기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Netflix Inc | NFLX | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
558.05 | 553.19 | 562.92 | 561.23 | 564.80 |
NFLX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 567.88 | 579.21 | 542.01 | 558.80 | 7,842,676 | -8.83 | -1.55% |
1개월 | 607.49 | 639.00 | 542.01 | 590.66 | 4,403,054 | -48.44 | -7.97% |
3개월 | 564.52 | 639.00 | 542.01 | 592.34 | 3,660,147 | -5.47 | -0.97% |
6개월 | 411.42 | 639.00 | 395.62 | 527.97 | 4,276,164 | 147.63 | 35.88% |
1년 | 321.47 | 639.00 | 315.655 | 452.93 | 5,397,457 | 237.58 | 73.90% |
3년 | 506.72 | 700.9894 | 162.755 | 357.38 | 6,992,516 | 52.33 | 10.33% |
5년 | 368.35 | 700.9894 | 162.755 | 376.00 | 6,820,465 | 190.70 | 51.77% |
NFLX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 561.23 | -3.57 | -0.63% | 558.05 | 562.92 | 553.19 | 4,328,566 |
26 4월(4) 2024 | 564.80 | 9.68 | 1.74% | 549.69 | 566.54 | 545.705 | 3,713,992 |
25 4월(4) 2024 | 555.12 | -22.63 | -3.92% | 574.31 | 576.907 | 551.30 | 5,346,879 |
24 4월(4) 2024 | 577.75 | 23.15 | 4.17% | 556.035 | 579.21 | 555.28 | 4,967,575 |
23 4월(4) 2024 | 554.60 | -0.44 | -0.08% | 549.85 | 558.61 | 542.01 | 8,595,085 |
20 4월(4) 2024 | 555.04 | -55.52 | -9.09% | 567.88 | 579.00 | 552.16 | 16,427,750 |
19 4월(4) 2024 | 610.56 | -3.13 | -0.51% | 612.10 | 619.46 | 605.664 | 8,339,487 |
18 4월(4) 2024 | 613.69 | -3.83 | -0.62% | 620.95 | 620.97 | 607.71 | 3,303,127 |
17 4월(4) 2024 | 617.52 | 10.37 | 1.71% | 607.60 | 622.45 | 607.50 | 3,213,466 |
16 4월(4) 2024 | 607.15 | -15.68 | -2.52% | 630.00 | 630.17 | 603.871 | 3,078,807 |
13 4월(4) 2024 | 622.83 | -5.95 | -0.95% | 628.23 | 633.1199 | 618.915 | 2,957,351 |
12 4월(4) 2024 | 628.78 | 10.20 | 1.65% | 624.42 | 631.66 | 617.24 | 2,661,189 |
11 4월(4) 2024 | 618.58 | 0.38 | 0.06% | 613.90 | 620.14 | 609.7632 | 2,721,796 |
10 4월(4) 2024 | 618.20 | -10.21 | -1.62% | 631.50 | 631.99 | 615.6347 | 2,143,975 |
09 4월(4) 2024 | 628.41 | -7.77 | -1.22% | 636.25 | 639.00 | 628.11 | 2,140,309 |
06 4월(4) 2024 | 636.18 | 19.04 | 3.09% | 625.33 | 637.91 | 623.00 | 3,320,023 |
05 4월(4) 2024 | 617.14 | -12.94 | -2.05% | 632.22 | 637.565 | 617.11 | 3,062,769 |
04 4월(4) 2024 | 630.08 | 15.87 | 2.58% | 612.745 | 630.41 | 612.135 | 2,925,045 |
03 4월(4) 2024 | 614.21 | -0.10 | -0.02% | 611.00 | 615.03 | 605.5101 | 1,855,046 |
02 4월(4) 2024 | 614.31 | 6.98 | 1.15% | 607.49 | 615.11 | 605.571 | 2,114,105 |
29 3월(3) 2024 | 607.33 | -6.20 | -1.01% | 614.99 | 614.25 | 601.59 | 3,706,204 |
28 3월(3) 2024 | 613.53 | -15.71 | -2.50% | 629.01 | 631.35 | 610.73 | 2,626,159 |