Stockscreener 앱 받기
1,094.56
0.01%
-0.13
시장 영업 전:
1097.78
3.22
+0.29%
Netflix Inc 주식 (NFLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $1,102.3 | $1,087.3 | $14.98 | 4,671,787.0 | -0.01% |
| 2025-10-24 | $1,114.5 | $1,094.4 | $20.10 | 6,006,746.0 | -1.70% |
| 2025-10-23 | $1,127.8 | $1,099.7 | $28.10 | 6,824,435.0 | -0.25% |
| 2025-10-22 | $1,157.6 | $1,112.5 | $45.09 | 14,669,532.0 | -10.07% |
| 2025-10-21 | $1,248.6 | $1,231.8 | $16.84 | 5,894,332.0 | +0.23% |
| 2025-10-20 | $1,247.8 | $1,206.9 | $40.86 | 3,912,146.0 | +3.27% |
| 2025-10-17 | $1,203.1 | $1,179.0 | $24.17 | 2,938,198.0 | +1.33% |
| 2025-10-16 | $1,216.7 | $1,176.0 | $40.71 | 2,823,821.0 | -1.64% |
| 2025-10-15 | $1,219.6 | $1,201.6 | $18.01 | 1,969,038.0 | -0.99% |
| 2025-10-14 | $1,224.3 | $1,203.1 | $21.19 | 2,357,201.0 | -0.30% |
| 2025-10-13 | $1,231.1 | $1,206.8 | $24.31 | 2,456,292.0 | -0.09% |
| 2025-10-10 | $1,247.0 | $1,219.1 | $27.90 | 4,126,350.0 | -0.89% |
| 2025-10-09 | $1,237.5 | $1,211.8 | $25.68 | 2,818,943.0 | +1.39% |
| 2025-10-08 | $1,217.4 | $1,192.0 | $25.39 | 2,845,008.0 | +1.95% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $1,248.6 | $1,087.3 | $161.3 | 87,071,137.0 | -8.70% |
| 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
| 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% |
0.59%
0.52%
자본화:
|
볼륨(24시간):