Roku Inc【R35】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Roku Inc (R35)

77.41

-3.04

(-3.78%)

마감 27 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.49	6.15743280307	72.92	80.61	72.069999	1000	76.57200087	DE
4	1.44	1.89548505989	75.97	82.17	71.26	934	75.82749443	DE
12	18.67	31.7841334695	58.74	82.17	57.81	1609	72.1762029	DE
26	20.91	37.0088495575	56.5	82.17	43.335	1802	64.23326981	DE
52	-7.79	-9.14319248826	85.2	93	43.335	2372	61.83519108	DE
156	-57.93	-42.8033101818	135.34	152.66	36.33	1752	70.66624317	DE
260	-141.29	-64.6044810242	218.7	411.7	36.33	1323	92.25412472	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754020	77.459999	-3.15	-3.91	80.47	80.489999	77.459999	1731
1737667620	80.61	4.28	5.61	75.73	80.61	75.73	966
1737581220	76.33	-0.24	-0.31	79.68	79.69	76.069999	1201
1737494820	76.569999	3.64	4.99	72.14	77.4	72.069999	1634
1737408420	72.93	-1.65	-2.21	73.13	73.45	72.56	736
1737149220	74.58	1.68	2.30	72.92	74.959999	72.92	465
1737062820	72.9	-2.2	-2.93	74.15	74.459999	72.9	306
1736976420	75.099999	2.8	3.87	72.39	75.099999	72.3	1026
1736890020	72.3	-2.5	-3.34	74.4	76.02	72.3	1611
1736803620	74.8	-2.36	-3.06	76.989999	77	74.8	1696
1736544420	77.16	-2.94	-3.67	80.209999	81.069999	77.11	1038
1736458020	80.099999	-0.12	-0.15	80.209999	81.06	80.099999	445
1736371620	80.22	5.89	7.92	75.209999	82.17	75.209999	1536
1736285220	74.33	-3.07	-3.97	76.5	81.54	74.33	979
1736198820	77.4	3.4	4.59	74.63	78.68	74.63	1030
1735939620	74	0.79	1.08	72.37	74	72.3	338
1735853220	73.209999	-0.67	-0.91	71.26	73.8	71.26	652
1735594020	73.88	0.36	0.49	73.12	73.93	73.08	450
1735334820	73.52	-2.21	-2.92	75.97	76.72	71.61	711
1734989220	75.73	-1.14	-1.48	78.4	78.68	75.72	2000
1734730020	76.87	1.39	1.84	75.06	78.68	72.92	2171
1734643620	75.48	-0.61	-0.80	76.09	76.17	74.819999	2283
1734557220	76.09	-3.41	-4.29	79.09	80.5	74.98	2028
1734470820	79.5	0.33	0.42	78.89	80.13	77.819999	1416
1734384420	79.17	0.38	0.48	79.39	80.47	77.2	3407
1734125220	78.79	0.14	0.18	77.849999	78.79	77.19	1288
1734038820	78.65	-0.11	-0.14	78.64	79.569999	77.78	987
1733952420	78.76	2.11	2.75	77.45	80	77.37	1201
1733866020	76.65	-1.86	-2.37	80.13	80.7	76.65	1351
1733779620	78.51	-1.48	-1.85	79.22	81.81	78.27	1036
1733520420	79.989999	1.5	1.91	77.09	81	76.81	1591
1733434020	78.489999	-0.51	-0.65	78.989999	79.7	75.95	1602
1733347620	79	7.17	9.98	71.43	81.489999	71.43	4027
1733261220	71.83	-1.34	-1.83	72.63	73.89	70.65	2040
1733174820	73.17	8.39	12.95	65.06	73.27	65.06	962
1732915620	64.78	0.61	0.95	64.01	64.8	64.01	611
1732829220	64.17	-0.17	-0.26	64.17	64.69	64.17	513
1732742820	64.34	0.46	0.72	63.08	64.34	62.76	408
1732656420	63.88	-1.69	-2.58	64.58	65.29	63.63	655
1732570020	65.569998	-1.51	-2.25	66.18	67.38	65.2	1299
1732310820	67.08	1.39	2.12	65.4	67.12	65.349999	317
1732224420	65.69	1.33	2.07	64.72	66.099999	64.69	816
1732138020	64.36	-5.27	-7.57	69.349999	69.81	62.75	2189
1732051620	69.63	-0.2	-0.29	69.53	70.66	68.459999	992
1731965220	69.83	4.18	6.37	65.709998	69.93	65.709998	1804
1731705960	65.65	-6.54	-9.06	69.599999	70.349999	65.65	1265
1731619560	72.19	0.84	1.18	71.72	72.19	70.14	1427
1731533160	71.349999	-0.86	-1.19	71.55	73.959999	71	3066
1731446820	72.209999	-0.06	-0.08	72.81	73	70.98	3849
1731360420	72.27	3.2	4.63	68.62	72.27	68.62	3593
1731101220	69.069999	2.73	4.12	65.79	69.27	65.79	1888
1731014760	66.34	-1.04	-1.54	67.5	67.5	65.93	2763
1730928360	67.38	2.95	4.58	66.54	67.989999	66.099999	5406
1730841960	64.43	2.98	4.85	61.42	65	61.33	1452
1730755560	61.45	0.47	0.77	60.51	64.03	59.66	2615
1730496360	60.98	2.03	3.44	58.74	60.98	57.81	5355
1730409960	58.95	-8.16	-12.16	62.68	62.68	55.5	13262
1730323560	67.11	-3.89	-5.48	71.76	73.45	65.58	3703
1730237160	71	1.09	1.56	70.2	71.2	69.61	1482
1730150760	69.91	0.41	0.59	69.55	71.3	69.55	1386
1729888020	69.5	1.23	1.80	68.08	70.12	68.08	704

Xtrackers IE Public

Amundi Msci Emerging Mar...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관