0 | -1.11% |
| 2026-09-22 | $73.76 | $71.58 | $2.18 | 34,215,952.0 | -1.64% |
| 2026-09-21 | $73.87 | $71.79 | $2.08 | 36,840,161.0 | +2.19% |
| 2026-09-18 | $72.38 | $70.11 | $2.27 | 113,609,902.0 | -4.67% |
| 2026-09-17 | $76.96 | $75.30 | $1.66 | 27,806,465.0 | -1.44% |
| 2026-09-16 | $77.80 | $76.31 | $1.49 | 25,261,574.0 | -1.91% |
| 2026-09-15 | $79.48 | $77.46 | $2.02 | 27,530,336.0 | -3.01% |
| 2026-09-14 | $81.02 | $78.49 | $2.53 | 30,627,883.0 | +3.77% |
| 2026-09-11 | $77.57 | $76.15 | $1.42 | 22,179,923.0 | +1.83% |
| 2026-09-10 | $76.30 | $75.03 | $1.27 | 19,939,908.0 | -0.03% |
| 2026-09-09 | $76.72 | $75.87 | $0.85 | 22,701,932.0 | -0.96% |
| 2026-09-08 | $77.73 | $75.92 | $1.81 | 33,755,840.0 | -1.89% |
| 2026-09-04 | $82.69 | $78.23 | $4.46 | 39,853,613.0 | -5.35% |
| 2026-09-03 | $83.60 | $81.63 | $1.97 | 23,745,949.0 | -0.07% |
| 2026-09-02 | $83.12 | $80.30 | $2.82 | 21,995,178.0 | +2.38% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $69.66 | $67.79 | $1.87 | 40,430,082.0 | +0.00% |
| 2026-09 | $83.60 | $67.79 | $15.81 | 736,301,974.0 | -16.29% |
| 2026-08 | $82.45 | $72.18 | $10.27 | 607,193,869.0 | +13.02% |
| 2026-07 | $78.44 | $65.08 | $13.36 | 1,067,442,999.0 | +0.43% |
| 2026-06 | $87.22 | $70.86 | $16.36 | 997,997,961.0 | -17.00% |
| 2026-05 | $94.70 | $85.10 | $9.60 | 660,229,133.0 | -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% |
3.40%
0.00%
자본화:
|
볼륨(24시간):