Roku Inc (R1KU34)

R1KU34
🏛️ 브라질 →
26.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.32 26.52 26.32 26.52 0.0M
2025-09-23 27.37 27.37 26.25 26.32 0.0M
2025-09-22 27.12 27.12 27.09 27.09 0.0M
2025-09-19 26.64 26.64 26.64 26.64 0.0M
2025-09-17 26.04 26.04 26.04 26.04 0.0M
2025-09-16 26.01 26.01 26.01 26.01 0.0M
2025-09-15 25.32 25.32 24.78 25.05 0.0M
2025-09-12 26.00 26.00 24.99 25.20 0.0M
2025-09-11 25.74 25.74 25.74 25.74 0.0M
2025-09-10 25.74 25.74 25.74 25.74 0.0M
2025-09-09 27.33 27.33 26.46 26.55 0.0M
2025-09-08 26.37 26.79 26.25 26.79 0.0M
2025-09-05 26.13 26.13 26.13 26.13 0.0M
2025-09-04 26.95 26.95 26.60 26.60 0.0M
2025-09-03 26.61 26.99 26.61 26.99 0.0M
2025-09-02 25.89 25.89 25.89 25.89 0.0M
2025-08-28 26.28 26.37 26.28 26.37 0.0M
2025-08-27 26.20 26.31 26.20 26.31 0.0M
2025-08-26 25.74 25.92 25.74 25.92 0.0M
2025-08-21 23.92 24.68 23.92 24.68 0.0M
2025-08-18 25.00 25.00 25.00 25.00 0.0M
2025-08-15 24.38 24.54 24.38 24.38 0.0M
2025-08-13 23.40 23.48 23.40 23.44 0.0M
2025-08-12 22.52 22.52 22.52 22.52 0.0M
2025-08-08 22.15 22.15 22.05 22.05 0.0M
2025-08-07 23.14 23.14 23.14 23.14 0.0M
2025-08-06 23.42 23.42 23.24 23.24 0.0M
2025-08-05 23.08 23.32 22.88 22.92 0.0M
2025-08-04 22.20 23.84 22.20 23.74 0.0M
2025-08-01 25.31 25.31 22.19 22.19 0.0M
2025-07-31 25.36 26.44 25.36 26.28 0.0M
2025-07-30 25.35 25.88 25.35 25.88 0.0M
2025-07-29 25.32 25.32 25.32 25.32 0.0M
2025-07-23 24.72 24.72 24.72 24.72 0.0M
2025-07-21 26.16 26.16 26.16 26.16 0.0M
2025-07-17 25.39 25.39 25.30 25.30 0.0M
2025-07-16 25.32 25.40 25.32 25.38 0.0M
2025-07-15 25.12 25.12 24.90 24.90 0.0M
2025-07-14 25.12 25.12 25.12 25.12 0.0M
2025-07-11 24.94 24.94 24.94 24.94 0.0M
2025-07-10 24.62 24.82 24.62 24.82 0.0M
2025-07-09 23.57 23.57 23.57 23.57 0.0M
2025-07-08 24.40 24.40 23.92 24.06 0.0M
2025-07-03 24.06 24.06 23.76 23.78 0.0M
2025-06-30 24.00 24.22 23.96 24.00 0.0M
2025-06-27 24.00 24.00 23.70 23.74 0.0M
2025-06-24 22.36 22.68 22.36 22.68 0.0M
2025-06-18 22.15 22.50 22.15 22.42 0.0M
2025-06-17 22.32 22.32 22.16 22.16 0.0M
2025-06-16 22.12 22.52 22.04 22.50 0.0M
2025-06-12 22.24 22.24 21.22 21.22 0.0M
2025-06-11 22.44 22.44 22.22 22.24 0.0M
2025-06-06 21.06 21.06 21.06 21.06 0.0M
2025-06-05 21.04 21.30 20.96 20.96 0.0M
2025-06-02 20.40 20.40 20.40 20.40 0.0M
2025-05-30 20.40 20.40 20.40 20.40 0.0M
2025-05-29 20.76 20.92 20.56 20.56 0.0M
2025-05-28 20.60 21.10 20.52 21.02 0.0M
2025-05-23 19.69 19.69 19.62 19.62 0.0M
2025-05-22 19.69 19.69 19.69 19.69 0.0M
2025-05-21 20.00 20.10 20.00 20.10 0.0M
2025-05-20 20.42 20.42 20.42 20.42 0.0M
2025-05-19 20.00 20.00 20.00 20.00 0.0M
2025-05-16 20.06 20.06 20.06 20.06 0.0M
2025-05-15 19.50 19.50 19.50 19.50 0.0M
2025-05-14 19.95 19.95 19.95 19.95 0.0M
2025-05-13 19.85 20.02 19.85 20.02 0.0M
2025-05-12 18.20 19.60 18.20 19.50 0.0M
2025-05-09 16.51 16.51 16.51 16.51 0.0M
2025-05-07 17.19 17.19 17.19 17.19 0.0M
2025-05-06 17.24 17.24 17.22 17.22 0.0M
2025-05-05 17.01 17.32 17.00 17.24 0.0M
2025-05-02 18.90 18.90 17.16 17.39 0.0M
2025-04-30 19.00 19.00 19.00 19.00 0.0M
2025-04-28 19.20 19.20 19.15 19.15 0.0M
2025-04-25 18.66 18.66 18.60 18.60 0.0M
2025-04-24 18.30 18.30 18.10 18.10 0.0M
2025-04-23 18.36 18.36 17.96 17.96 0.0M
2025-04-22 17.26 17.26 17.26 17.26 0.0M
2025-04-14 17.15 17.15 17.15 17.15 0.0M
2025-04-10 17.88 17.88 17.50 17.50 0.0M
2025-04-09 17.10 17.16 16.88 17.14 0.0M
2025-04-08 18.00 18.00 18.00 18.00 0.0M
2025-04-07 16.65 17.54 16.65 16.72 0.0M
2025-04-04 16.18 16.30 16.18 16.30 0.0M
2025-04-03 18.88 18.88 17.46 17.46 0.0M
2025-04-02 19.94 20.20 19.50 20.20 0.0M
2025-04-01 19.94 19.94 19.94 19.94 0.0M
2025-03-31 20.38 20.38 19.78 20.00 0.0M
2025-03-28 21.70 21.70 21.40 21.40 0.0M
2025-03-27 22.70 22.70 21.90 22.14 0.0M
2025-03-26 23.16 23.16 22.38 22.38 0.0M
2025-03-25 23.24 23.24 22.94 22.94 0.0M
2025-03-21 20.98 21.78 20.98 21.74 0.0M
2025-03-20 20.28 21.21 20.28 21.06 0.0M
2025-03-19 20.78 20.80 20.26 20.36 0.0M
2025-03-18 19.50 19.50 19.20 19.20 0.0M
2025-03-17 19.60 20.00 19.40 20.00 0.0M
2025-03-14 19.41 20.02 19.41 19.46 0.0M
2025-03-13 20.46 20.46 19.64 19.64 0.0M
2025-03-12 20.72 20.92 20.72 20.78 0.0M
2025-03-11 20.64 20.64 20.00 20.00 0.0M
2025-03-10 21.78 21.78 20.22 21.14 0.0M
2025-03-07 21.17 22.38 21.08 22.20 0.0M
2025-03-06 24.42 24.42 24.42 24.42 0.0M
2025-03-05 24.14 24.14 24.14 24.14 0.0M
2025-02-28 24.18 24.46 24.18 24.46 0.0M
2025-02-27 24.99 24.99 24.99 24.99 0.0M
2025-02-26 24.50 24.50 24.50 24.50 0.0M
2025-02-25 26.37 26.37 24.77 24.77 0.0M
2025-02-24 25.53 25.53 25.53 25.53 0.0M
2025-02-20 27.37 27.37 25.98 25.98 0.0M
2025-02-18 28.15 28.15 27.10 27.10 0.0M
2025-02-17 28.73 29.13 27.44 27.44 0.0M
2025-02-14 29.41 30.00 27.85 28.41 0.0M
2025-02-13 23.90 26.50 23.84 26.50 0.0M
2025-02-12 24.10 24.46 24.10 24.32 0.0M
2025-02-11 24.70 24.70 23.88 23.88 0.0M
2025-02-07 23.94 23.94 23.93 23.93 0.0M
2025-02-06 23.57 23.57 23.36 23.36 0.0M
2025-02-05 23.49 23.49 23.26 23.43 0.0M
2025-02-04 23.29 23.43 23.14 23.14 0.0M
2025-02-03 23.88 23.88 23.28 23.65 0.0M
2025-01-31 25.07 25.07 24.30 24.30 0.0M
2025-01-30 24.77 24.77 24.77 24.77 0.0M
2025-01-29 24.34 24.34 23.88 23.88 0.0M
2025-01-28 23.76 24.34 23.76 24.34 0.0M
2025-01-27 23.66 23.87 23.46 23.86 0.0M
2025-01-24 24.51 24.51 24.08 24.08 0.0M
2025-01-23 23.24 24.34 23.24 24.34 0.0M
2025-01-22 24.56 24.56 24.14 24.14 0.0M
2025-01-21 23.60 24.48 23.60 24.28 0.0M
2025-01-20 22.69 23.27 22.69 23.27 0.0M
2025-01-15 23.36 23.36 23.18 23.18 0.0M
2025-01-14 23.60 23.60 23.60 23.60 0.0M
2025-01-13 24.42 24.42 23.36 23.36 0.0M
2025-01-10 24.26 24.45 24.26 24.42 0.0M
2025-01-09 24.98 24.98 24.94 24.94 0.0M
2025-01-08 24.74 24.74 24.74 24.74 0.0M
2025-01-07 24.26 24.26 23.70 23.70 0.0M
2025-01-06 24.92 24.92 24.24 24.24 0.0M
2025-01-03 23.15 23.15 23.15 23.15 0.0M
2025-01-02 23.23 23.23 22.65 22.65 0.0M