Stockscreener 앱 받기
73.39
3.59%
-2.73
시간 외 거래:
73.30
-0.09
-0.12%
Robinhood Markets Inc 주식 (HOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $77.63 | $72.80 | $4.83 | 33,286,268.0 | -3.59% |
| 2026-03-12 | $77.82 | $75.07 | $2.75 | 22,548,799.0 | -3.27% |
| 2026-03-11 | $79.77 | $76.73 | $3.03 | 22,475,610.0 | +0.20% |
| 2026-03-10 | $80.75 | $77.66 | $3.09 | 22,551,298.0 | -1.03% |
| 2026-03-09 | $79.65 | $75.55 | $4.10 | 24,981,015.0 | +2.93% |
| 2026-03-06 | $79.00 | $76.38 | $2.62 | 28,590,239.0 | -4.31% |
| 2026-03-05 | $84.75 | $78.55 | $6.20 | 39,435,064.0 | -2.01% |
| 2026-03-04 | $83.85 | $79.58 | $4.27 | 38,057,083.0 | +8.07% |
| 2026-03-03 | $77.40 | $72.25 | $5.15 | 26,693,475.0 | -3.44% |
| 2026-03-02 | $79.54 | $73.00 | $6.54 | 26,545,804.0 | +3.86% |
| 2026-02-27 | $77.79 | $74.82 | $2.97 | 23,395,932.0 | -4.53% |
| 2026-02-26 | $79.57 | $76.45 | $3.12 | 22,521,966.0 | +2.48% |
| 2026-02-25 | $78.11 | $74.64 | $3.47 | 32,053,916.0 | +5.64% |
| 2026-02-24 | $73.88 | $69.22 | $4.66 | 23,350,925.0 | +2.24% |
| 2026-02-23 | $74.95 | $71.42 | $3.53 | 30,228,616.0 | -5.69% |
| 2026-02-20 | $78.08 | $75.13 | $2.95 | 29,992,680.0 | +0.61% |
| 2026-02-19 | $76.14 | $73.53 | $2.61 | 20,436,913.0 | +0.59% |
| 2026-02-18 | $78.27 | $74.06 | $4.20 | 25,555,072.0 | -0.30% |
| 2026-02-17 | $76.72 | $72.87 | $3.85 | 31,618,050.0 | -0.70% |
| 2026-02-13 | $77.08 | $71.52 | $5.56 | 41,419,531.0 | +6.82% |
| 2026-02-12 | $79.00 | $70.43 | $8.57 | 57,090,691.0 | -8.79% |
| 2026-02-11 | $79.90 | $74.25 | $5.65 | 68,473,585.0 | -8.91% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $84.75 | $72.25 | $12.50 | 318,450,923.0 | -3.24% |
| 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% |
1.09%
1.05%
자본화:
|
볼륨(24시간):