Stockscreener 앱 받기
146.78
6.29%
8.71
시간 외 거래:
146.78
Robinhood Markets Inc 주식 (HOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $150.5 | $143.3 | $7.17 | 25,621,660.0 | +6.31% |
| 2025-10-30 | $144.2 | $137.2 | $6.90 | 19,501,417.0 | -4.65% |
| 2025-10-29 | $147.7 | $142.7 | $4.98 | 19,675,904.0 | -0.99% |
| 2025-10-28 | $148.1 | $145.6 | $2.48 | 13,358,057.0 | +0.27% |
| 2025-10-27 | $149.2 | $143.2 | $6.02 | 25,729,720.0 | +4.34% |
| 2025-10-24 | $142.2 | $137.1 | $5.10 | 24,226,637.0 | +4.06% |
| 2025-10-23 | $135.6 | $127.3 | $8.29 | 24,438,595.0 | +5.59% |
| 2025-10-22 | $132.4 | $120.9 | $11.48 | 37,583,264.0 | -3.50% |
| 2025-10-21 | $135.3 | $131.3 | $3.96 | 19,249,384.0 | -2.92% |
| 2025-10-20 | $140.2 | $132.9 | $7.30 | 27,393,696.0 | +4.53% |
| 2025-10-17 | $131.2 | $125.6 | $5.61 | 25,079,061.0 | -1.16% |
| 2025-10-16 | $137.5 | $130.6 | $6.91 | 22,995,651.0 | -2.02% |
| 2025-10-15 | $139.7 | $133.5 | $6.12 | 22,024,190.0 | -0.59% |
| 2025-10-14 | $141.2 | $133.1 | $8.16 | 30,983,620.0 | -4.07% |
| 2025-10-13 | $146.6 | $136.5 | $10.04 | 28,125,182.0 | +1.24% |
| 2025-10-10 | $153.6 | $138.9 | $14.62 | 40,029,871.0 | -8.85% |
| 2025-10-09 | $153.1 | $147.3 | $5.78 | 19,557,726.0 | +1.05% |
| 2025-10-08 | $151.3 | $144.6 | $6.80 | 23,713,176.0 | +4.05% |
| 2025-10-07 | $147.1 | $141.3 | $5.86 | 24,813,501.0 | +0.51% |
| 2025-10-06 | $153.9 | $144.1 | $9.74 | 27,937,654.0 | -2.97% |
| 2025-10-03 | $150.2 | $145.2 | $4.98 | 34,430,551.0 | +2.04% |
| 2025-10-02 | $146.7 | $140.2 | $6.55 | 34,739,927.0 | +4.71% |
| 2025-10-01 | $143.2 | $137.8 | $5.39 | 34,620,546.0 | -2.82% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $153.9 | $120.9 | $32.98 | 605,828,990.0 | +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% |
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% |
0.20%
자본화:
|
볼륨(24시간):