Stockscreener 앱 받기
129.14
3.61%
-5.00
Roblox Corporation 주식 (RBLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $135.1 | $127.4 | $7.70 | 4,958,494.0 | -3.60% |
| 2025-08-06 | $134.3 | $126.7 | $7.65 | 7,773,550.0 | +5.53% |
| 2025-08-05 | $130.7 | $126.3 | $4.41 | 6,499,935.0 | -2.75% |
| 2025-08-04 | $132.8 | $125.1 | $7.69 | 13,543,074.0 | +4.53% |
| 2025-08-01 | $133.4 | $124.4 | $8.93 | 14,090,854.0 | -9.26% |
| 2025-07-31 | $150.6 | $135.7 | $14.94 | 24,640,854.0 | +10.28% |
| 2025-07-30 | $125.5 | $117.8 | $7.75 | 11,265,096.0 | +5.59% |
| 2025-07-29 | $122.0 | $116.5 | $5.50 | 6,593,494.0 | -2.17% |
| 2025-07-28 | $121.0 | $118.2 | $2.80 | 5,111,348.0 | +1.80% |
| 2025-07-25 | $121.8 | $117.8 | $3.95 | 5,546,770.0 | +0.59% |
| 2025-07-24 | $120.2 | $117.8 | $2.43 | 6,584,154.0 | -0.43% |
| 2025-07-23 | $118.6 | $115.4 | $3.19 | 4,291,635.0 | -1.31% |
| 2025-07-22 | $124.2 | $118.6 | $5.60 | 10,619,648.0 | -3.45% |
| 2025-07-21 | $128.0 | $121.6 | $6.44 | 9,619,511.0 | +0.00% |
| 2025-07-18 | $124.6 | $121.3 | $3.25 | 8,533,860.0 | +1.91% |
| 2025-07-17 | $123.3 | $118.3 | $5.02 | 9,827,542.0 | +2.65% |
| 2025-07-16 | $120.2 | $112.2 | $7.93 | 15,267,593.0 | +5.81% |
| 2025-07-15 | $113.1 | $110.2 | $2.86 | 8,098,373.0 | +0.58% |
| 2025-07-14 | $112.0 | $106.3 | $5.61 | 8,004,747.0 | +5.81% |
| 2025-07-11 | $108.1 | $104.8 | $3.29 | 4,539,555.0 | +0.63% |
| 2025-07-10 | $107.4 | $102.7 | $4.64 | 5,636,252.0 | -1.55% |
| 2025-07-09 | $106.7 | $104.3 | $2.41 | 5,097,333.0 | +1.66% |
| 2025-07-08 | $106.8 | $103.2 | $3.63 | 5,942,153.0 | -2.62% |
Roblox Corporation 주식 (RBLX) 연도별 가격 이력
이 심층 분석에서는 Roblox Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RBLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roblox Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roblox Corporation 주식 (RBLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $135.1 | $124.4 | $10.64 | 46,865,907.0 | -6.15% |
| 2025-07 | $150.6 | $100.0 | $50.59 | 185,402,333.0 | +30.98% |
| 2025-06 | $106.2 | $87.18 | $18.99 | 174,923,283.0 | +20.95% |
| 2025-05 | $87.16 | $66.50 | $20.66 | 195,905,053.0 | +29.72% |
| 2025-04 | $67.10 | $50.10 | $17.00 | 152,544,071.0 | +15.03% |
| 2025-03 | $65.17 | $52.30 | $12.87 | 163,272,615.0 | -8.41% |
| 2025-02 | $75.74 | $58.51 | $17.23 | 231,822,198.0 | -10.45% |
| 2025-01 | $71.89 | $57.02 | $14.87 | 129,649,645.0 | +22.83% |
Roblox Corporation 주식 (RBLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.77 | $50.94 | $10.83 | 135,530,039.0 | +16.66% |
| 2024-11 | $55.10 | $47.95 | $7.15 | 180,314,853.0 | -3.07% |
| 2024-10 | $52.65 | $37.50 | $15.15 | 195,151,149.0 | +16.85% |
| 2024-09 | $48.43 | $42.33 | $6.10 | 122,324,176.0 | +0.61% |
| 2024-08 | $44.85 | $35.30 | $9.55 | 154,081,490.0 | +5.95% |
| 2024-07 | $42.04 | $36.37 | $5.67 | 105,501,528.0 | +11.58% |
| 2024-06 | $37.79 | $33.88 | $3.91 | 107,364,358.0 | +10.68% |
| 2024-05 | $41.04 | $29.55 | $11.49 | 234,704,463.0 | -5.46% |
| 2024-04 | $40.80 | $33.71 | $7.09 | 131,451,687.0 | -6.86% |
| 2024-03 | $42.66 | $35.85 | $6.80 | 146,098,352.0 | -4.31% |
| 2024-02 | $47.11 | $38.57 | $8.54 | 203,376,820.0 | +2.81% |
| 2024-01 | $44.96 | $37.76 | $7.20 | 132,164,721.0 | -15.11% |
Roblox Corporation 주식 (RBLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.20 | $38.99 | $8.21 | 170,843,030.0 | +16.31% |
| 2023-11 | $42.20 | $31.32 | $10.88 | 269,351,396.0 | +23.58% |
| 2023-10 | $33.19 | $27.90 | $5.29 | 191,186,272.0 | +9.84% |
| 2023-09 | $29.57 | $24.88 | $4.70 | 215,204,251.0 | +2.37% |
| 2023-08 | $39.49 | $26.24 | $13.25 | 273,720,780.0 | -27.92% |
| 2023-07 | $46.25 | $37.61 | $8.64 | 175,382,766.0 | -2.61% |
| 2023-06 | $42.99 | $37.19 | $5.80 | 192,787,808.0 | -3.73% |
| 2023-05 | $42.68 | $33.70 | $8.98 | 201,301,946.0 | +17.58% |
| 2023-04 | $47.65 | $34.52 | $13.13 | 195,670,963.0 | -20.85% |
| 2023-03 | $45.49 | $36.51 | $8.98 | 250,705,520.0 | +22.76% |
| 2023-02 | $46.05 | $33.68 | $12.37 | 274,082,415.0 | -1.53% |
| 2023-01 | $38.30 | $27.24 | $11.06 | 266,377,865.0 | +30.74% |
0.84%
자본화:
|
볼륨(24시간):