Stockscreener 앱 받기
99.02
0.15%
-0.15
시간 외 거래:
98.41
-0.61
-0.62%
Netflix Inc 주식 (NFLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-06 | $99.88 | $97.40 | $2.48 | 41,048,505.0 | -0.15% |
| 2026-03-05 | $100.2 | $98.10 | $2.09 | 53,229,550.0 | +0.52% |
| 2026-03-04 | $99.75 | $96.99 | $2.76 | 52,190,717.0 | +0.98% |
| 2026-03-03 | $98.46 | $95.33 | $3.13 | 58,951,804.0 | +0.63% |
| 2026-03-02 | $98.07 | $95.20 | $2.87 | 79,605,503.0 | +0.88% |
| 2026-02-27 | $96.75 | $90.58 | $6.17 | 198,558,886.0 | +13.77% |
| 2026-02-26 | $87.62 | $82.80 | $4.82 | 69,458,034.0 | +2.29% |
| 2026-02-25 | $83.12 | $79.25 | $3.87 | 67,924,858.0 | +5.97% |
| 2026-02-24 | $78.12 | $75.21 | $2.91 | 32,286,386.0 | +2.66% |
| 2026-02-23 | $77.83 | $75.01 | $2.82 | 38,017,438.0 | -3.37% |
| 2026-02-20 | $78.85 | $76.40 | $2.45 | 30,859,379.0 | +2.17% |
| 2026-02-19 | $78.70 | $76.59 | $2.11 | 30,043,992.0 | -1.27% |
| 2026-02-18 | $78.32 | $76.28 | $2.04 | 29,759,966.0 | +1.29% |
| 2026-02-17 | $77.87 | $75.30 | $2.57 | 35,882,232.0 | +0.17% |
| 2026-02-13 | $77.18 | $75.53 | $1.65 | 42,230,427.0 | +1.33% |
| 2026-02-12 | $79.15 | $75.23 | $3.92 | 72,950,341.0 | -4.72% |
| 2026-02-11 | $82.48 | $79.45 | $3.03 | 40,675,907.0 | -3.15% |
| 2026-02-10 | $84.66 | $82.09 | $2.57 | 43,262,008.0 | +0.91% |
| 2026-02-09 | $82.20 | $79.87 | $2.33 | 42,121,404.0 | -0.89% |
| 2026-02-06 | $82.48 | $80.65 | $1.83 | 45,854,181.0 | +1.64% |
| 2026-02-05 | $83.30 | $80.53 | $2.77 | 54,348,047.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $100.2 | $95.20 | $4.99 | 326,074,584.0 | +2.89% |
| 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% |
0.85%
1.86%
자본화:
|
볼륨(24시간):