Stockscreener 앱 받기
1,003.15
2.09%
-21.39
Netflix Inc 주식 (NFLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $1,032.4 | $999.4 | $32.99 | 3,617,428.0 | -2.09% |
| 2025-02-20 | $1,045.0 | $1,015.6 | $29.41 | 3,066,977.0 | -1.80% |
| 2025-02-19 | $1,045.0 | $1,024.5 | $20.49 | 2,553,562.0 | +0.72% |
| 2025-02-18 | $1,062.0 | $1,023.7 | $38.25 | 4,079,717.0 | -2.15% |
| 2025-02-14 | $1,064.5 | $1,041.7 | $22.81 | 3,045,737.0 | +1.43% |
| 2025-02-13 | $1,046.0 | $1,025.1 | $20.89 | 3,407,435.0 | +1.59% |
| 2025-02-12 | $1,027.7 | $998.3 | $29.39 | 3,053,960.0 | +1.91% |
| 2025-02-11 | $1,022.7 | $1,003.0 | $19.74 | 3,302,981.0 | -1.90% |
| 2025-02-10 | $1,032.9 | $1,015.9 | $16.97 | 3,260,296.0 | +1.35% |
| 2025-02-07 | $1,027.8 | $1,005.7 | $22.09 | 3,183,992.0 | -0.17% |
| 2025-02-06 | $1,016.4 | $1,002.6 | $13.74 | 3,092,337.0 | +0.45% |
| 2025-02-05 | $1,011.8 | $986.7 | $25.15 | 3,876,550.0 | +1.63% |
| 2025-02-04 | $1,008.0 | $978.5 | $29.49 | 5,849,224.0 | +1.63% |
| 2025-02-03 | $987.7 | $964.4 | $23.31 | 3,626,676.0 | +0.22% |
| 2025-01-31 | $990.3 | $974.0 | $16.29 | 3,535,223.0 | +0.36% |
| 2025-01-30 | $994.6 | $970.0 | $24.58 | 3,823,244.0 | -0.50% |
| 2025-01-29 | $987.6 | $968.2 | $19.41 | 2,899,103.0 | +0.65% |
| 2025-01-28 | $977.9 | $957.3 | $20.63 | 3,385,556.0 | -0.01% |
| 2025-01-27 | $982.3 | $960.3 | $22.01 | 4,518,952.0 | -0.58% |
| 2025-01-24 | $986.3 | $967.7 | $18.60 | 4,482,375.0 | -0.74% |
| 2025-01-23 | $985.0 | $953.9 | $31.10 | 7,597,849.0 | +3.24% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $1,064.5 | $964.4 | $100.1 | 52,634,300.0 | +2.70% |
| 2025-01 | $999.0 | $823.5 | $175.5 | 87,456,453.0 | +9.59% |
Netflix Inc 주식 (NFLX) 가격 이력 2024
| 월 | 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
| 월 | 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% |
1.71%
자본화:
|
볼륨(24시간):