Hot Features
프리미엄
Netflix Inc (1NFLX)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.5 | 2.64095319985 | 814.1 | 842.8 | 804 | 878 | 826.59756375 | DE |
| 4 | -41.9 | -4.77492877493 | 877.5 | 886.7 | 804 | 590 | 839.12617298 | DE |
| 12 | 135.6 | 19.3714285714 | 700 | 895.8 | 684.4 | 720 | 823.8480743 | DE |
| 26 | 251.3 | 43.0087283929 | 584.3 | 895.8 | 526.2 | 554 | 742.55034575 | DE |
| 52 | 389.4 | 87.2702823846 | 446.2 | 895.8 | 441 | 723 | 628.38008633 | DE |
| 156 | 377 | 82.2067160925 | 458.6 | 895.8 | 155.82 | 1205 | 355.45900717 | DE |
| 260 | 529.85 | 173.295175797 | 305.75 | 895.8 | 155.82 | 999 | 375.89609266 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 837.2 | 2.9 | 0.35 | 828.3 | 837.2 | 818 | 882 |
| 1737046500 | 834.3 | 12.7 | 1.55 | 832.8 | 842.8 | 830 | 1405 |
| 1736960100 | 821.6 | 11.8 | 1.46 | 804.8 | 824.8 | 804 | 596 |
| 1736873700 | 809.8 | -7.9 | -0.97 | 821.7 | 827 | 807 | 477 |
| 1736787300 | 817.7 | -1.8 | -0.22 | 814.1 | 829.9 | 808.8 | 1032 |
| 1736528100 | 819.5 | -25.1 | -2.97 | 847.5 | 847.5 | 816.8 | 867 |
| 1736441700 | 844.6 | -10.5 | -1.23 | 840.9 | 844.8 | 840.8 | 109 |
| 1736355300 | 855.1 | 9.1 | 1.08 | 851.2 | 856.9 | 848.6 | 313 |
| 1736268900 | 846 | -5.3 | -0.62 | 848.2 | 853.6 | 839 | 382 |
| 1736182500 | 851.3 | -6.8 | -0.79 | 853.5 | 856.9 | 844.9 | 491 |
| 1735923300 | 858.1 | -12.9 | -1.48 | 865.9 | 871.8 | 856.2 | 729 |
| 1735836900 | 871 | 5.8 | 0.67 | 864.2 | 872.5 | 857.4 | 460 |
| 1735577700 | 865.2 | 3.4 | 0.39 | 867 | 873.5 | 857.1 | 176 |
| 1735318500 | 861.8 | -12.1 | -1.38 | 886.4 | 886.7 | 861.2 | 615 |
| 1734972900 | 873.9 | 0.5 | 0.06 | 877.5 | 880.3 | 865.9 | 311 |
| 1734713700 | 873.4 | -0.1 | -0.01 | 867.1 | 874.1 | 854.5 | 1084 |
| 1734627300 | 873.5 | 0.2 | 0.02 | 862.3 | 876.6 | 851.9 | 747 |
| 1734540900 | 873.3 | -7.3 | -0.83 | 879 | 880.3 | 870.8 | 1055 |
| 1734454500 | 880.6 | 2.2 | 0.25 | 875.6 | 883 | 874 | 370 |
| 1734368100 | 878.4 | 8.3 | 0.95 | 872.7 | 881 | 866.8 | 731 |
| 1734108900 | 870.1 | -16.1 | -1.82 | 892.9 | 892.9 | 867.5 | 640 |
| 1734022500 | 886.2 | -7.9 | -0.88 | 891.9 | 894.8 | 882.9 | 418 |
| 1733936100 | 894.1 | 18.4 | 2.10 | 875.8 | 895.8 | 871.6 | 718 |
| 1733849700 | 875.7 | 16.3 | 1.90 | 865.3 | 876.6 | 865.3 | 770 |
| 1733763300 | 859.4 | -14.9 | -1.70 | 885.1 | 888.3 | 852.6 | 1102 |
| 1733504100 | 874.3 | 5.7 | 0.66 | 869.7 | 874.3 | 865 | 915 |
| 1733417700 | 868.6 | 2.9 | 0.33 | 865.9 | 873.4 | 862.7 | 999 |
| 1733331300 | 865.7 | 14.5 | 1.70 | 857.5 | 869.1 | 857.5 | 1005 |
| 1733244900 | 851.2 | -0.8 | -0.09 | 855.3 | 857.8 | 848.7 | 699 |
| 1733158500 | 852 | 8.1 | 0.96 | 844 | 861.8 | 841.9 | 953 |
| 1732899300 | 843.9 | 4.7 | 0.56 | 832 | 845.3 | 832 | 450 |
| 1732812900 | 839.2 | 20.9 | 2.55 | 849.9 | 849.9 | 830.1 | 241 |
| 1732726500 | 818.3 | -22.2 | -2.64 | 836 | 836.2 | 814 | 481 |
| 1732640100 | 840.5 | 7 | 0.84 | 844.9 | 844.9 | 822.5 | 444 |
| 1732553700 | 833.5 | -33.5 | -3.86 | 856.1 | 876.3 | 828.3 | 1545 |
| 1732294500 | 867 | 12.9 | 1.51 | 858.3 | 869.7 | 854.2 | 986 |
| 1732208100 | 854.1 | 19.4 | 2.32 | 837.3 | 854.1 | 835.8 | 1041 |
| 1732121700 | 834.7 | 25.2 | 3.11 | 827 | 844.3 | 827 | 1562 |
| 1732035300 | 809.5 | 10.7 | 1.34 | 801.3 | 809.5 | 789.9 | 668 |
| 1731948900 | 798.8 | 20.8 | 2.67 | 783.1 | 798.8 | 762.9 | 1702 |
| 1731689700 | 778 | -13.5 | -1.71 | 791.2 | 796.4 | 775.6 | 463 |
| 1731603300 | 791.5 | 5.1 | 0.65 | 787.4 | 796.2 | 786 | 970 |
| 1731516900 | 786.4 | 22.4 | 2.93 | 772.4 | 786.4 | 772 | 840 |
| 1731430500 | 764 | 7.5 | 0.99 | 758.7 | 767.9 | 756 | 1324 |
| 1731344100 | 756.5 | 19.4 | 2.63 | 742.6 | 756.5 | 742.5 | 919 |
| 1731084900 | 737.1 | 5.3 | 0.72 | 741 | 742.8 | 734.8 | 1084 |
| 1730998500 | 731.8 | 14.4 | 2.01 | 724.8 | 732.1 | 720.2 | 374 |
| 1730912100 | 717.4 | 17.4 | 2.49 | 718.2 | 724.9 | 707.6 | 785 |
| 1730825700 | 700 | 5.9 | 0.85 | 692.5 | 701 | 684.4 | 1382 |
| 1730739300 | 694.1 | -6.4 | -0.91 | 696 | 698.1 | 692.6 | 128 |
| 1730480100 | 700.5 | 3.2 | 0.46 | 695.9 | 702 | 694.1 | 94 |
| 1730393700 | 697.3 | -2.2 | -0.31 | 690.8 | 699.8 | 690.6 | 216 |
| 1730307300 | 699.5 | -1 | -0.14 | 705.4 | 705.4 | 694.9 | 173 |
| 1730220900 | 700.5 | 6.2 | 0.89 | 696.3 | 700.5 | 691.8 | 285 |
| 1730134500 | 694.3 | -10.9 | -1.55 | 700 | 703.2 | 693.4 | 414 |
| 1729871700 | 705.2 | 8.2 | 1.18 | 696.8 | 708.9 | 696.8 | 212 |
| 1729785300 | 697 | -2.5 | -0.36 | 697.2 | 699.2 | 693.6 | 139 |
| 1729698900 | 699.5 | -10.8 | -1.52 | 705.4 | 709.6 | 699.1 | 459 |
| 1729612500 | 710.3 | 6.6 | 0.94 | 711.8 | 711.9 | 707.9 | 393 |
| 1729526100 | 703.7 | 5.2 | 0.74 | 728.3 | 728.3 | 692.2 | 1651 |
