Stockscreener 앱 받기
98.87
4.92%
-5.12
시간 외 거래:
98.48
-0.39
-0.39%
Robinhood Markets Inc 주식 (HOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $104.4 | $97.48 | $6.92 | 19,956,751.0 | -4.92% |
| 2026-10-15 | $104.3 | $94.52 | $9.82 | 21,232,944.0 | +2.88% |
| 2026-10-14 | $109.2 | $100.4 | $8.78 | 23,549,528.0 | -8.54% |
| 2026-10-13 | $112.0 | $108.5 | $3.49 | 15,065,257.0 | +1.19% |
| 2026-10-12 | $110.0 | $107.8 | $2.18 | 12,386,354.0 | +0.18% |
| 2026-10-09 | $109.8 | $106.7 | $3.15 | 13,754,218.0 | +1.88% |
| 2026-10-08 | $109.4 | $105.1 | $4.27 | 22,677,551.0 | -2.28% |
| 2026-10-07 | $110.2 | $107.5 | $2.67 | 18,867,458.0 | -2.22% |
| 2026-10-06 | $116.2 | $111.7 | $4.51 | 17,560,274.0 | -1.85% |
| 2026-10-05 | $115.5 | $112.6 | $2.88 | 19,577,787.0 | +1.22% |
| 2026-10-02 | $119.4 | $112.4 | $6.94 | 29,379,831.0 | +1.43% |
| 2026-10-01 | $113.8 | $110.7 | $3.15 | 18,273,515.0 | -1.20% |
| 2026-09-30 | $123.5 | $112.0 | $11.54 | 35,140,196.0 | -3.20% |
| 2026-09-29 | $119.2 | $114.9 | $4.26 | 14,307,863.0 | -0.21% |
| 2026-09-28 | $120.2 | $116.1 | $4.11 | 12,901,339.0 | -2.46% |
| 2026-09-25 | $121.9 | $117.5 | $4.37 | 13,914,920.0 | -1.18% |
| 2026-09-24 | $123.6 | $119.1 | $4.47 | 14,616,001.0 | -1.53% |
| 2026-09-23 | $126.7 | $122.2 | $4.50 | 19,079,855.0 | -1.25% |
| 2026-09-22 | $126.2 | $122.5 | $3.70 | 16,047,619.0 | +0.77% |
| 2026-09-21 | $126.4 | $121.5 | $4.91 | 28,071,574.0 | +2.90% |
| 2026-09-18 | $120.6 | $111.1 | $9.51 | 39,159,759.0 | +9.12% |
Robinhood Markets Inc 주식 (HOOD) 연도별 가격 이력
이 심층 분석에서는 Robinhood Markets Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HOOD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Robinhood Markets Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Robinhood Markets Inc 주식 (HOOD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $119.4 | $94.52 | $24.86 | 232,281,468.0 | -12.12% |
| 2026-09 | $126.7 | $101.7 | $25.04 | 487,950,515.0 | +7.34% |
| 2026-08 | $112.5 | $85.30 | $27.15 | 381,054,282.0 | +21.08% |
| 2026-07 | $120.0 | $83.68 | $36.37 | 493,422,794.0 | -13.68% |
| 2026-06 | $112.5 | $78.93 | $33.57 | 704,394,405.0 | +6.34% |
| 2026-05 | $94.40 | $73.06 | $21.34 | 495,850,025.0 | +29.37% |
| 2026-04 | $93.32 | $65.57 | $27.75 | 720,614,518.0 | +5.18% |
| 2026-03 | $84.75 | $63.52 | $21.23 | 601,460,990.0 | -8.64% |
| 2026-02 | $95.89 | $69.22 | $26.67 | 753,530,215.0 | -23.75% |
| 2026-01 | $124.3 | $98.37 | $25.98 | 426,265,593.0 | -12.04% |
Robinhood Markets Inc 주식 (HOOD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $139.8 | $114.1 | $25.65 | 480,706,955.0 | -10.15% |
| 2025-11 | $149.4 | $102.1 | $47.31 | 594,537,934.0 | -12.46% |
| 2025-10 | $153.9 | $120.9 | $32.98 | 606,142,167.0 | +2.51% |
| 2025-09 | $143.6 | $95.66 | $47.96 | 1,014,658,385.0 | +37.63% |
| 2025-08 | $117.7 | $93.36 | $24.34 | 818,810,417.0 | +0.95% |
| 2025-07 | $113.4 | $89.70 | $23.74 | 1,122,881,130.0 | +10.06% |
| 2025-06 | $94.24 | $65.38 | $28.86 | 817,464,133.0 | +41.54% |
| 2025-05 | $67.13 | $45.56 | $21.57 | 809,341,218.0 | +34.70% |
| 2025-04 | $51.07 | $29.66 | $21.41 | 1,012,119,196.0 | +18.00% |
| 2025-03 | $54.84 | $35.23 | $19.61 | 988,546,371.0 | -16.93% |
| 2025-02 | $66.91 | $44.02 | $22.89 | 671,675,090.0 | -3.56% |
| 2025-01 | $53.51 | $37.35 | $16.16 | 413,822,100.0 | +39.43% |
Robinhood Markets Inc 주식 (HOOD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.83 | $34.02 | $9.81 | 485,672,958.0 | +1.97% |
| 2024-11 | $39.74 | $23.00 | $16.74 | 490,189,400.0 | +59.81% |
| 2024-10 | $28.57 | $22.05 | $6.52 | 353,788,551.0 | +0.30% |
| 2024-09 | $24.13 | $18.71 | $5.42 | 229,603,175.0 | +16.40% |
| 2024-08 | $21.54 | $13.98 | $7.56 | 384,914,654.0 | -2.19% |
| 2024-07 | $24.88 | $20.29 | $4.59 | 260,974,040.0 | -9.42% |
| 2024-06 | $24.28 | $20.39 | $3.89 | 324,869,839.0 | +8.66% |
| 2024-05 | $22.34 | $16.22 | $6.12 | 514,638,971.0 | +26.74% |
| 2024-04 | $20.15 | $16.46 | $3.69 | 217,490,630.0 | -18.08% |
| 2024-03 | $20.55 | $15.66 | $4.89 | 343,746,196.0 | +23.42% |
| 2024-02 | $16.53 | $10.51 | $6.02 | 399,264,535.0 | +51.86% |
| 2024-01 | $12.75 | $10.38 | $2.37 | 197,089,919.0 | -15.70% |
3.88%
1.33%
자본화:
|
볼륨(24시간):