Stockscreener 앱 받기
613.52
0.02%
-0.14
시장 영업 전:
616.10
2.58
+0.42%
Netflix Inc. 주식 (NFLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $624.1 | $609.1 | $15.00 | 5,445,343.0 | -0.02% |
| 2024-05-14 | $621.5 | $608.4 | $13.08 | 2,771,611.0 | -0.48% |
| 2024-05-13 | $618.2 | $606.8 | $11.39 | 2,103,794.0 | +0.94% |
| 2024-05-10 | $624.0 | $605.1 | $18.92 | 2,619,419.0 | -0.20% |
| 2024-05-09 | $615.7 | $605.8 | $9.97 | 2,020,609.0 | +0.43% |
| 2024-05-08 | $618.2 | $601.6 | $16.59 | 3,059,243.0 | +0.57% |
| 2024-05-07 | $606.0 | $591.3 | $14.73 | 3,576,240.0 | +1.51% |
| 2024-05-06 | $597.3 | $580.2 | $17.09 | 3,654,936.0 | +3.04% |
| 2024-05-03 | $580.3 | $565.2 | $15.10 | 3,292,880.0 | +2.51% |
| 2024-05-02 | $565.5 | $555.6 | $9.87 | 2,984,230.0 | +2.44% |
| 2024-05-01 | $560.4 | $544.2 | $16.14 | 3,402,738.0 | +0.19% |
| 2024-04-30 | $560.0 | $549.4 | $10.62 | 3,326,099.0 | -1.58% |
| 2024-04-29 | $559.6 | $554.2 | $5.40 | 2,373,349.0 | -0.31% |
| 2024-04-26 | $562.9 | $553.2 | $9.73 | 4,280,775.0 | -0.63% |
| 2024-04-25 | $566.5 | $545.7 | $20.83 | 3,809,507.0 | +1.74% |
| 2024-04-24 | $576.9 | $551.3 | $25.61 | 5,272,225.0 | -3.92% |
| 2024-04-23 | $579.2 | $555.3 | $23.93 | 4,905,304.0 | +4.17% |
| 2024-04-22 | $558.6 | $542.0 | $16.60 | 8,168,759.0 | -0.08% |
| 2024-04-19 | $579.0 | $552.2 | $26.84 | 16,357,995.0 | -9.09% |
| 2024-04-18 | $621.3 | $605.4 | $15.90 | 7,696,245.0 | -0.51% |
| 2024-04-17 | $621.0 | $607.7 | $13.26 | 3,217,251.0 | -0.62% |
| 2024-04-16 | $622.5 | $607.5 | $14.95 | 3,456,260.0 | +1.71% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $624.1 | $544.2 | $79.85 | 40,376,386.0 | +11.42% |
| 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% |
Netflix Inc. 주식 (NFLX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $332.7 | $273.4 | $59.31 | 193,035,228.0 | -3.49% |
| 2022-11 | $312.7 | $252.1 | $60.62 | 185,644,010.0 | +4.68% |
| 2022-10 | $305.6 | $211.7 | $93.90 | 335,121,772.0 | +23.97% |
| 2022-09 | $250.5 | $214.7 | $35.80 | 233,885,377.0 | +5.31% |
| 2022-08 | $252.0 | $218.7 | $33.25 | 152,064,083.0 | -0.60% |
| 2022-07 | $230.8 | $169.7 | $61.05 | 257,485,003.0 | +28.61% |
| 2022-06 | $207.4 | $164.3 | $43.10 | 186,345,480.0 | -11.43% |
| 2022-05 | $204.4 | $162.7 | $41.67 | 250,299,185.0 | +3.72% |
| 2022-04 | $396.0 | $185.6 | $210.4 | 402,560,896.0 | -49.18% |
| 2022-03 | $396.5 | $329.8 | $66.68 | 119,090,951.0 | -5.05% |
| 2022-02 | $458.5 | $354.7 | $103.8 | 150,565,817.0 | -7.64% |
| 2022-01 | $610.0 | $351.5 | $258.5 | 240,705,877.0 | -29.10% |
2.45%
0.68%
자본화:
|
볼륨(24시간):