Stockscreener 앱 받기
113.62
0.88%
-1.01
시간 외 거래:
113.40
-0.22
-0.19%
Robinhood Markets Inc 주식 (HOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $117.5 | $113.4 | $4.08 | 36,788,726.0 | -0.88% |
| 2025-08-08 | $117.0 | $110.9 | $6.10 | 41,677,128.0 | +3.06% |
| 2025-08-07 | $112.6 | $107.4 | $5.23 | 44,474,410.0 | +5.28% |
| 2025-08-06 | $105.9 | $101.2 | $4.72 | 32,872,212.0 | +0.18% |
| 2025-08-05 | $107.3 | $103.2 | $4.08 | 33,230,465.0 | -0.86% |
| 2025-08-04 | $106.8 | $97.15 | $9.64 | 46,446,881.0 | +6.48% |
| 2025-08-01 | $104.6 | $93.36 | $11.23 | 76,504,455.0 | -3.06% |
| 2025-07-31 | $109.1 | $101.1 | $7.99 | 57,496,638.0 | -2.87% |
| 2025-07-30 | $107.5 | $103.3 | $4.11 | 37,560,951.0 | +2.69% |
| 2025-07-29 | $107.4 | $103.0 | $4.42 | 30,351,643.0 | -3.23% |
| 2025-07-28 | $107.1 | $104.7 | $2.47 | 30,439,342.0 | +1.83% |
| 2025-07-25 | $106.4 | $101.0 | $5.34 | 35,477,196.0 | +2.86% |
| 2025-07-24 | $103.0 | $100.3 | $2.72 | 26,573,829.0 | -0.15% |
| 2025-07-23 | $102.2 | $101.4 | $0.7981 | 9,311,341.0 | +0.23% |
| 2025-07-22 | $105.9 | $98.75 | $7.18 | 44,435,589.0 | -2.39% |
| 2025-07-21 | $110.3 | $104.1 | $6.24 | 46,078,400.0 | -4.92% |
| 2025-07-18 | $113.4 | $107.0 | $6.49 | 72,987,227.0 | +4.07% |
| 2025-07-17 | $106.6 | $102.7 | $3.92 | 38,686,883.0 | +2.13% |
| 2025-07-16 | $104.6 | $99.70 | $4.92 | 54,458,824.0 | +3.73% |
| 2025-07-15 | $101.3 | $97.16 | $4.10 | 45,644,455.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $117.5 | $93.36 | $24.11 | 348,783,003.0 | +10.26% |
| 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% |
1.35%
0.71%
자본화:
|
볼륨(24시간):