Stockscreener 앱 받기
883.85
1.44%
12.53
시장 영업 전:
885.35
1.50
+0.17%
Netflix Inc 주식 (NFLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-20 | $890.6 | $868.4 | $22.20 | 3,999,107.0 | +1.44% |
| 2024-11-19 | $874.5 | $839.2 | $35.33 | 3,744,699.0 | +2.87% |
| 2024-11-18 | $848.5 | $809.3 | $39.12 | 3,995,436.0 | +2.80% |
| 2024-11-15 | $832.0 | $816.5 | $15.55 | 3,536,570.0 | -1.59% |
| 2024-11-14 | $841.0 | $830.0 | $10.98 | 2,913,453.0 | +0.82% |
| 2024-11-13 | $837.0 | $820.5 | $16.45 | 2,698,205.0 | +1.34% |
| 2024-11-12 | $820.4 | $803.8 | $16.62 | 2,761,960.0 | +1.75% |
| 2024-11-11 | $806.8 | $795.6 | $11.26 | 2,333,849.0 | +1.31% |
| 2024-11-08 | $799.1 | $788.6 | $10.41 | 1,872,328.0 | -0.19% |
| 2024-11-07 | $798.2 | $779.9 | $18.28 | 2,909,201.0 | +2.09% |
| 2024-11-06 | $781.5 | $757.4 | $24.11 | 3,574,624.0 | +2.13% |
| 2024-11-05 | $767.5 | $756.3 | $11.26 | 2,163,630.0 | +1.11% |
| 2024-11-04 | $762.5 | $749.7 | $12.79 | 1,798,396.0 | -0.08% |
| 2024-11-01 | $763.8 | $747.8 | $16.03 | 2,278,026.0 | +0.01% |
| 2024-10-31 | $760.8 | $752.2 | $8.56 | 2,945,441.0 | +0.30% |
| 2024-10-30 | $759.8 | $752.3 | $7.51 | 1,644,261.0 | -0.75% |
| 2024-10-29 | $763.9 | $748.0 | $15.87 | 2,380,670.0 | +1.38% |
| 2024-10-28 | $758.7 | $747.9 | $10.80 | 1,956,016.0 | -0.74% |
| 2024-10-25 | $768.5 | $753.5 | $14.97 | 2,657,432.0 | +0.02% |
| 2024-10-24 | $755.8 | $746.2 | $9.57 | 2,520,207.0 | +0.70% |
| 2024-10-23 | $763.8 | $744.3 | $19.53 | 3,705,063.0 | -1.96% |
| 2024-10-22 | $769.7 | $761.1 | $8.58 | 2,940,073.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $890.6 | $747.8 | $142.8 | 44,578,591.0 | +16.91% |
| 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% |
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% |
1.64%
0.13%
자본화:
|
볼륨(24시간):