Hot Features
프리미엄
Roblox Corporation (RBLX)
NYSE
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 | -7.51 | -11.6614906832 | 64.4 | 65.17 | 53.58 | 7723005 | 60.39508013 | CS |
| 4 | -7.75 | -11.989480198 | 64.64 | 67.18 | 53.58 | 8726879 | 62.50329966 | CS |
| 12 | -2.15 | -3.64159891599 | 59.04 | 75.74 | 53.58 | 8365509 | 64.44658527 | CS |
| 26 | 12.58 | 28.3908824193 | 44.31 | 75.74 | 37.62 | 8465791 | 55.5774537 | CS |
| 52 | 17.27 | 43.589096416 | 39.62 | 75.74 | 29.55 | 7696602 | 47.06626544 | CS |
| 156 | 13.2 | 30.2128633555 | 43.69 | 75.74 | 21.65 | 12998571 | 39.11408232 | CS |
| 260 | -7.61 | -11.7984496124 | 64.5 | 141.5999 | 21.65 | 13423842 | 51.37203084 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 57.17 | -1.4 | -2.39 | 58.41 | 59.325 | 53.58 | 11384555 |
| 1741304400 | 58.57 | -4.74 | -7.49 | 62.04 | 62.38 | 58.37 | 5952174 |
| 1741218000 | 63.31 | 0.65 | 1.04 | 63 | 63.58 | 61.26 | 3672028 |
| 1741131600 | 62.66 | 0.48 | 0.77 | 61 | 63.27 | 58.6 | 9301982 |
| 1741045200 | 62.18 | -1.46 | -2.29 | 64.4 | 65.17 | 61.86 | 8506908 |
| 1740786000 | 63.64 | 3.21 | 5.31 | 62.34 | 64.44 | 61.8 | 13448564 |
| 1740699600 | 60.43 | 0.65 | 1.09 | 61.26 | 62.79 | 60.28 | 14095517 |
| 1740613200 | 59.78 | 0.38 | 0.64 | 59.385 | 61.05 | 59.074 | 9740033 |
| 1740526800 | 59.4 | -1.67 | -2.73 | 60.4 | 60.575 | 58.51 | 7711962 |
| 1740440400 | 61.07 | -1.44 | -2.30 | 61.39 | 61.8399 | 59.9 | 8738598 |
| 1740181200 | 62.51 | -0.31 | -0.49 | 62.8 | 63 | 62.0401 | 6799142 |
| 1740094800 | 62.82 | -0.82 | -1.29 | 63.47 | 63.59 | 60.76 | 13013281 |
| 1740008400 | 63.64 | -2.46 | -3.72 | 66.05 | 66.879999 | 63.63 | 5528767 |
| 1739922000 | 66.099999 | -0.65 | -0.97 | 66.78 | 67.17 | 64.67 | 7243484 |
| 1739576400 | 66.75 | 1.22 | 1.86 | 65.48 | 67.18 | 65.25 | 6355327 |
| 1739490000 | 65.53 | 1.33 | 2.07 | 63.9 | 65.599999 | 63.22 | 7819995 |
| 1739403600 | 64.2 | -1.85 | -2.80 | 65.26 | 66.28 | 63.96 | 6731936 |
| 1739317200 | 66.05 | 1 | 1.54 | 64.26 | 66.5 | 63.75 | 8890588 |
| 1739230800 | 65.05 | -1.23 | -1.86 | 64.64 | 65.989999 | 63.63 | 11077033 |
| 1738971600 | 66.28 | -0.84 | -1.25 | 66.62 | 69.15 | 64.334999 | 23965825 |
| 1738885200 | 67.12 | -8.35 | -11.06 | 60.1 | 67.86 | 60.01 | 52751098 |
| 1738798800 | 75.47 | 1.68 | 2.28 | 74.07 | 75.74 | 73.47 | 13618984 |
| 1738712400 | 73.79 | 3.11 | 4.40 | 71.49 | 73.86 | 71.31 | 9070537 |
| 1738626000 | 70.68 | -0.39 | -0.55 | 69.63 | 71.7 | 69.56 | 7729668 |
| 1738366800 | 71.07 | -0.31 | -0.43 | 71.89 | 71.89 | 70.25 | 10708906 |
| 1738280400 | 71.38 | 1.3 | 1.86 | 69.67 | 71.765 | 69.6 | 11643586 |
| 1738194000 | 70.08 | 1.65 | 2.41 | 68.65 | 70.68 | 68.06 | 6471060 |
| 1738107600 | 68.43 | 1.26 | 1.88 | 67.5 | 69.12 | 66.91 | 5570923 |
| 1738021200 | 67.17 | 0.1 | 0.15 | 64.59 | 67.864 | 64.269999 | 5174584 |
| 1737762000 | 67.069999 | 1.07 | 1.62 | 67.11 | 67.43 | 66.519999 | 3639522 |
| 1737675600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1737589200 | 66 | -0.1 | -0.15 | 66.519999 | 66.519999 | 65.209999 | 5064998 |
| 1737502800 | 66.099999 | 0.57 | 0.87 | 66.23 | 66.86 | 65.629999 | 5345979 |
| 1737157200 | 65.53 | 0.27 | 0.41 | 66.069999 | 66.4499 | 65.1301 | 5765797 |
| 1737070800 | 65.26 | 1.52 | 2.38 | 64.53 | 66.51 | 64.3 | 9822240 |
| 1736984400 | 63.74 | 1.48 | 2.38 | 63.43 | 64.43 | 62.79 | 6068487 |
| 1736898000 | 62.26 | 0.89 | 1.45 | 61.98 | 62.98 | 61.33 | 7652736 |
| 1736811600 | 61.37 | -0.45 | -0.73 | 60.92 | 61.42 | 59.39 | 7360322 |
| 1736552400 | 61.82 | -0.23 | -0.37 | 60.78 | 62.1999 | 60.1335 | 6186118 |
| 1736379600 | 62.05 | 0.75 | 1.22 | 62.81 | 63.58 | 60.71 | 8276582 |
| 1736293200 | 61.3 | -0.63 | -1.02 | 62.41 | 62.48 | 59.96 | 5779069 |
| 1736206800 | 61.93 | 1.46 | 2.41 | 60.84 | 62.4199 | 60.57 | 7258874 |
| 1735947600 | 60.47 | 1.63 | 2.77 | 59.13 | 61 | 59.13 | 4655420 |
| 1735861200 | 58.84 | 0.98 | 1.69 | 58.2 | 59.105 | 57.02 | 4918089 |
| 1735688400 | 57.86 | -0.62 | -1.06 | 58.74 | 58.7812 | 57.71 | 2887561 |
| 1735602000 | 58.48 | -0.97 | -1.63 | 58.37 | 59.209 | 57.3 | 3754778 |
| 1735342800 | 59.45 | -0.48 | -0.80 | 59.6 | 59.95 | 58.33 | 3352954 |
| 1735256400 | 59.93 | 0.37 | 0.62 | 59.2 | 60.1 | 58.85 | 2720512 |
| 1735077840 | 59.56 | 0.29 | 0.49 | 59.3 | 59.63 | 57.8911 | 2071753 |
| 1734997200 | 59.27 | -0.84 | -1.40 | 60.41 | 60.63 | 59.05 | 4589076 |
| 1734738000 | 60.11 | 1.2 | 2.04 | 57.92 | 60.17 | 57.49 | 8440616 |
| 1734651600 | 58.91 | 0.11 | 0.19 | 58.33 | 59.565 | 57.88 | 5895475 |
| 1734565200 | 58.8 | -2.45 | -4.00 | 61.2 | 61.53 | 58.24 | 7495068 |
| 1734478800 | 61.25 | -0.2 | -0.33 | 60.85 | 61.35 | 59.3201 | 5139840 |
| 1734392400 | 61.45 | 1.85 | 3.10 | 58.81 | 61.77 | 58.424 | 6548368 |
| 1734133200 | 59.6 | -0.01 | -0.02 | 59.94 | 60.217 | 58.7762 | 5795266 |
| 1734046800 | 59.61 | -0.28 | -0.47 | 59.85 | 61.05 | 58.6 | 6487158 |
| 1733960400 | 59.89 | 3.63 | 6.45 | 58.14 | 61.01 | 57.65 | 13008065 |
| 1733874000 | 56.26 | -0.67 | -1.18 | 56.99 | 57.41 | 55.65 | 5276288 |
