Stockscreener 앱 받기
118.64
1.07%
1.26
시간 외 거래:
119.35
0.71
+0.60%
Robinhood Markets Inc 주식 (HOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $119.1 | $114.9 | $4.24 | 34,260,020.0 | +1.07% |
| 2025-09-16 | $118.1 | $113.8 | $4.34 | 35,902,297.0 | +2.22% |
| 2025-09-15 | $116.5 | $112.4 | $4.11 | 36,642,554.0 | -0.17% |
| 2025-09-12 | $118.6 | $114.0 | $4.52 | 36,993,705.0 | -2.31% |
| 2025-09-11 | $121.7 | $117.4 | $4.32 | 35,485,327.0 | +0.25% |
| 2025-09-10 | $123.4 | $116.7 | $6.75 | 46,499,480.0 | -0.88% |
| 2025-09-09 | $118.7 | $113.8 | $4.94 | 50,436,020.0 | +1.04% |
| 2025-09-08 | $117.3 | $110.1 | $7.18 | 101,988,462.0 | +15.83% |
| 2025-09-05 | $106.0 | $95.66 | $10.37 | 55,339,576.0 | -1.61% |
| 2025-09-04 | $104.8 | $100.6 | $4.15 | 30,476,708.0 | +2.07% |
| 2025-09-03 | $102.7 | $99.41 | $3.28 | 23,757,090.0 | -0.02% |
| 2025-09-02 | $101.9 | $97.90 | $4.00 | 40,775,778.0 | -3.07% |
| 2025-08-29 | $104.4 | $101.9 | $2.47 | 22,069,344.0 | +0.33% |
| 2025-08-28 | $105.4 | $102.8 | $2.64 | 25,949,281.0 | +0.75% |
| 2025-08-27 | $109.3 | $102.8 | $6.46 | 34,953,005.0 | -5.40% |
| 2025-08-26 | $109.4 | $105.1 | $4.24 | 27,266,753.0 | +0.80% |
| 2025-08-25 | $109.8 | $106.0 | $3.90 | 29,445,394.0 | -1.26% |
| 2025-08-22 | $111.9 | $103.8 | $8.08 | 39,757,727.0 | +2.84% |
| 2025-08-21 | $108.2 | $104.3 | $3.86 | 34,474,527.0 | +0.91% |
| 2025-08-20 | $108.0 | $99.00 | $8.98 | 56,295,137.0 | -2.01% |
| 2025-08-19 | $117.5 | $106.5 | $10.96 | 49,044,420.0 | -6.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $123.4 | $95.66 | $27.78 | 562,817,037.0 | +14.04% |
| 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% |
Robinhood Markets Inc 주식 (HOOD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.51 | $8.82 | $4.69 | 417,563,327.0 | +44.77% |
| 2023-11 | $9.85 | $7.91 | $1.94 | 221,363,666.0 | -3.72% |
| 2023-10 | $10.19 | $8.89 | $1.30 | 111,116,651.0 | -6.83% |
| 2023-09 | $11.37 | $9.44 | $1.93 | 114,872,320.0 | -9.92% |
| 2023-08 | $12.89 | $9.84 | $3.05 | 208,478,963.0 | -15.32% |
| 2023-07 | $13.23 | $9.98 | $3.25 | 252,428,428.0 | +28.86% |
| 2023-06 | $10.52 | $8.60 | $1.92 | 188,741,897.0 | +11.88% |
| 2023-05 | $9.96 | $8.21 | $1.75 | 165,263,616.0 | +0.79% |
| 2023-04 | $10.20 | $8.72 | $1.48 | 115,469,874.0 | -8.86% |
| 2023-03 | $10.11 | $8.38 | $1.74 | 152,121,913.0 | -3.57% |
| 2023-02 | $11.52 | $9.47 | $2.05 | 158,167,256.0 | -3.27% |
| 2023-01 | $10.65 | $7.92 | $2.74 | 136,856,411.0 | +27.89% |
0.22%
자본화:
|
볼륨(24시간):