Stockscreener 앱 받기
0.06%
Roku Inc 주식 (ROKU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $145.6 | $144.8 | $0.74 | 2,929,895.0 | -0.06% |
| 2026-07-30 | $145.5 | $144.3 | $1.23 | 3,537,981.0 | -0.17% |
| 2026-07-29 | $145.7 | $143.7 | $1.94 | 3,051,776.0 | +0.99% |
| 2026-07-28 | $144.5 | $142.6 | $1.87 | 2,296,588.0 | +0.69% |
| 2026-07-27 | $144.1 | $141.7 | $2.40 | 3,014,281.0 | +0.67% |
| 2026-07-24 | $142.8 | $141.8 | $1.08 | 2,321,841.0 | +0.21% |
| 2026-07-23 | $143.0 | $141.2 | $1.75 | 1,984,999.0 | -0.99% |
| 2026-07-22 | $144.4 | $143.1 | $1.31 | 1,818,150.0 | -0.82% |
| 2026-07-21 | $144.7 | $143.7 | $0.9499 | 1,490,825.0 | +0.10% |
| 2026-07-20 | $145.8 | $144.0 | $1.78 | 1,881,929.0 | -0.21% |
| 2026-07-17 | $144.7 | $143.1 | $1.64 | 2,865,143.0 | +0.42% |
| 2026-07-16 | $144.2 | $143.0 | $1.20 | 2,521,369.0 | +0.35% |
| 2026-07-15 | $143.6 | $141.8 | $1.74 | 3,219,343.0 | +1.10% |
| 2026-07-14 | $142.2 | $141.1 | $1.07 | 1,850,290.0 | -0.41% |
| 2026-07-13 | $142.9 | $140.0 | $2.86 | 2,889,575.0 | +1.17% |
| 2026-07-10 | $142.0 | $140.4 | $1.62 | 1,881,463.0 | +0.31% |
| 2026-07-09 | $140.6 | $138.8 | $1.82 | 2,585,892.0 | +0.73% |
| 2026-07-08 | $141.4 | $139.2 | $2.19 | 3,702,889.0 | -1.39% |
| 2026-07-07 | $142.9 | $141.1 | $1.81 | 2,680,567.0 | -0.74% |
| 2026-07-06 | $143.0 | $141.3 | $1.66 | 2,439,723.0 | -0.12% |
| 2026-07-02 | $142.7 | $140.3 | $2.35 | 5,286,485.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $145.8 | $138.8 | $6.94 | 64,227,470.0 | +4.97% |
| 2026-06 | $148.9 | $115.0 | $33.88 | 161,519,358.0 | +6.11% |
| 2026-05 | $133.5 | $115.0 | $18.46 | 48,484,640.0 | +11.68% |
| 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% |
0.76%
자본화:
|
볼륨(24시간):