Stockscreener 앱 받기
105.20
8.78%
8.49
시간 외 거래:
106.30
1.10
+1.05%
Robinhood Markets Inc 주식 (HOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $110.7 | $95.76 | $14.97 | 70,302,177.0 | +8.78% |
| 2026-06-16 | $101.9 | $94.57 | $7.31 | 31,425,786.0 | -1.44% |
| 2026-06-15 | $100.9 | $97.45 | $3.42 | 36,346,933.0 | +5.29% |
| 2026-06-12 | $96.10 | $90.22 | $5.88 | 33,005,378.0 | +1.04% |
| 2026-06-11 | $93.64 | $85.72 | $7.92 | 38,695,476.0 | +6.80% |
| 2026-06-10 | $91.46 | $84.08 | $7.38 | 41,701,278.0 | +3.09% |
| 2026-06-09 | $88.08 | $78.93 | $9.15 | 28,786,405.0 | -1.49% |
| 2026-06-08 | $85.63 | $82.81 | $2.82 | 19,243,028.0 | +3.12% |
| 2026-06-05 | $87.33 | $79.49 | $7.84 | 35,252,799.0 | -6.63% |
| 2026-06-04 | $88.62 | $82.80 | $5.82 | 31,084,889.0 | +6.61% |
| 2026-06-03 | $86.81 | $82.41 | $4.41 | 23,728,046.0 | -6.02% |
| 2026-06-02 | $89.43 | $86.13 | $3.30 | 26,416,682.0 | -2.83% |
| 2026-06-01 | $92.40 | $85.56 | $6.84 | 42,354,407.0 | -3.79% |
| 2026-05-29 | $94.40 | $84.23 | $10.17 | 64,104,137.0 | +11.15% |
| 2026-05-28 | $84.92 | $73.53 | $11.39 | 43,685,387.0 | +11.29% |
| 2026-05-27 | $76.64 | $73.45 | $3.19 | 25,251,800.0 | +2.89% |
| 2026-05-26 | $76.04 | $73.45 | $2.59 | 20,052,787.0 | +0.61% |
| 2026-05-22 | $77.11 | $73.26 | $3.85 | 20,662,838.0 | -3.00% |
| 2026-05-21 | $76.76 | $74.65 | $2.11 | 16,150,745.0 | +0.21% |
| 2026-05-20 | $76.35 | $73.75 | $2.60 | 17,101,457.0 | +2.16% |
| 2026-05-19 | $76.37 | $73.18 | $3.19 | 20,393,575.0 | -3.88% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $110.7 | $78.93 | $31.80 | 528,645,461.0 | +11.56% |
| 2026-05 | $94.40 | $73.06 | $21.34 | 495,850,025.0 | +29.37% |
| 2026-04 | $93.32 | $65.57 | $27.75 | 720,614,518.0 | +5.18% |
| 2026-03 | $84.75 | $63.52 | $21.23 | 601,460,990.0 | -8.64% |
| 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% |
2.14%
1.23%
자본화:
|
볼륨(24시간):