Stockscreener 앱 받기
1.02%
시간 외 거래:
Roku Inc 주식 (ROKU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $129.8 | $125.8 | $4.03 | 2,051,788.0 | -1.02% |
| 2026-05-06 | $128.5 | $123.8 | $4.78 | 2,416,054.0 | +2.87% |
| 2026-05-05 | $127.6 | $123.9 | $3.64 | 2,820,462.0 | -1.28% |
| 2026-05-04 | $127.9 | $122.3 | $5.55 | 3,713,802.0 | +1.97% |
| 2026-05-01 | $127.0 | $115.0 | $12.00 | 8,081,941.0 | +6.02% |
| 2026-04-30 | $118.3 | $110.1 | $8.18 | 6,291,313.0 | +3.50% |
| 2026-04-29 | $113.4 | $111.2 | $2.18 | 1,569,540.0 | +0.30% |
| 2026-04-28 | $114.5 | $110.8 | $3.73 | 1,922,562.0 | -1.84% |
| 2026-04-27 | $116.7 | $112.6 | $4.13 | 2,188,898.0 | -0.73% |
| 2026-04-24 | $116.5 | $113.2 | $3.29 | 2,198,192.0 | +0.23% |
| 2026-04-23 | $118.7 | $112.9 | $5.80 | 2,278,560.0 | -2.86% |
| 2026-04-22 | $118.4 | $115.4 | $3.03 | 2,509,438.0 | +3.71% |
| 2026-04-21 | $120.0 | $113.5 | $6.54 | 2,799,993.0 | -3.89% |
| 2026-04-20 | $118.8 | $114.3 | $4.51 | 2,249,371.0 | +2.19% |
| 2026-04-17 | $116.8 | $112.3 | $4.48 | 3,100,511.0 | +3.86% |
| 2026-04-16 | $111.9 | $108.6 | $3.33 | 2,942,994.0 | +2.32% |
| 2026-04-15 | $109.9 | $106.7 | $3.21 | 2,229,522.0 | +2.62% |
| 2026-04-14 | $107.7 | $104.1 | $3.59 | 2,557,084.0 | +3.12% |
| 2026-04-13 | $103.8 | $100.1 | $3.74 | 2,425,021.0 | +0.83% |
| 2026-04-10 | $102.9 | $97.68 | $5.25 | 2,251,603.0 | +2.43% |
| 2026-04-09 | $101.4 | $98.00 | $3.36 | 1,915,421.0 | -0.94% |
| 2026-04-08 | $105.7 | $100.3 | $5.42 | 2,879,721.0 | +2.50% |
Roku Inc 주식 (ROKU) 연도별 가격 이력
이 심층 분석에서는 Roku Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ROKU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roku Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roku Inc 주식 (ROKU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $129.8 | $115.0 | $14.85 | 21,135,835.0 | +8.67% |
| 2026-04 | $120.0 | $90.23 | $29.77 | 53,243,207.0 | +23.19% |
| 2026-03 | $103.0 | $84.90 | $18.15 | 62,524,824.0 | -3.85% |
| 2026-02 | $98.46 | $78.53 | $19.93 | 90,867,786.0 | +3.37% |
| 2026-01 | $116.3 | $94.56 | $21.77 | 57,347,920.0 | -12.25% |
Roku Inc 주식 (ROKU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $113.6 | $91.66 | $21.91 | 61,702,569.0 | +14.50% |
| 2025-11 | $111.3 | $90.55 | $20.75 | 54,466,682.0 | -8.80% |
| 2025-10 | $116.7 | $91.10 | $25.56 | 76,350,880.0 | +5.99% |
| 2025-09 | $103.2 | $92.41 | $10.75 | 69,641,796.0 | +3.70% |
| 2025-08 | $98.06 | $79.05 | $19.01 | 89,485,159.0 | +2.55% |
| 2025-07 | $95.20 | $85.51 | $9.69 | 65,626,079.0 | +7.13% |
| 2025-06 | $89.06 | $71.61 | $17.45 | 77,139,103.0 | +21.29% |
| 2025-05 | $75.25 | $58.55 | $16.70 | 97,577,201.0 | +6.28% |
| 2025-04 | $73.56 | $52.43 | $21.13 | 93,958,030.0 | -3.21% |
| 2025-03 | $85.50 | $66.27 | $19.23 | 76,622,376.0 | -15.65% |
| 2025-02 | $105.0 | $78.87 | $26.09 | 87,905,744.0 | +0.91% |
| 2025-01 | $86.41 | $73.58 | $12.83 | 54,747,456.0 | +11.33% |
Roku Inc 주식 (ROKU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.75 | $69.28 | $17.47 | 67,626,414.0 | +8.49% |
| 2024-11 | $78.57 | $63.00 | $15.57 | 81,596,025.0 | +7.72% |
| 2024-10 | $80.77 | $60.05 | $20.72 | 79,299,402.0 | -14.17% |
| 2024-09 | $79.65 | $63.28 | $16.37 | 69,126,482.0 | +10.17% |
| 2024-08 | $70.68 | $48.33 | $22.35 | 89,197,549.0 | +16.42% |
| 2024-07 | $66.19 | $55.30 | $10.89 | 73,744,713.0 | -2.87% |
| 2024-06 | $60.98 | $51.51 | $9.47 | 60,764,880.0 | +4.41% |
| 2024-05 | $66.58 | $55.01 | $11.57 | 69,017,591.0 | -0.45% |
| 2024-04 | $65.45 | $56.10 | $9.35 | 104,112,558.0 | -11.52% |
| 2024-03 | $66.75 | $61.10 | $5.65 | 85,366,431.0 | +3.15% |
| 2024-02 | $99.80 | $61.48 | $38.32 | 187,399,893.0 | -28.25% |
| 2024-01 | $94.90 | $81.80 | $13.10 | 105,312,274.0 | -3.93% |
2.05%
자본화:
|
볼륨(24시간):