Stockscreener 앱 받기
114.09
3.45%
3.80
시간 외 거래:
113.80
-0.29
-0.25%
Netflix Inc 주식 (NFLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $115.2 | $109.2 | $6.05 | 43,313,857.0 | +3.45% |
| 2025-11-17 | $111.8 | $109.5 | $2.30 | 25,964,063.0 | -0.83% |
| 2025-11-14 | $114.3 | $110.7 | $3.55 | 47,282,750.0 | -3.64% |
| 2025-11-13 | $116.7 | $114.6 | $2.16 | 40,043,580.0 | -0.28% |
| 2025-11-12 | $116.4 | $112.8 | $3.61 | 39,088,640.0 | +1.85% |
| 2025-11-11 | $113.9 | $111.3 | $2.64 | 27,872,990.0 | +1.46% |
| 2025-11-10 | $112.8 | $110.4 | $2.42 | 36,835,810.0 | +1.49% |
| 2025-11-07 | $110.8 | $108.8 | $2.07 | 43,552,530.0 | +0.61% |
| 2025-11-06 | $110.4 | $108.5 | $1.86 | 36,514,870.0 | -0.13% |
| 2025-11-05 | $110.1 | $107.3 | $2.75 | 35,424,330.0 | +0.50% |
| 2025-11-04 | $110.5 | $108.7 | $1.79 | 38,571,320.0 | -0.65% |
| 2025-11-03 | $113.4 | $107.5 | $5.83 | 57,987,670.0 | -1.68% |
| 2025-10-31 | $113.5 | $110.2 | $3.29 | 67,453,360.0 | +2.74% |
| 2025-10-30 | $110.6 | $108.8 | $1.81 | 39,957,510.0 | -1.04% |
| 2025-10-29 | $110.9 | $109.6 | $1.25 | 33,408,640.0 | -0.19% |
| 2025-10-28 | $111.7 | $109.3 | $2.40 | 40,085,590.0 | +0.73% |
| 2025-10-27 | $110.2 | $108.7 | $1.50 | 46,717,870.0 | -0.01% |
| 2025-10-24 | $111.5 | $109.4 | $2.01 | 60,067,460.0 | -1.70% |
| 2025-10-23 | $112.8 | $110.0 | $2.81 | 68,244,350.0 | -0.25% |
| 2025-10-22 | $115.8 | $111.3 | $4.51 | 146,695,320.0 | -10.07% |
| 2025-10-21 | $124.9 | $123.2 | $1.68 | 58,943,320.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $116.7 | $107.3 | $9.40 | 515,766,267.0 | +1.97% |
| 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% |
Netflix Inc 주식 (NFLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.09 | $44.57 | $5.52 | 802,965,710.0 | +2.72% |
| 2023-11 | $48.27 | $41.42 | $6.85 | 714,325,500.0 | +15.13% |
| 2023-10 | $41.88 | $34.47 | $7.41 | 1,624,106,860.0 | +9.03% |
| 2023-09 | $45.34 | $37.11 | $8.23 | 1,001,304,560.0 | -12.93% |
| 2023-08 | $44.52 | $39.81 | $4.71 | 1,070,017,160.0 | -1.21% |
| 2023-07 | $48.50 | $41.19 | $7.31 | 1,666,772,720.0 | -0.35% |
| 2023-06 | $44.87 | $39.31 | $5.56 | 1,447,945,250.0 | +11.45% |
| 2023-05 | $40.51 | $31.56 | $8.95 | 1,405,548,480.0 | +19.79% |
| 2023-04 | $34.98 | $31.61 | $3.37 | 1,277,223,250.0 | -4.50% |
| 2023-03 | $34.58 | $28.53 | $6.05 | 1,575,767,950.0 | +7.25% |
| 2023-02 | $37.94 | $31.43 | $6.51 | 1,233,609,340.0 | -8.97% |
| 2023-01 | $36.90 | $28.87 | $8.03 | 2,063,308,400.0 | +20.00% |
0.98%
1.45%
자본화:
|
볼륨(24시간):