Hot Features
프리미엄
Roku Inc (ROKU)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.04 | 12.2798434442 | 81.76 | 104.96 | 81.39 | 9448444 | 94.62955926 | CS |
| 4 | 8.18 | 9.7823487204 | 83.62 | 104.96 | 78.28 | 4340552 | 88.44918003 | CS |
| 12 | 23.98 | 35.358301386 | 67.82 | 104.96 | 67.56 | 3554751 | 83.22033403 | CS |
| 26 | 30.02 | 48.5917772742 | 61.78 | 104.96 | 60.05 | 3678858 | 76.20475991 | CS |
| 52 | 23.77 | 34.9404674408 | 68.03 | 104.96 | 48.3301 | 3937928 | 67.76865874 | CS |
| 156 | -21.31 | -18.8400671912 | 113.11 | 141.93 | 38.26 | 6642480 | 74.45403068 | CS |
| 260 | -35.45 | -27.858546169 | 127.25 | 490.7261 | 38.26 | 6707852 | 130.89245523 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 92.41 | -3.39 | -3.54 | 95 | 96.3576 | 92.13 | 3746849 |
| 1739921700 | 95.8 | -3.27 | -3.30 | 99.93 | 100.13 | 94.44 | 5259753 |
| 1739576100 | 99.07 | 12.27 | 14.14 | 100.79 | 104.96 | 96.16 | 16952746 |
| 1739489700 | 86.8 | 2.02 | 2.38 | 81.76 | 87.06 | 81.39 | 10209395 |
| 1739403300 | 84.78 | 2.03 | 2.45 | 81.755 | 85.285 | 81.2501 | 3136626 |
| 1739316900 | 82.75 | -1.85 | -2.19 | 82.75 | 83.75 | 81.21 | 3597754 |
| 1739230500 | 84.6 | -0.4 | -0.47 | 86.66 | 91.61 | 84.47 | 6603049 |
| 1738971300 | 85 | 3.92 | 4.83 | 82.7941 | 85.19 | 82.25 | 3025737 |
| 1738884900 | 81.08 | -0.57 | -0.70 | 81.16 | 82.12 | 80.29 | 1923192 |
| 1738798500 | 81.65 | 1.49 | 1.86 | 80.12 | 81.71 | 79.52 | 2099678 |
| 1738712100 | 80.16 | 1.06 | 1.34 | 79.08 | 82.6999 | 79.08 | 3181868 |
| 1738625700 | 79.1 | -3.66 | -4.42 | 79.72 | 82.27 | 79 | 2842920 |
| 1738366500 | 82.76 | -2.52 | -2.95 | 86.01 | 86.4 | 82.18 | 2863916 |
| 1738280100 | 85.28 | 2.7 | 3.27 | 82.8 | 85.7 | 82.8 | 2321606 |
| 1738193700 | 82.58 | 0.24 | 0.29 | 82.44 | 83.75 | 80.62 | 1659613 |
| 1738107300 | 82.34 | 2.13 | 2.66 | 80 | 83.06 | 79.35 | 1780229 |
| 1738020900 | 80.21 | -1.08 | -1.33 | 79.44 | 81.48 | 78.28 | 1838272 |
| 1737761700 | 81.29 | 1.69 | 2.12 | 83.62 | 84.7499 | 80.584 | 2807278 |
| 1737675300 | 79.6 | 0 | 0.00 | 79.6 | 79.6 | 79.6 | 0 |
| 1737588900 | 79.6 | -0.14 | -0.18 | 80.79 | 80.98 | 78.8 | 2311440 |
| 1737502500 | 79.74 | 3.85 | 5.07 | 78.04 | 81.74 | 77.71 | 4020703 |
| 1737156900 | 75.89 | 0.73 | 0.97 | 75.84 | 77.22 | 75.56 | 1818140 |
| 1737070500 | 75.16 | -1.37 | -1.79 | 76.5 | 76.97 | 74.9183 | 3023251 |
| 1736984100 | 76.53 | 1.73 | 2.31 | 77.18 | 78.63 | 76.26 | 2248260 |
| 1736897700 | 74.8 | -1.86 | -2.43 | 77.08 | 77.49 | 74.1001 | 2638476 |
| 1736811300 | 76.66 | -2.53 | -3.19 | 77.67 | 78.82 | 76.3 | 2484838 |
| 1736552100 | 79.19 | -3.81 | -4.59 | 80.595 | 81.4132 | 78.8 | 3603756 |
| 1736379300 | 83 | 5.01 | 6.42 | 79.09 | 84.92 | 78.6 | 5446180 |
| 1736292900 | 77.99 | -1.92 | -2.40 | 84.2 | 84.8379 | 76.8 | 3351703 |
| 1736206500 | 79.91 | 2.53 | 3.27 | 78.75 | 81.94 | 78.495 | 2639499 |
| 1735947300 | 77.38 | 2.89 | 3.88 | 75.1 | 77.5 | 73.945 | 2615805 |
| 1735860900 | 74.49 | 0.15 | 0.20 | 75.31 | 76.1405 | 73.6 | 1931061 |
| 1735688100 | 74.34 | -0.55 | -0.73 | 75.09 | 75.87 | 73.4629 | 1687196 |
| 1735601700 | 74.89 | -2.14 | -2.78 | 75.73 | 75.8 | 73.31 | 2194380 |
| 1735342500 | 77.03 | -2.45 | -3.08 | 79.18 | 79.18 | 74.71 | 2271128 |
| 1735256100 | 79.48 | -0.08 | -0.10 | 79.08 | 80.0599 | 78.57 | 1189209 |
| 1735077840 | 79.56 | 0.76 | 0.96 | 78.76 | 79.75 | 78.37 | 768367 |
| 1734996900 | 78.8 | -1.79 | -2.22 | 79.86 | 80.73 | 78.36 | 2469788 |
| 1734737700 | 80.59 | 2.16 | 2.75 | 77.69 | 81.84 | 77.5586 | 3432335 |
| 1734651300 | 78.43 | -0.06 | -0.08 | 79.84 | 80.7333 | 77.33 | 3094551 |
| 1734564900 | 78.49 | -4.9 | -5.88 | 83 | 84.47 | 77.5901 | 3498995 |
| 1734478500 | 83.39 | -0.05 | -0.06 | 81.87 | 84.4 | 81.8 | 2106219 |
| 1734392100 | 83.44 | 0.45 | 0.54 | 82.79 | 84.1 | 81.02 | 1855175 |
| 1734132900 | 82.99 | 1.09 | 1.33 | 82.57 | 83.14 | 81.12 | 1996061 |
| 1734046500 | 81.9 | -0.52 | -0.63 | 82.395 | 84.26 | 81.88 | 1818224 |
| 1733960100 | 82.42 | 0.6 | 0.73 | 82.92 | 84.29 | 82.27 | 2450357 |
| 1733873700 | 81.82 | -2.3 | -2.73 | 84.22 | 85.28 | 80.58 | 2222556 |
| 1733787300 | 84.12 | 0 | 0.00 | 85.18 | 86.75 | 81.74 | 3609842 |
| 1733528100 | 84.12 | 2.09 | 2.55 | 82.755 | 86.4809 | 82.67 | 4165089 |
| 1733441700 | 82.03 | -0.91 | -1.10 | 83.08 | 83.39 | 80.1 | 4205814 |
| 1733355300 | 82.94 | 7.25 | 9.58 | 80.12 | 85.8699 | 79.4059 | 11945940 |
| 1733268900 | 75.69 | -1.36 | -1.77 | 75.99 | 77.7 | 74.29 | 4082860 |
| 1733182500 | 77.05 | 8.02 | 11.62 | 69.65 | 77.3 | 69.28 | 8271665 |
| 1732917840 | 69.03 | 1.32 | 1.95 | 67.97 | 69.05 | 67.56 | 1514590 |
| 1732750500 | 67.71 | 1.4 | 2.11 | 66.64 | 68.29 | 66.5 | 2856528 |
| 1732664100 | 66.31 | -1.91 | -2.80 | 67.74 | 68.38 | 66.23 | 3359195 |
| 1732577700 | 68.22 | -0.98 | -1.42 | 69.712 | 70.12 | 68.14 | 3888667 |
| 1732318500 | 69.2 | 0.52 | 0.76 | 68.68 | 70.81 | 68.0374 | 4015040 |
| 1732232100 | 68.68 | -0.03 | -0.04 | 69.422 | 69.72 | 68.15 | 2656030 |
| 1732145700 | 68.71 | -4.9 | -6.66 | 67.99 | 69.85 | 65.97 | 8231287 |
