Hot Features
프리미엄
Roku Inc (R1KU34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.14 | -4.54726765058 | 25.07 | 25.07 | 23.14 | 1666 | 23.71712434 | DR |
| 4 | -0.33 | -1.36026380874 | 24.26 | 25.07 | 22.69 | 2029 | 23.974535 | DR |
| 12 | 3.39 | 16.5043816943 | 20.54 | 27 | 19.36 | 1610 | 23.65926727 | DR |
| 26 | 8.55 | 55.5916775033 | 15.38 | 27 | 14.74 | 1623 | 21.28862659 | DR |
| 52 | 0.73 | 3.14655172414 | 23.2 | 27 | 14.07 | 1594 | 18.89069413 | DR |
| 156 | -18.19 | -43.1861348528 | 42.12 | 46.3 | 10.14 | 1559 | 20.37326266 | DR |
| 260 | -37.86 | -61.2720504936 | 61.79 | 132.1 | 10.14 | 1720 | 45.36049374 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963800 | 23.93 | 0.57 | 2.44 | 23.94 | 23.94 | 23.93 | 2600 |
| 1738877340 | 23.36 | -0.07 | -0.30 | 23.57 | 23.57 | 23.36 | 601 |
| 1738790940 | 23.43 | 0.29 | 1.25 | 23.49 | 23.49 | 23.26 | 738 |
| 1738704600 | 23.14 | -0.51 | -2.16 | 23.29 | 23.43 | 23.14 | 1557 |
| 1738618200 | 23.65 | -0.65 | -2.67 | 23.88 | 23.88 | 23.28 | 2836 |
| 1738358940 | 24.3 | -0.47 | -1.90 | 25.07 | 25.07 | 24.3 | 2600 |
| 1738272540 | 24.77 | 0.89 | 3.73 | 24.77 | 24.77 | 24.77 | 358 |
| 1738186200 | 23.88 | -0.46 | -1.89 | 24.34 | 24.34 | 23.88 | 441 |
| 1738099740 | 24.34 | 0.48 | 2.01 | 23.76 | 24.34 | 23.76 | 4520 |
| 1738013340 | 23.86 | -0.22 | -0.91 | 23.66 | 23.87 | 23.46 | 6352 |
| 1737754200 | 24.08 | -0.26 | -1.07 | 24.51 | 24.51 | 24.08 | 162 |
| 1737667740 | 24.34 | 0.06 | 0.25 | 23.24 | 24.34 | 23.24 | 2101 |
| 1737581400 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1737495000 | 24.28 | 1.01 | 4.34 | 23.6 | 24.48 | 23.6 | 2090 |
| 1737408600 | 23.27 | 0.09 | 0.39 | 22.69 | 23.27 | 22.69 | 52 |
| 1737149340 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1737062940 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1736976540 | 23.18 | -0.42 | -1.78 | 23.36 | 23.36 | 23.18 | 3000 |
| 1736890140 | 23.6 | 0.24 | 1.03 | 23.6 | 23.6 | 23.6 | 1 |
| 1736803740 | 23.36 | -1.06 | -4.34 | 24.42 | 24.42 | 23.36 | 855 |
| 1736544540 | 24.42 | -0.52 | -2.09 | 24.26 | 24.45 | 24.26 | 4052 |
| 1736458140 | 24.94 | 0.2 | 0.81 | 24.98 | 24.98 | 24.94 | 202 |
| 1736371740 | 24.74 | 1.04 | 4.39 | 24.74 | 24.74 | 24.74 | 1500 |
| 1736285400 | 23.7 | -0.54 | -2.23 | 24.26 | 24.26 | 23.7 | 2000 |
| 1736198940 | 24.24 | 1.09 | 4.71 | 24.92 | 24.92 | 24.24 | 2150 |
| 1735939740 | 23.15 | 0.5 | 2.21 | 23.15 | 23.15 | 23.15 | 1 |
| 1735853400 | 22.65 | -0.67 | -2.87 | 23.23 | 23.23 | 22.65 | 210 |
| 1735594200 | 23.32 | -0.2 | -0.85 | 23.52 | 23.52 | 23.07 | 1635 |
| 1735334940 | 23.52 | -0.96 | -3.92 | 24.2 | 24.2 | 23.32 | 1250 |
| 1735248540 | 24.48 | 0.04 | 0.16 | 24.44 | 24.48 | 24.44 | 431 |
| 1734989340 | 24.44 | -0.02 | -0.08 | 24.42 | 24.44 | 24.42 | 2000 |
| 1734730200 | 24.46 | 0.52 | 2.17 | 23.94 | 24.46 | 23.94 | 570 |
| 1734643800 | 23.94 | -1.46 | -5.75 | 23.92 | 23.94 | 23.92 | 550 |
| 1734557340 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1734470940 | 25.4 | -0.01 | -0.04 | 25.32 | 25.5 | 25.32 | 113 |
| 1734384540 | 25.41 | 0.43 | 1.72 | 25.41 | 25.41 | 25.41 | 2 |
| 1734125400 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1734039000 | 24.98 | 0.12 | 0.48 | 24.42 | 25 | 24.42 | 2610 |
| 1733952540 | 24.86 | -0.55 | -2.16 | 24.8 | 25.18 | 24.8 | 4420 |
| 1733866140 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1733779740 | 25.41 | 0.16 | 0.63 | 27 | 27 | 25.08 | 570 |
| 1733520600 | 25.25 | 0.54 | 2.19 | 24.84 | 25.8 | 24.84 | 3847 |
| 1733434200 | 24.71 | -0.59 | -2.33 | 25.11 | 25.11 | 24.06 | 3165 |
| 1733347800 | 25.3 | 2.28 | 9.90 | 23.5 | 25.58 | 23.5 | 1797 |
| 1733261340 | 23.02 | 0.58 | 2.58 | 23.5 | 23.5 | 22.8 | 484 |
| 1733174940 | 22.44 | 1.95 | 9.52 | 22 | 22.7 | 22 | 1117 |
| 1732915740 | 20.49 | 0.74 | 3.75 | 20.52 | 20.52 | 20.49 | 2275 |
| 1732829400 | 19.75 | 0.13 | 0.66 | 19.75 | 19.75 | 19.75 | 12 |
| 1732743000 | 19.62 | 0.26 | 1.34 | 19.62 | 19.62 | 19.62 | 306 |
| 1732656600 | 19.36 | -1.12 | -5.47 | 19.76 | 19.76 | 19.36 | 201 |
| 1732570140 | 20.48 | -0.06 | -0.29 | 20.48 | 20.48 | 20.48 | 880 |
| 1732310940 | 20.54 | 0.46 | 2.29 | 20.54 | 20.54 | 20.54 | 1 |
| 1732224600 | 20.08 | -1.4 | -6.52 | 20.3 | 20.3 | 20.02 | 2554 |
| 1732051800 | 21.48 | 0.58 | 2.78 | 20.94 | 21.48 | 20.94 | 81 |
| 1731965340 | 20.9 | -1.14 | -5.17 | 20.54 | 20.96 | 20.3 | 5460 |
| 1731619800 | 22.04 | 0.08 | 0.36 | 21.96 | 22.04 | 21.74 | 2602 |
| 1731533400 | 21.96 | 0.8 | 3.78 | 21.64 | 22.5 | 21.64 | 844 |
| 1731447000 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
| 1731360600 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
