1,191.06
price up icon2.39%   27.75
after-market 시간 외 거래: 1191.28 0.22 +0.02%
loading

Netflix Inc 주식 (NFLX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-07 $1,201.4 $1,177.5 $23.90 3,304,566.0 +2.39%
2025-10-06 $1,163.6 $1,145.5 $18.13 2,952,176.0 +0.87%
2025-10-03 $1,168.0 $1,143.2 $24.78 3,058,851.0 -0.79%
2025-10-02 $1,163.3 $1,134.0 $29.33 4,674,433.0 -0.71%
2025-10-01 $1,179.1 $1,163.2 $15.93 4,095,495.0 -2.34%
2025-09-30 $1,208.5 $1,178.0 $30.50 3,815,178.0 -0.62%
2025-09-29 $1,224.5 $1,187.5 $36.95 3,000,539.0 -0.35%
2025-09-26 $1,214.0 $1,200.0 $14.00 1,947,015.0 +0.20%
2025-09-25 $1,216.8 $1,191.5 $25.33 1,992,150.0 +0.36%
2025-09-24 $1,221.5 $1,194.2 $27.30 2,724,769.0 -1.19%
2025-09-23 $1,227.8 $1,208.5 $19.32 2,441,126.0 -0.73%
2025-09-22 $1,229.8 $1,214.2 $15.52 2,539,043.0 +0.03%
2025-09-19 $1,229.9 $1,208.1 $21.85 4,941,316.0 +1.59%
2025-09-18 $1,233.0 $1,205.5 $27.50 3,157,508.0 -1.69%
2025-09-17 $1,233.9 $1,206.6 $27.33 3,450,255.0 +2.33%
2025-09-16 $1,209.0 $1,197.3 $11.72 2,364,362.0 -0.15%
2025-09-15 $1,207.2 $1,173.2 $34.03 2,866,950.0 +1.16%
2025-09-12 $1,211.8 $1,182.4 $29.38 3,773,525.0 -1.25%
2025-09-11 $1,253.4 $1,192.0 $61.44 5,664,128.0 -3.54%
2025-09-10 $1,267.0 $1,246.4 $20.64 2,534,628.0 -1.23%
2025-09-09 $1,265.7 $1,246.7 $19.05 2,213,400.0 +1.49%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $1,201.4 $1,134.0 $67.37 21,390,087.0 -0.66%
2025-09 $1,267.1 $1,173.2 $93.89 61,488,295.0 -0.77%
2025-08 $1,251.2 $1,144.7 $106.4 57,518,661.0 +4.21%
2025-07 $1,338.8 $1,157.7 $181.0 83,259,646.0 -13.42%
2025-06 $1,341.2 $1,180.6 $160.5 54,818,681.0 +10.93%
2025-05 $1,215.9 $1,102.9 $113.0 74,867,149.0 +6.67%
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

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

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%
entertainment DIS
$112.53
price down icon 0.20%
entertainment WBD
$18.60
price down icon 2.52%
entertainment LYV
$155.33
price down icon 0.39%
$106.72
price down icon 1.49%
$18.51
price down icon 3.24%
자본화:     |  볼륨(24시간):