ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for charts 실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
Netflix Inc

Netflix Inc (NFLX)

665.77
-17.85
(-2.61%)
마감 09 9월 5:00AM
664.01
-1.76
(-0.26%)
시간외 거래: 8:59AM
기간변동변동 %시가고가저가평균 일일 거래량VWAP
1-36.35-5.19018790336700.36703.86662.342502218686.08459891CS
441.026.58437535113622.99711.33622.992733858678.44218498CS
128.71.3276159375655.31711.33588.583304507657.55293119CS
2661.0110.1177446103603711.33542.013315075629.26995573CS
52215.448.0149796037448.61711.33344.734187470528.77801081CS
15669.0111.5983193277595711.33162.7556984221363.34059349CS
260370.92126.554983111293.09711.33162.7556593385387.81433719CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜종가변동변동 %시가고가저가거래량
1725662100665.77-17.85-2.61681.86683.1518662.342986186
1725575700683.623.940.58673.14687.25566721803306
1725489300679.684.360.65673.2684.65673.061782681
1725402900675.32-26.03-3.71700.01703.86671.013157362
1725057300701.358.871.28700.36701.86688.163265523
1724970900692.488.641.26690699.7799686.072180087
1724884500683.84-11.88-1.71695.83696.67677.12427433
1724798100695.727.281.06688.8707.795686.923164156
1724711700688.441.710.25687.26690.59681.63761352223
1724452500686.73-2.23-0.32694.13696.07678.632352678
1724366100688.96-8.16-1.17691701.5686.242728342
1724279700697.12-1.42-0.20697.3701691.422233988
1724193300698.5410.011.45688.3711.33688.2454808336
1724106900688.5314.462.15674.07688.84672.913013295
1723847700674.0710.851.64669.42999680.23665.363508493
1723761300663.221.540.23668.49673.19659.799993205179
1723674900661.6799913.662.11648.78663.57649.54010709
1723588500648.0214.882.35638.55999650.97635.52638378
1723502100633.14-0.8-0.13631639627.072331042
1723242900633.943.590.57622.99636.55499622.991980092
1723156500630.3518.873.09621.11632.29616.049993279648
1723070100611.481.910.31616.065631.86610.643181357
1722983700609.5711.021.84600.63622.45600.644314789
1722897300598.54999-15.09-2.46593.29999604.56269588.584041212
1722638100613.64-11.21-1.79620.98625.27608.353524839
1722551700624.85-3.5-0.56628.79999646.70989617.613716431
1722465300628.355.770.93626.57633.5999622.583131708
1722378900622.58-4.38-0.70629.23634.69617.00013492279
1722292500626.96-4.41-0.70634.61634.61623.94012396301
1722033300631.37-2.72-0.43644.33646.9899629.773118823
1721946900634.09-1.9-0.30640.87649.98621.70014551954
1721860500635.99-6.77-1.05635.80999652.41999632.67444886001
1721774100642.76-4.74-0.73647.5649.91641.00012457087
1721687700647.514.162.24639.49656.29632.65214158
1721428500633.34-9.7-1.51661678.97629.12019800154
1721342100643.04-4.42-0.68656.4657.0395639.1657515236
1721255700647.46-8.86-1.35650650.79999639.474012240
1721169300656.32-0.13-0.02661.14663.67499649.132681405
1721082900656.458.851.37647667.54646.633204031
1720823700647.6-5.15-0.79653.32655.91999643.70753350457
1720737300652.75-24.9-3.67672.485672.39647.445108897
1720650900677.65-8.09-1.18686.81687.22673.162647830
1720564500685.7400.00690695.27684.722596473
1720478100685.74-4.91-0.71686.99688.86681.4851927891
1720218900690.658.141.19682.51697.49677.232655159
1720040640682.512.930.43677.48683.7499675.51403547
1719959700679.585.970.89672.61681.74670.072410007
1719873300673.61-10.73-1.57674.89674.99663.809992211254
1719614100684.3400.00684.34684.34684.340
1719527700684.346.650.98679.35688.57678.142403331
1719441300677.695.280.79672.1682.96670.023533978
1719354900672.413.390.51673.44673.665662.299992277039
1719268500669.02-17.1-2.49684.64685.5664.53912658
1719009300686.127.091.04683.1686.9678.14552020
1718922900679.03-6.64-0.97681.8689.64673.72032585052
1718750100685.679.841.46675.63687.06674.692939824
1718663700675.836.450.96669.11682.7099665.11013629703
1718404500669.3816.122.47655.30999675.58652.964444336
1718318100653.263.20.49644.25655.25642.351854442
1718231700650.059991.510.23652.21655.78643.112091089
1718145300648.549994.050.63640.72650.19640.522164730
1718058900644.53.030.47641.01644.79635.592070487

최근 히스토리

Delayed Upgrade Clock