Stockscreener 앱 받기
1.00%
시간 외 거래:
Roku Inc 주식 (ROKU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $98.02 | $95.61 | $2.41 | 2,677,179.0 | -1.00% |
| 2025-08-28 | $98.06 | $96.29 | $1.77 | 1,909,680.0 | +1.41% |
| 2025-08-27 | $96.50 | $95.50 | $1.00 | 2,152,897.0 | +0.65% |
| 2025-08-26 | $95.73 | $94.22 | $1.51 | 2,726,836.0 | +1.67% |
| 2025-08-25 | $96.25 | $93.45 | $2.80 | 3,844,489.0 | -0.24% |
| 2025-08-22 | $95.72 | $90.00 | $5.72 | 4,117,303.0 | +3.98% |
| 2025-08-21 | $91.15 | $87.51 | $3.64 | 3,743,592.0 | +2.42% |
| 2025-08-20 | $89.05 | $86.53 | $2.52 | 2,897,605.0 | -0.37% |
| 2025-08-19 | $92.49 | $88.65 | $3.84 | 3,427,270.0 | -3.82% |
| 2025-08-18 | $92.64 | $90.44 | $2.20 | 3,247,308.0 | +2.26% |
| 2025-08-15 | $91.63 | $87.26 | $4.37 | 4,098,183.0 | +3.18% |
| 2025-08-14 | $88.70 | $86.25 | $2.45 | 2,954,491.0 | -0.66% |
| 2025-08-13 | $88.47 | $84.50 | $3.97 | 4,410,747.0 | +4.47% |
| 2025-08-12 | $84.47 | $82.48 | $1.99 | 3,048,672.0 | +2.84% |
| 2025-08-11 | $83.79 | $81.18 | $2.61 | 3,225,666.0 | -1.47% |
| 2025-08-08 | $83.24 | $81.29 | $1.95 | 3,911,793.0 | +0.12% |
| 2025-08-07 | $85.91 | $81.67 | $4.24 | 4,350,107.0 | -2.14% |
| 2025-08-06 | $86.64 | $83.00 | $3.64 | 3,839,173.0 | +1.54% |
| 2025-08-05 | $85.55 | $82.42 | $3.12 | 5,271,481.0 | -2.55% |
| 2025-08-04 | $86.48 | $81.00 | $5.48 | 8,246,320.0 | +7.31% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $98.06 | $79.05 | $19.01 | 92,162,338.0 | +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% |
0.40%
0.31%
자본화:
|
볼륨(24시간):