Stockscreener 앱 받기
176.50
1.41%
2.45
시장 영업 전:
177.00
0.50
+0.28%
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-15 | $179.0 | $175.5 | $3.48 | 2,315,663.0 | +1.41% |
| 2026-01-14 | $181.1 | $172.5 | $8.57 | 1,997,806.0 | -5.45% |
| 2026-01-13 | $186.3 | $179.8 | $6.49 | 1,881,440.0 | -2.14% |
| 2026-01-12 | $189.4 | $180.0 | $9.39 | 1,780,634.0 | +5.39% |
| 2026-01-09 | $182.0 | $176.8 | $5.20 | 975,741.0 | -0.88% |
| 2026-01-08 | $181.3 | $176.5 | $4.81 | 591,686.0 | +1.70% |
| 2026-01-07 | $180.3 | $176.8 | $3.52 | 663,166.0 | -1.80% |
| 2026-01-06 | $188.4 | $179.8 | $8.56 | 2,038,902.0 | -0.39% |
| 2026-01-05 | $181.9 | $173.8 | $8.10 | 1,512,166.0 | +1.43% |
| 2026-01-02 | $179.1 | $170.4 | $8.65 | 2,132,216.0 | +8.68% |
| 2025-12-31 | $166.2 | $164.2 | $1.98 | 515,449.0 | -0.64% |
| 2025-12-30 | $168.2 | $165.1 | $3.13 | 608,409.0 | -0.46% |
| 2025-12-29 | $166.1 | $162.9 | $3.19 | 573,452.0 | +0.51% |
| 2025-12-26 | $166.2 | $163.7 | $2.51 | 360,661.0 | +0.32% |
| 2025-12-24 | $165.5 | $163.5 | $2.00 | 488,282.0 | -0.27% |
| 2025-12-23 | $165.6 | $162.8 | $2.76 | 592,175.0 | -0.22% |
| 2025-12-22 | $167.6 | $163.9 | $3.68 | 989,354.0 | +0.50% |
| 2025-12-19 | $166.4 | $164.2 | $2.25 | 885,261.0 | +0.50% |
| 2025-12-18 | $164.8 | $160.5 | $4.30 | 781,026.0 | +2.19% |
| 2025-12-17 | $166.7 | $159.9 | $6.75 | 1,339,741.0 | -1.87% |
Futu Holdings Ltd Adr 주식 (FUTU) 연도별 가격 이력
이 심층 분석에서는 Futu Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FUTU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Futu Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $189.4 | $170.4 | $18.94 | 18,205,083.0 | +7.48% |
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $176.7 | $159.0 | $17.65 | 18,552,463.0 | -2.59% |
| 2025-11 | $202.5 | $153.4 | $49.17 | 31,755,490.0 | -14.76% |
| 2025-10 | $201.5 | $151.6 | $49.91 | 58,478,821.0 | +14.45% |
| 2025-09 | $199.9 | $165.9 | $33.97 | 49,351,303.0 | -6.30% |
| 2025-08 | $197.3 | $141.2 | $56.20 | 50,539,216.0 | +20.77% |
| 2025-07 | $170.5 | $117.8 | $52.69 | 55,920,268.0 | +24.35% |
| 2025-06 | $127.1 | $101.0 | $26.11 | 40,701,512.0 | +21.25% |
| 2025-05 | $118.5 | $92.61 | $25.91 | 46,191,151.0 | +10.42% |
| 2025-04 | $104.3 | $70.60 | $33.70 | 72,154,181.0 | -9.81% |
| 2025-03 | $122.6 | $98.15 | $24.49 | 52,466,149.0 | -6.26% |
| 2025-02 | $130.9 | $91.29 | $39.59 | 60,791,581.0 | +12.97% |
| 2025-01 | $103.4 | $73.40 | $29.97 | 44,465,814.0 | +20.83% |
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.0 | $79.93 | $25.06 | 41,459,599.0 | -7.69% |
| 2024-11 | $111.9 | $81.33 | $30.55 | 59,799,694.0 | -8.17% |
| 2024-10 | $130.5 | $86.41 | $44.09 | 177,707,104.0 | -0.69% |
| 2024-09 | $103.0 | $56.22 | $46.77 | 57,012,924.0 | +50.49% |
| 2024-08 | $64.36 | $51.80 | $12.56 | 26,963,320.0 | +0.44% |
| 2024-07 | $71.50 | $59.75 | $11.75 | 21,009,925.0 | -3.54% |
| 2024-06 | $77.20 | $64.82 | $12.38 | 23,044,959.0 | -12.69% |
| 2024-05 | $81.86 | $63.72 | $18.14 | 41,674,751.0 | +16.84% |
| 2024-04 | $68.92 | $54.20 | $14.72 | 25,560,915.0 | +18.76% |
| 2024-03 | $65.44 | $52.68 | $12.76 | 35,864,695.0 | +1.18% |
| 2024-02 | $54.90 | $45.15 | $9.75 | 22,229,607.0 | +14.55% |
| 2024-01 | $53.41 | $43.61 | $9.80 | 35,102,878.0 | -14.48% |
1.23%
1.40%
자본화:
|
볼륨(24시간):