Stockscreener 앱 받기
79.65
1.06%
-0.85
시간 외 거래:
79.99
0.34
+0.43%
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $82.59 | $78.98 | $3.61 | 1,730,789.0 | -1.06% |
| 2025-04-16 | $81.56 | $79.00 | $2.56 | 2,289,675.0 | -3.87% |
| 2025-04-15 | $85.83 | $82.95 | $2.88 | 2,431,629.0 | -1.78% |
| 2025-04-14 | $89.37 | $81.20 | $8.17 | 4,607,041.0 | +6.06% |
| 2025-04-11 | $81.38 | $74.10 | $7.28 | 5,058,152.0 | +7.46% |
| 2025-04-10 | $79.53 | $73.42 | $6.11 | 4,044,656.0 | -6.71% |
| 2025-04-09 | $82.67 | $70.60 | $12.07 | 7,387,785.0 | +6.55% |
| 2025-04-08 | $81.20 | $74.00 | $7.20 | 3,166,586.0 | -4.87% |
| 2025-04-07 | $87.36 | $77.20 | $10.16 | 6,690,492.0 | -5.27% |
| 2025-04-04 | $89.40 | $79.80 | $9.60 | 8,250,288.0 | -14.34% |
| 2025-04-03 | $98.88 | $95.40 | $3.48 | 3,257,780.0 | -5.78% |
| 2025-04-02 | $104.3 | $102.0 | $2.28 | 947,285.0 | +0.10% |
| 2025-04-01 | $104.0 | $100.9 | $3.12 | 1,791,299.0 | +1.00% |
| 2025-03-31 | $102.7 | $98.15 | $4.56 | 2,544,090.0 | -1.23% |
| 2025-03-28 | $108.5 | $102.2 | $6.28 | 2,032,172.0 | -5.53% |
| 2025-03-27 | $114.5 | $106.9 | $7.62 | 2,452,303.0 | +2.02% |
| 2025-03-26 | $110.0 | $105.9 | $4.10 | 1,241,902.0 | -0.44% |
| 2025-03-25 | $109.3 | $105.8 | $3.53 | 1,370,157.0 | +0.21% |
| 2025-03-24 | $110.5 | $107.2 | $3.26 | 1,442,584.0 | +1.32% |
| 2025-03-21 | $107.3 | $104.8 | $2.48 | 1,987,111.0 | -2.54% |
| 2025-03-20 | $111.5 | $107.0 | $4.45 | 2,595,535.0 | -4.86% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $104.3 | $70.60 | $33.70 | 53,384,246.0 | -22.18% |
| 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% |
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.99 | $50.28 | $5.71 | 30,806,105.0 | +1.32% |
| 2023-11 | $64.46 | $53.52 | $10.94 | 41,389,293.0 | -2.76% |
| 2023-10 | $67.49 | $52.17 | $15.32 | 39,225,632.0 | -4.08% |
| 2023-09 | $66.08 | $56.10 | $9.98 | 31,999,523.0 | -3.00% |
| 2023-08 | $61.80 | $46.66 | $15.14 | 53,517,921.0 | -1.00% |
| 2023-07 | $60.95 | $39.05 | $21.90 | 44,825,368.0 | +51.48% |
| 2023-06 | $43.46 | $36.78 | $6.68 | 28,474,910.0 | +7.81% |
| 2023-05 | $44.40 | $35.91 | $8.49 | 47,352,628.0 | -16.74% |
| 2023-04 | $54.10 | $41.92 | $12.18 | 30,032,125.0 | -14.62% |
| 2023-03 | $53.30 | $43.00 | $10.30 | 55,736,186.0 | +5.36% |
| 2023-02 | $56.56 | $43.32 | $13.24 | 48,804,074.0 | -3.05% |
| 2023-01 | $55.45 | $37.71 | $17.74 | 90,683,032.0 | +24.87% |
2.23%
0.01%
자본화:
|
볼륨(24시간):