Robinhood Markets Inc【HOOD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NASDAQ
Robinhood Markets Inc (HOOD)
Robinhood Markets Inc (HOOD) 과거

Robinhood Markets Inc (HOOD)

65.28

1.48

(2.32%)

마감 16 2월 6:00AM

65.1614

-0.1186

(-0.18%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	10.7714	19.8040080897	54.39	66.91	52.65	39624735	58.73651756	CS
4	17.4114	36.4636649215	47.75	66.91	46.66	25791956	54.12090517	CS
12	30.1914	86.3351444095	34.97	66.91	34.02	23564195	44.84859225	CS
26	46.4414	248.084401709	18.72	66.91	18.57	19338798	36.15202945	CS
52	51.5914	380.187177598	13.57	66.91	12.765	18564110	27.96902584	CS
156	52.0564	397.225486456	13.105	66.91	6.81	14091471	18.07393321	CS
260	27.1614	71.4773684211	38	85	6.81	14572207	20.62641303	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	65.28	1.48	2.32	63.305	66.079899	61.7214	39312192
1739489700	63.8	7.89	14.11	62.09	66.91	61.2	77907442
1739403300	55.91	2.57	4.82	53.32	56.74	52.65	47687406
1739316900	53.34	-2.93	-5.21	55.9	55.9899	53.28	24085927
1739230500	56.27	0.41	0.73	57.18	57.2137	55.56	23495867
1738971300	55.86	2.69	5.06	54.39	55.98	54.11	24947033
1738884900	53.17	-1.03	-1.90	54.8	54.92	52.16	15863310
1738798500	54.2	1.62	3.08	52.32	54.33	52.21	16626289
1738712100	52.58	0.68	1.31	52.15	53.31	51.54	17444680
1738625700	51.9	-0.05	-0.10	48.39	52.32	48.08	18965565
1738366500	51.95	-1.05	-1.98	53.26	53.49	51.635	13917900
1738280100	53	1.85	3.62	51.96	53.5098	51.2	16561552
1738193700	51.15	1.75	3.54	48.82	51.71	48.6	17731662
1738107300	49.4	1.66	3.48	47.8977	49.8	47.0107	17376094
1738020900	47.74	-3.38	-6.61	48.33	50.145	46.66	29084233
1737761700	51.12	0.96	1.91	50.91	52.06	50.6	19680025
1737675300	50.16	0	0.00	50.16	50.16	50.16	0
1737588900	50.16	0.16	0.32	50.21	51.09	49.72	18918027
1737502500	50	1.85	3.84	49.93	50.64	48.15	28801808
1737156900	48.15	2.07	4.49	47.75	49.27	46.97	35160384
1737070500	46.08	0.52	1.14	45.61	46.85	45.25	18604261
1736984100	45.56	3.8	9.10	43.99	46.22	43.6426	32188070
1736897700	41.76	2.17	5.48	41.75	43.77	41.28	32380585
1736811300	39.59	-0.49	-1.22	39.01	39.7971	38.42	13706788
1736552100	40.08	-0.73	-1.79	40.1	40.53	38.78	13958877
1736379300	40.81	0.25	0.62	40.255	40.8299	39.21	13998040
1736292900	40.56	-2.15	-5.03	42.33	43.1876	39.865	17618899
1736206500	42.71	1.36	3.29	42.11	43.12	41.46	22020053
1735947300	41.35	1.91	4.84	39.78	41.38	39.0243	19928024
1735860900	39.44	2.18	5.85	38.54	39.7	37.35	18973465
1735688100	37.26	-1.02	-2.66	38.95	39.1	37.03	14145957
1735601700	38.28	-0.74	-1.90	37.81	38.96	37.4501	12722012
1735342500	39.02	-1.36	-3.37	40.25	40.44	38.22	14348673
1735256100	40.38	0.8	2.02	39.34	40.465	38.8	11884933
1735077840	39.58	2.08	5.55	38	39.59	37.69	10144491
1734996900	37.5	-0.83	-2.17	37.96	38.5	37.08	16648739
1734737700	38.33	1.39	3.76	35.11	38.475	34.02	29050547
1734651300	36.94	-0.14	-0.38	38.53	38.68	36.21	24227293
1734564900	37.08	-4.55	-10.93	41.44	41.489	36.64	33455224
1734478500	41.63	-1.57	-3.63	42.23	42.31	40.34	27203580
1734392100	43.2	3	7.46	41.05	43.83	40.53	36800586
1734132900	40.2	0.87	2.21	39.41	40.3465	38.96	19799417
1734046500	39.33	1.49	3.94	37.38	40.19	35.62	26209334
1733960100	37.84	0.48	1.28	38.5	38.55	37.7	23289320
1733873700	37.36	-2.18	-5.51	39.81	40.5	37.19	27744977
1733787300	39.54	-2.13	-5.11	41.39	42.09	39.24	26452663
1733528100	41.67	2.75	7.07	39.67	41.71	38.94	37164485
1733441700	38.92	-1.08	-2.70	42.71	42.575	38.8	50522254
1733355300	40	1.36	3.52	39.95	40.57	37.78	35401220
1733268900	38.64	1.02	2.71	37.05	38.705	36.61	17922321
1733182500	37.62	0.08	0.21	37.9249	38.79	37.52	16055613
1732917840	37.54	-0.11	-0.29	38.62	39.145	37.51	13399505
1732750500	37.65	1.23	3.38	37.51	38.29	37.04	15094733
1732664100	36.42	-1.43	-3.78	36.94	37.91	36.15	16593363
1732577700	37.85	1.2	3.27	39.24	39.74	37.3	28867699
1732318500	36.65	1.56	4.45	34.97	36.835	34.17	21624755
1732232100	35.09	-0.99	-2.74	37.125	37.125	34.63	26983027
1732145700	36.08	0.84	2.38	37	38.11	35.72	35951457
1732059300	35.24	0.24	0.69	34.56	36.32	34	27092280
1731972900	35	2.68	8.29	33.11	35.615	32.9	36915980

Robinhood Markets

Innergex Renewable Energy

Marks And Spencer

Odessa Minerals

Allspring Managed Accoun...

Immo Moury Sicaf Immobil...

Capital Group Multisecto...

Dell Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관