Hot Features
프리미엄
Roku Inc (R1KU34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.41935483871 | 24.8 | 25.5 | 24.42 | 1786 | 24.91252904 | DR |
| 4 | 5.1 | 25.1231527094 | 20.3 | 27 | 19.36 | 1433 | 23.61554447 | DR |
| 12 | 5.12 | 25.2465483235 | 20.28 | 27 | 17.42 | 2114 | 20.91713203 | DR |
| 26 | 10.89 | 75.0516884907 | 14.51 | 27 | 14.07 | 1319 | 19.82035067 | DR |
| 52 | 2.26 | 9.76663785653 | 23.14 | 27 | 14.07 | 1473 | 18.28841065 | DR |
| 156 | -41.8 | -62.2023809524 | 67.2 | 67.6 | 10.14 | 1559 | 21.71115761 | DR |
| 260 | -36.39 | -58.8930247613 | 61.79 | 132.1 | 10.14 | 1723 | 45.99452015 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | -0.62 | -3.10 | 19.76 | 19.76 | 19.36 | 201 |
| 1732570140 | 19.98 | -0.56 | -2.73 | 20.48 | 20.48 | 19.98 | 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 |
| 1731101400 | 21.16 | 0.62 | 3.02 | 21.16 | 21.16 | 21.16 | 1700 |
| 1731015000 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1730928600 | 20.54 | 0.38 | 1.88 | 20.92 | 20.92 | 20.54 | 1704 |
| 1730842200 | 20.16 | 0.81 | 4.19 | 19.56 | 20.16 | 19.56 | 3207 |
| 1730755800 | 19.35 | 0.03 | 0.16 | 19.08 | 19.92 | 19.02 | 6421 |
| 1730496600 | 19.32 | 0.82 | 4.43 | 18.6 | 19.32 | 18.36 | 19495 |
| 1730410200 | 18.5 | -3.44 | -15.68 | 21.99 | 21.99 | 17.42 | 11164 |
| 1730323740 | 21.94 | 0 | 0.00 | 21.94 | 21.94 | 21.94 | 0 |
| 1730237340 | 21.94 | 0.02 | 0.09 | 22.14 | 22.14 | 21.76 | 3216 |
| 1730151000 | 21.92 | 0.48 | 2.24 | 21.92 | 21.92 | 21.92 | 1150 |
| 1729891800 | 21.44 | 0.38 | 1.80 | 21.44 | 21.44 | 21.44 | 700 |
| 1729805400 | 21.06 | 0.18 | 0.86 | 20.46 | 21.15 | 20.46 | 518 |
| 1729719000 | 20.88 | -1.56 | -6.95 | 21.82 | 21.82 | 20.88 | 1944 |
| 1729632540 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1729546140 | 22.44 | -0.22 | -0.97 | 22.92 | 22.92 | 22.44 | 901 |
| 1729287000 | 22.66 | 0.72 | 3.28 | 22.52 | 22.68 | 22.52 | 162 |
| 1729200540 | 21.94 | 0.19 | 0.87 | 22.2 | 22.2 | 21.88 | 1023 |
| 1729114140 | 21.75 | -0.15 | -0.68 | 21.8 | 21.8 | 21.75 | 41 |
| 1729027740 | 21.9 | 0.4 | 1.86 | 21.9 | 21.9 | 21.9 | 540 |
| 1728941340 | 21.5 | 0.1 | 0.47 | 21.98 | 21.98 | 21.5 | 11 |
| 1728682140 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1728595740 | 21.4 | 0.44 | 2.10 | 21.4 | 21.4 | 21.4 | 1 |
| 1728509400 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 0 |
| 1728423000 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 0 |
| 1728336600 | 20.96 | 0.06 | 0.29 | 20.96 | 20.96 | 20.96 | 49 |
| 1728077400 | 20.9 | 0.22 | 1.06 | 21.16 | 21.16 | 20.72 | 301 |
| 1727991000 | 20.68 | 0.58 | 2.89 | 20.46 | 20.68 | 20.46 | 2650 |
| 1727904540 | 20.1 | -0.46 | -2.24 | 20.18 | 20.18 | 20.1 | 1500 |
| 1727818200 | 20.56 | 0.41 | 2.03 | 20.64 | 20.64 | 20.14 | 5500 |
| 1727731800 | 20.15 | -0.21 | -1.03 | 20.54 | 20.54 | 20.15 | 1616 |
| 1727472600 | 20.36 | 0.34 | 1.70 | 20.6 | 20.6 | 20.36 | 1601 |
| 1727386140 | 20.02 | -0.26 | -1.28 | 20.02 | 20.02 | 19.9 | 492 |
| 1727299740 | 20.28 | -0.24 | -1.17 | 20.28 | 20.28 | 20.28 | 500 |
| 1727213400 | 20.52 | -0.18 | -0.87 | 20.48 | 20.52 | 20.48 | 601 |
| 1727127000 | 20.7 | -0.36 | -1.71 | 21.09 | 21.09 | 20.7 | 451 |
| 1726867800 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1726781400 | 21.06 | 0.38 | 1.84 | 21.03 | 21.06 | 21.03 | 174 |
