Hot Features
프리미엄
Roku Inc (ROKU)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.3 | -9.65991795686 | 75.57 | 76.35 | 65.97 | 4818934 | 70.85749818 | CS |
| 4 | -5.73 | -7.74324324324 | 74 | 79.2 | 60.05 | 5054481 | 70.30702385 | CS |
| 12 | 0.82 | 1.2157153447 | 67.45 | 80.77 | 60.05 | 3786357 | 72.10398042 | CS |
| 26 | 9.34 | 15.8493127439 | 58.93 | 80.77 | 48.3301 | 3583320 | 65.30172646 | CS |
| 52 | -25.49 | -27.1864334471 | 93.76 | 108.7025 | 48.3301 | 4595832 | 73.25696606 | CS |
| 156 | -165.54 | -70.8010777982 | 233.81 | 266.05 | 38.26 | 6911158 | 83.2092173 | CS |
| 260 | -91.43 | -57.2510958046 | 159.7 | 490.7261 | 38.26 | 7223787 | 132.72963457 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 68.71 | -4.9 | -6.66 | 67.99 | 69.85 | 65.97 | 8231287 |
| 1732059300 | 73.61 | -0.42 | -0.57 | 73.335 | 75.02 | 72.18 | 2807673 |
| 1731972900 | 74.03 | 5.16 | 7.49 | 71 | 74.44 | 70.29 | 4407234 |
| 1731713700 | 68.87 | -5.45 | -7.33 | 74 | 74 | 68.77 | 5754079 |
| 1731627300 | 74.32 | -0.89 | -1.18 | 75.825 | 76.35 | 74.2 | 2240262 |
| 1731540900 | 75.21 | -1.41 | -1.84 | 76.44 | 78.5678 | 75.1 | 2736099 |
| 1731454500 | 76.62 | -0.5 | -0.65 | 76.15 | 77.74 | 75.75 | 2901353 |
| 1731368100 | 77.12 | 3.3 | 4.47 | 74.415 | 77.21 | 73.85 | 3404910 |
| 1731108900 | 73.82 | 1.79 | 2.49 | 71.49 | 74.1383 | 70.76 | 4245371 |
| 1731022500 | 72.03 | -0.24 | -0.33 | 72.1 | 72.89 | 70.99 | 3146199 |
| 1730936100 | 72.27 | 2.6 | 3.73 | 71.97 | 72.9699 | 71.1101 | 3952598 |
| 1730849700 | 69.67 | 2.49 | 3.71 | 67.45 | 71.27 | 67.23 | 5479171 |
| 1730763300 | 67.18 | 1.48 | 2.25 | 64.75 | 69.755 | 64.629999 | 6650658 |
| 1730500500 | 65.7 | 1.62 | 2.53 | 63.35 | 66 | 63.0003 | 6741898 |
| 1730414100 | 64.08 | -13.43 | -17.33 | 68 | 68.33 | 60.05 | 21625321 |
| 1730327700 | 77.51 | 1.1 | 1.44 | 77.12 | 79.2 | 76.2534 | 7109195 |
| 1730241300 | 76.41 | 0.36 | 0.47 | 76.16 | 77.055 | 75.06 | 1921887 |
| 1730154900 | 76.05 | 0.78 | 1.04 | 75.93 | 77.2499 | 75.93 | 1910019 |
| 1729895700 | 75.27 | 1.23 | 1.66 | 74.66 | 76.2299 | 74.25 | 2278411 |
| 1729809300 | 74.04 | 0.54 | 0.73 | 74 | 74.6 | 73.55 | 2253802 |
| 1729722900 | 73.5 | -3.29 | -4.28 | 76.33 | 76.93 | 72.72 | 3724956 |
| 1729636500 | 76.79 | -0.21 | -0.27 | 76.65 | 77.26 | 76.01 | 1655777 |
| 1729550100 | 77 | -3.07 | -3.83 | 79.65 | 79.9 | 76.42 | 2991274 |
| 1729290900 | 80.07 | 3.12 | 4.05 | 78.61 | 80.2 | 78.24 | 2869706 |
| 1729204500 | 76.95 | -0.61 | -0.79 | 77.09 | 78.3 | 76.4981 | 2122252 |
| 1729118100 | 77.56 | -1.37 | -1.74 | 79.01 | 80.77 | 76.53 | 2892839 |
| 1729031700 | 78.93 | 2.57 | 3.37 | 76.27 | 79.43 | 76.2 | 2997816 |
| 1728945300 | 76.36 | -2.01 | -2.56 | 78.07 | 78.02 | 76.155 | 2929983 |
| 1728686100 | 78.37 | 1 | 1.29 | 77.37 | 79.03 | 77.24 | 2185494 |
| 1728599700 | 77.37 | -0.03 | -0.04 | 77.29 | 78.56 | 76.326276 | 2004027 |
| 1728513300 | 77.4 | -1.17 | -1.49 | 78.47 | 78.7 | 76.795 | 2620651 |
| 1728426900 | 78.57 | 2.22 | 2.91 | 75.73 | 78.74 | 75.63 | 2421371 |
| 1728340500 | 76.35 | 0.46 | 0.61 | 75.97 | 77.49 | 75.28 | 2538011 |
| 1728081300 | 75.89 | 0.44 | 0.58 | 76.71 | 77.2499 | 74.95 | 1681224 |
| 1727994900 | 75.45 | 1.27 | 1.71 | 73.9503 | 75.54 | 73.34 | 1973162 |
| 1727908500 | 74.18 | -0.16 | -0.22 | 73.96 | 74.76 | 73.28 | 1951984 |
| 1727822100 | 74.34 | -0.32 | -0.43 | 75.66 | 76.61 | 73.18 | 2717974 |
| 1727735520 | 74.66 | 0.25 | 0.34 | 75.32 | 75.44 | 73.72 | 2328027 |
| 1727476500 | 74.41 | 0.71 | 0.96 | 74.4 | 76 | 74.04 | 2835762 |
| 1727390100 | 73.7 | -0.31 | -0.42 | 73.88 | 74.48 | 71.74 | 3691137 |
| 1727303700 | 74.01 | -2.35 | -3.08 | 75.9 | 76.1 | 73.58 | 3143262 |
| 1727217300 | 76.36 | 2.56 | 3.47 | 74.11 | 76.51 | 73.73 | 3072488 |
| 1727130900 | 73.8 | -2.22 | -2.92 | 75.96 | 76.3173 | 73.76 | 2727812 |
| 1726871700 | 76.02 | -1.43 | -1.85 | 76.78 | 77.94 | 75.6 | 4062385 |
| 1726785300 | 77.45 | 0.09 | 0.12 | 77.9605 | 78.64 | 76.4133 | 4142825 |
| 1726698900 | 77.36 | 2.69 | 3.60 | 76.18 | 78.69 | 76.01 | 5454503 |
| 1726612500 | 74.67 | 0.3 | 0.40 | 75.33 | 76.3999 | 74.42 | 2708117 |
| 1726526100 | 74.37 | -0.32 | -0.43 | 74.5 | 74.94 | 72.7309 | 2562438 |
| 1726266900 | 74.69 | 0.56 | 0.76 | 74.63 | 75.45 | 73.67 | 2999782 |
| 1726180500 | 74.13 | 3.98 | 5.67 | 73.29 | 74.75 | 72.46 | 6625137 |
| 1726094100 | 70.15 | 4.49 | 6.84 | 68.11 | 70.2 | 66.95 | 4668756 |
| 1726007700 | 65.66 | 0.25 | 0.38 | 66.069999 | 66.069999 | 64.11 | 1915224 |
| 1725921300 | 65.41 | 1.04 | 1.62 | 64.37 | 66.605 | 64.15 | 2507335 |
| 1725662100 | 64.37 | -2.33 | -3.49 | 66.81 | 67.84 | 63.69 | 3133810 |
| 1725575700 | 66.7 | 3.15 | 4.96 | 66.849999 | 68.4 | 65.7 | 4834279 |
| 1725489300 | 63.55 | -1.67 | -2.56 | 64.37 | 65.93 | 63.28 | 2269504 |
| 1725402900 | 65.22 | -2.55 | -3.76 | 66.905 | 67.45 | 64.91 | 2243361 |
| 1725057300 | 67.77 | -0.67 | -0.98 | 68.7 | 68.83 | 63.83 | 6090478 |
| 1724970900 | 68.44 | 1.59 | 2.38 | 67.45 | 69.75 | 67.36 | 3397049 |
| 1724884500 | 66.849999 | -2.89 | -4.14 | 69.28 | 69.28 | 66.31 | 3314686 |
| 1724798100 | 69.74 | 0.14 | 0.20 | 69.4 | 70.68 | 68.8755 | 2594659 |
| 1724711700 | 69.6 | 0.45 | 0.66 | 69.43 | 70.4846 | 68.3 | 3862969 |
| 1724452500 | 69.145 | 7.33 | 11.87 | 64.41 | 70.56 | 64 | 10735519 |
| 1724366100 | 61.81 | -0.96 | -1.53 | 63.02 | 63.36 | 61.65 | 1997541 |
| 1724279700 | 62.77 | 0.78 | 1.26 | 62.2 | 62.85 | 61.24 | 2195830 |
