Stockscreener 앱 받기
0.22%
Roku Inc 주식 (ROKU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $69.85 | $68.15 | $1.70 | 1,729,585.0 | +0.28% |
| 2024-11-20 | $69.85 | $65.97 | $3.88 | 8,601,170.0 | -6.66% |
| 2024-11-19 | $75.02 | $72.18 | $2.84 | 2,848,715.0 | -0.57% |
| 2024-11-18 | $74.44 | $70.22 | $4.22 | 4,508,502.0 | +7.49% |
| 2024-11-15 | $74.50 | $68.77 | $5.73 | 5,804,067.0 | -7.33% |
| 2024-11-14 | $76.35 | $74.20 | $2.15 | 2,250,084.0 | -1.18% |
| 2024-11-13 | $78.57 | $75.10 | $3.47 | 2,767,946.0 | -1.84% |
| 2024-11-12 | $77.74 | $75.75 | $1.99 | 2,899,686.0 | -0.65% |
| 2024-11-11 | $77.21 | $73.85 | $3.36 | 3,400,681.0 | +4.47% |
| 2024-11-08 | $74.14 | $70.76 | $3.38 | 3,924,805.0 | +2.49% |
| 2024-11-07 | $72.89 | $70.99 | $1.90 | 3,115,505.0 | -0.33% |
| 2024-11-06 | $72.97 | $71.11 | $1.86 | 4,038,211.0 | +3.73% |
| 2024-11-05 | $71.27 | $67.00 | $4.27 | 5,501,653.0 | +3.71% |
| 2024-11-04 | $69.82 | $64.51 | $5.31 | 6,664,772.0 | +2.25% |
| 2024-11-01 | $66.00 | $63.00 | $3.00 | 6,712,426.0 | +2.53% |
| 2024-10-31 | $68.75 | $60.05 | $8.70 | 21,870,174.0 | -17.33% |
| 2024-10-30 | $79.29 | $76.08 | $3.21 | 6,326,874.0 | +1.44% |
| 2024-10-29 | $77.06 | $75.06 | $2.00 | 1,927,132.0 | +0.47% |
| 2024-10-28 | $77.25 | $75.61 | $1.64 | 1,997,237.0 | +1.04% |
| 2024-10-25 | $76.23 | $74.25 | $1.98 | 2,274,559.0 | +1.66% |
| 2024-10-24 | $74.76 | $73.55 | $1.21 | 2,276,547.0 | +0.73% |
| 2024-10-23 | $76.93 | $72.72 | $4.21 | 3,694,194.0 | -4.28% |
| 2024-10-22 | $77.26 | $76.01 | $1.25 | 1,644,181.0 | -0.27% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $78.57 | $63.00 | $15.57 | 64,767,808.0 | +7.53% |
| 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% |
Roku Inc 주식 (ROKU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $61.34 | $38.26 | $23.08 | 128,896,096.0 | -31.45% |
| 2022-11 | $61.99 | $44.50 | $17.49 | 210,707,732.0 | +6.90% |
| 2022-10 | $63.30 | $47.27 | $16.03 | 177,775,897.0 | -1.52% |
| 2022-09 | $74.98 | $55.17 | $19.81 | 183,173,471.0 | -17.06% |
| 2022-08 | $89.54 | $64.00 | $25.54 | 255,441,890.0 | +3.79% |
| 2022-07 | $97.93 | $62.00 | $35.93 | 184,391,485.0 | -20.23% |
| 2022-06 | $105.8 | $72.63 | $33.22 | 180,788,813.0 | -13.45% |
| 2022-05 | $110.6 | $75.03 | $35.53 | 156,819,424.0 | +2.15% |
| 2022-04 | $136.0 | $83.72 | $52.27 | 129,934,730.0 | -25.84% |
| 2022-03 | $141.5 | $97.91 | $43.59 | 122,713,400.0 | -10.22% |
| 2022-02 | $178.0 | $102.6 | $75.36 | 232,263,174.0 | -14.95% |
| 2022-01 | $238.4 | $139.5 | $98.89 | 118,232,081.0 | -28.11% |
6.62%
1.23%
자본화:
|
볼륨(24시간):