984.84
price up icon1.29%   11.81
 
loading

Netflix Inc 주식 (NFLX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $1,019.0 $973.0 $45.95 7,878,466.0 +1.21%
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%
2025-04-04 $906.6 $853.9 $52.76 6,760,370.0 -6.67%
2025-04-03 $946.6 $900.5 $46.12 5,853,269.0 -1.97%
2025-04-02 $949.5 $916.1 $33.44 3,202,942.0 +0.77%
2025-04-01 $932.3 $911.5 $20.79 3,512,526.0 -0.45%
2025-03-31 $934.5 $900.6 $33.89 4,626,687.0 -0.14%
2025-03-28 $975.0 $929.2 $45.75 4,403,282.0 -4.39%
2025-03-27 $989.0 $966.4 $22.63 2,953,881.0 +0.63%
2025-03-26 $996.8 $966.3 $30.47 3,358,567.0 -2.67%
2025-03-25 $998.7 $977.1 $21.59 3,755,908.0 +2.60%
2025-03-24 $977.0 $951.5 $25.45 4,398,277.0 +1.22%

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
2025-04 $1,019.0 $821.1 $197.9 82,114,505.0 +5.61%
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
$84.66
price up icon 0.34%
entertainment LYV
$126.01
price up icon 1.63%
$48.14
price up icon 0.23%
entertainment FOX
$44.42
price up icon 0.29%
entertainment WBD
$8.09
price down icon 0.12%
자본화:     |  볼륨(24시간):