Stockscreener 앱 받기
2.75%
Roku Inc 주식 (ROKU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $81.84 | $77.09 | $4.75 | 3,118,942.0 | +2.75% |
| 2024-12-19 | $80.73 | $77.33 | $3.40 | 3,101,589.0 | -0.08% |
| 2024-12-18 | $84.47 | $77.59 | $6.88 | 3,482,784.0 | -5.88% |
| 2024-12-17 | $84.40 | $81.63 | $2.77 | 2,135,438.0 | -0.06% |
| 2024-12-16 | $84.10 | $81.02 | $3.08 | 1,891,268.0 | +0.54% |
| 2024-12-13 | $83.14 | $81.12 | $2.02 | 1,929,794.0 | +1.33% |
| 2024-12-12 | $84.26 | $81.88 | $2.38 | 1,812,758.0 | -0.63% |
| 2024-12-11 | $84.29 | $82.27 | $2.02 | 2,426,472.0 | +0.73% |
| 2024-12-10 | $85.28 | $80.58 | $4.70 | 2,231,877.0 | -2.73% |
| 2024-12-09 | $86.75 | $81.74 | $5.01 | 3,679,516.0 | +0.00% |
| 2024-12-06 | $86.48 | $82.67 | $3.81 | 4,206,094.0 | +2.55% |
| 2024-12-05 | $83.39 | $80.10 | $3.29 | 4,261,131.0 | -1.10% |
| 2024-12-04 | $85.95 | $79.16 | $6.79 | 12,172,891.0 | +9.58% |
| 2024-12-03 | $77.70 | $74.29 | $3.41 | 4,158,174.0 | -1.77% |
| 2024-12-02 | $77.30 | $69.28 | $8.02 | 8,225,109.0 | +11.62% |
| 2024-11-29 | $69.05 | $67.56 | $1.49 | 1,503,005.0 | +1.95% |
| 2024-11-27 | $68.29 | $66.49 | $1.80 | 2,872,623.0 | +2.11% |
| 2024-11-26 | $68.38 | $66.23 | $2.15 | 3,352,779.0 | -2.80% |
| 2024-11-25 | $70.12 | $68.14 | $1.98 | 3,978,543.0 | -1.42% |
| 2024-11-22 | $70.81 | $67.77 | $3.04 | 4,139,725.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $86.75 | $69.28 | $17.47 | 61,952,779.0 | +16.75% |
| 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% |
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% |
1.40%
0.44%
자본화:
|
볼륨(24시간):