Stockscreener 앱 받기
115.21
1.87%
2.11
시장 영업 전:
117.15
1.94
+1.68%
Robinhood Markets Inc 주식 (HOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $116.0 | $110.4 | $5.62 | 25,694,293.0 | +1.87% |
| 2025-12-31 | $115.7 | $112.8 | $2.80 | 15,677,641.0 | -2.04% |
| 2025-12-30 | $118.6 | $115.2 | $3.46 | 16,366,529.0 | -1.69% |
| 2025-12-29 | $119.0 | $116.0 | $2.93 | 15,317,411.0 | -0.59% |
| 2025-12-26 | $121.0 | $117.7 | $3.33 | 12,753,767.0 | -1.92% |
| 2025-12-24 | $120.7 | $118.6 | $2.07 | 7,980,784.0 | +0.17% |
| 2025-12-23 | $121.2 | $116.8 | $4.40 | 16,834,164.0 | -1.74% |
| 2025-12-22 | $124.5 | $121.1 | $3.48 | 16,910,718.0 | +0.84% |
| 2025-12-19 | $123.0 | $118.2 | $4.76 | 27,437,830.0 | +3.58% |
| 2025-12-18 | $124.2 | $117.0 | $7.20 | 24,100,922.0 | +1.17% |
| 2025-12-17 | $124.7 | $115.6 | $9.11 | 35,917,067.0 | -3.02% |
| 2025-12-16 | $120.7 | $115.8 | $4.94 | 21,007,133.0 | +3.59% |
| 2025-12-15 | $120.7 | $114.1 | $6.56 | 28,220,591.0 | -3.55% |
| 2025-12-12 | $125.7 | $117.8 | $7.82 | 31,319,568.0 | -3.14% |
| 2025-12-11 | $131.8 | $122.5 | $9.25 | 44,024,834.0 | -9.05% |
| 2025-12-10 | $137.5 | $133.4 | $4.03 | 18,099,861.0 | -0.04% |
| 2025-12-09 | $139.8 | $133.6 | $6.18 | 18,875,232.0 | -0.53% |
| 2025-12-08 | $138.1 | $132.0 | $6.09 | 22,506,852.0 | +3.40% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $116.0 | $110.4 | $5.62 | 51,388,586.0 | +1.87% |
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% |
4.54%
자본화:
|
볼륨(24시간):