Stockscreener 앱 받기
156.18
3.10%
4.69
시장 영업 전:
157.06
0.88
+0.56%
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-09 | $157.9 | $151.3 | $6.65 | 2,678,491.0 | +3.10% |
| 2026-02-06 | $153.4 | $150.2 | $3.21 | 1,776,940.0 | +1.02% |
| 2026-02-05 | $153.6 | $147.1 | $6.49 | 2,892,029.0 | -2.21% |
| 2026-02-04 | $159.1 | $150.9 | $8.21 | 2,415,712.0 | -4.02% |
| 2026-02-03 | $164.5 | $157.7 | $6.81 | 1,544,400.0 | -1.20% |
| 2026-02-02 | $163.7 | $159.9 | $3.84 | 863,382.0 | -0.52% |
| 2026-01-30 | $166.0 | $161.6 | $4.39 | 961,650.0 | -1.40% |
| 2026-01-29 | $171.4 | $163.8 | $7.61 | 2,323,161.0 | -2.04% |
| 2026-01-28 | $172.5 | $167.8 | $4.75 | 1,519,542.0 | +3.24% |
| 2026-01-27 | $166.4 | $163.0 | $3.41 | 1,341,527.0 | +0.02% |
| 2026-01-26 | $164.9 | $160.0 | $4.94 | 919,186.0 | +0.84% |
| 2026-01-23 | $165.6 | $161.2 | $4.38 | 1,425,784.0 | -0.22% |
| 2026-01-22 | $169.3 | $160.4 | $8.92 | 1,732,986.0 | -2.39% |
| 2026-01-21 | $172.6 | $163.7 | $8.89 | 1,622,513.0 | -2.74% |
| 2026-01-20 | $172.8 | $166.5 | $6.25 | 1,506,047.0 | -0.68% |
| 2026-01-16 | $178.5 | $169.1 | $9.38 | 1,344,234.0 | -2.66% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $164.5 | $147.1 | $17.35 | 14,849,445.0 | -3.93% |
| 2026-01 | $189.4 | $160.0 | $29.38 | 30,586,050.0 | -1.00% |
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% |
3.15%
자본화:
|
볼륨(24시간):