Stockscreener 앱 받기
2.02%
시간 외 거래:
Roku Inc 주식 (ROKU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $100.4 | $96.10 | $4.29 | 2,368,885.0 | -2.02% |
| 2025-10-23 | $99.11 | $95.78 | $3.32 | 2,259,110.0 | +2.34% |
| 2025-10-22 | $98.15 | $93.18 | $4.97 | 2,813,230.0 | -1.50% |
| 2025-10-21 | $99.36 | $96.00 | $3.36 | 2,162,873.0 | +1.26% |
| 2025-10-20 | $96.93 | $94.66 | $2.27 | 1,786,183.0 | +2.20% |
| 2025-10-17 | $95.69 | $93.33 | $2.36 | 1,970,742.0 | -1.17% |
| 2025-10-16 | $99.80 | $93.77 | $6.03 | 2,640,755.0 | -3.30% |
| 2025-10-15 | $98.94 | $94.80 | $4.15 | 2,526,824.0 | +4.43% |
| 2025-10-14 | $95.53 | $91.10 | $4.43 | 1,954,235.0 | +0.61% |
| 2025-10-13 | $95.42 | $92.83 | $2.58 | 1,861,483.0 | +1.97% |
| 2025-10-10 | $97.57 | $91.69 | $5.88 | 3,914,712.0 | -5.27% |
| 2025-10-09 | $101.3 | $96.88 | $4.44 | 2,873,053.0 | -2.79% |
| 2025-10-08 | $102.2 | $98.68 | $3.57 | 2,358,444.0 | -1.87% |
| 2025-10-07 | $107.2 | $101.1 | $6.15 | 2,466,115.0 | -2.87% |
| 2025-10-06 | $105.5 | $100.7 | $4.80 | 2,626,177.0 | +0.95% |
| 2025-10-03 | $104.8 | $102.1 | $2.77 | 2,698,007.0 | +0.01% |
| 2025-10-02 | $105.5 | $103.0 | $2.45 | 2,873,906.0 | +0.26% |
| 2025-10-01 | $105.1 | $98.85 | $6.26 | 5,296,327.0 | +3.44% |
| 2025-09-30 | $101.3 | $97.93 | $3.35 | 2,847,829.0 | +0.05% |
| 2025-09-29 | $101.2 | $99.28 | $1.89 | 3,776,801.0 | +0.48% |
| 2025-09-26 | $99.74 | $97.33 | $2.41 | 2,271,399.0 | +1.62% |
| 2025-09-25 | $98.60 | $95.34 | $3.26 | 2,152,266.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $107.2 | $91.10 | $16.15 | 49,819,946.0 | -3.84% |
| 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% |
0.97%
2.44%
자본화:
|
볼륨(24시간):