Stockscreener 앱 받기
115.26
3.55%
-4.24
시간 외 거래:
114.95
-0.31
-0.27%
Robinhood Markets Inc 주식 (HOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-05 | $135.2 | $130.0 | $5.28 | 23,016,889.0 | -3.88% |
| 2025-12-04 | $137.3 | $132.8 | $4.54 | 18,672,911.0 | +2.72% |
| 2025-12-03 | $134.3 | $124.4 | $9.94 | 24,887,068.0 | +6.11% |
| 2025-12-02 | $129.2 | $124.5 | $4.67 | 25,237,226.0 | +2.20% |
| 2025-12-01 | $125.3 | $118.9 | $6.43 | 31,219,598.0 | -4.09% |
| 2025-11-28 | $129.9 | $127.2 | $2.80 | 12,783,165.0 | +0.23% |
| 2025-11-26 | $128.9 | $120.9 | $8.04 | 46,916,820.0 | +10.93% |
| 2025-11-25 | $116.8 | $109.2 | $7.62 | 21,965,543.0 | +0.52% |
| 2025-11-24 | $115.7 | $108.6 | $7.08 | 30,515,556.0 | +7.15% |
| 2025-11-21 | $110.0 | $102.1 | $7.89 | 40,007,479.0 | +1.03% |
| 2025-11-20 | $122.6 | $105.2 | $17.39 | 42,222,662.0 | -10.11% |
| 2025-11-19 | $119.2 | $113.5 | $5.65 | 24,604,537.0 | +3.38% |
| 2025-11-18 | $117.0 | $112.3 | $4.62 | 28,433,956.0 | -1.44% |
| 2025-11-17 | $121.0 | $112.4 | $8.56 | 39,843,554.0 | -5.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $139.8 | $114.1 | $25.65 | 314,301,221.0 | -10.30% |
| 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% |
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% |
1.42%
0.97%
자본화:
|
볼륨(24시간):