Stockscreener 앱 받기
5.35%
Roku Inc 주식 (ROKU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $101.3 | $92.88 | $8.41 | 3,168,124.0 | +5.28% |
| 2025-12-04 | $95.95 | $91.66 | $4.30 | 2,896,891.0 | +1.67% |
| 2025-12-03 | $97.59 | $91.77 | $5.82 | 4,447,903.0 | -5.37% |
| 2025-12-02 | $99.10 | $95.73 | $3.37 | 2,717,457.0 | +1.80% |
| 2025-12-01 | $96.89 | $94.20 | $2.69 | 2,150,901.0 | -0.28% |
| 2025-11-28 | $96.93 | $94.61 | $2.32 | 1,024,333.0 | +1.21% |
| 2025-11-26 | $97.64 | $95.14 | $2.50 | 1,945,314.0 | +0.79% |
| 2025-11-25 | $95.58 | $92.56 | $3.02 | 2,557,715.0 | +1.39% |
| 2025-11-24 | $94.78 | $92.18 | $2.60 | 2,439,556.0 | +0.28% |
| 2025-11-21 | $94.53 | $90.55 | $3.98 | 2,615,161.0 | +2.56% |
| 2025-11-20 | $97.47 | $90.61 | $6.86 | 3,312,740.0 | -2.27% |
| 2025-11-19 | $95.90 | $92.21 | $3.69 | 2,310,952.0 | -2.28% |
| 2025-11-18 | $96.45 | $92.82 | $3.63 | 2,970,086.0 | -1.67% |
| 2025-11-17 | $99.52 | $95.97 | $3.55 | 2,461,399.0 | -2.89% |
| 2025-11-14 | $102.7 | $95.58 | $7.11 | 2,686,572.0 | -0.24% |
| 2025-11-13 | $104.8 | $97.79 | $6.97 | 3,061,660.0 | -5.58% |
| 2025-11-12 | $108.0 | $105.5 | $2.54 | 1,861,523.0 | -0.81% |
| 2025-11-11 | $107.4 | $104.6 | $2.86 | 2,207,245.0 | +1.70% |
| 2025-11-10 | $106.6 | $101.0 | $5.64 | 2,836,266.0 | +2.64% |
| 2025-11-07 | $103.0 | $98.71 | $4.29 | 5,231,089.0 | -2.40% |
| 2025-11-06 | $108.4 | $104.2 | $4.19 | 3,442,319.0 | -0.80% |
| 2025-11-05 | $108.8 | $104.2 | $4.55 | 2,630,264.0 | -0.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $101.3 | $91.66 | $9.64 | 15,381,276.0 | +2.82% |
| 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% |
Roku Inc 주식 (ROKU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $108.8 | $88.71 | $20.13 | 109,647,342.0 | -12.03% |
| 2023-11 | $108.4 | $57.32 | $51.08 | 216,303,540.0 | +74.92% |
| 2023-10 | $75.45 | $55.02 | $20.43 | 116,046,233.0 | -15.61% |
| 2023-09 | $95.84 | $66.66 | $29.18 | 148,634,480.0 | -13.07% |
| 2023-08 | $98.44 | $75.12 | $23.32 | 150,306,054.0 | -15.65% |
| 2023-07 | $96.95 | $60.55 | $36.40 | 233,065,241.0 | +50.52% |
| 2023-06 | $75.45 | $56.48 | $18.97 | 147,768,847.0 | +9.90% |
| 2023-05 | $59.14 | $51.62 | $7.52 | 115,586,410.0 | +3.54% |
| 2023-04 | $68.35 | $53.83 | $14.52 | 166,694,787.0 | -14.60% |
| 2023-03 | $67.89 | $54.50 | $13.39 | 197,231,592.0 | +1.75% |
| 2023-02 | $76.62 | $53.60 | $23.02 | 200,749,514.0 | +12.50% |
| 2023-01 | $58.36 | $39.00 | $19.36 | 141,589,944.0 | +41.28% |
0.73%
0.82%
자본화:
|
볼륨(24시간):