Stockscreener 앱 받기
89.76
27.53%
-34.10
시간 외 거래:
89.50
-0.26
-0.29%
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $94.88 | $80.50 | $14.38 | 61,197,099.0 | -27.53% |
| 2026-05-21 | $125.5 | $122.1 | $3.35 | 2,177,639.0 | -0.69% |
| 2026-05-20 | $127.5 | $122.7 | $4.75 | 2,933,648.0 | +0.18% |
| 2026-05-19 | $131.4 | $123.9 | $7.48 | 3,743,315.0 | -5.47% |
| 2026-05-18 | $134.8 | $131.4 | $3.48 | 1,385,663.0 | -2.18% |
| 2026-05-15 | $137.5 | $132.1 | $5.38 | 1,972,750.0 | -4.85% |
| 2026-05-14 | $142.9 | $137.0 | $5.85 | 4,116,389.0 | -0.86% |
| 2026-05-13 | $143.6 | $135.2 | $8.41 | 4,218,849.0 | +4.17% |
| 2026-05-12 | $140.5 | $134.8 | $5.71 | 2,512,870.0 | -2.02% |
| 2026-05-11 | $148.2 | $139.6 | $8.59 | 2,655,805.0 | -3.27% |
| 2026-05-08 | $155.8 | $142.9 | $12.86 | 3,082,905.0 | -0.21% |
| 2026-05-07 | $167.5 | $142.7 | $24.88 | 3,449,468.0 | -13.76% |
| 2026-05-06 | $168.7 | $161.7 | $6.99 | 1,475,359.0 | +6.86% |
| 2026-05-05 | $158.3 | $155.0 | $3.32 | 864,393.0 | +0.75% |
| 2026-05-04 | $159.3 | $154.8 | $4.45 | 850,996.0 | +0.77% |
| 2026-05-01 | $155.9 | $153.6 | $2.31 | 416,455.0 | +0.22% |
| 2026-04-30 | $155.1 | $152.3 | $2.83 | 649,407.0 | +0.86% |
| 2026-04-29 | $156.8 | $151.7 | $5.06 | 680,024.0 | -1.24% |
| 2026-04-28 | $157.7 | $150.6 | $7.06 | 1,111,397.0 | -3.06% |
| 2026-04-27 | $160.7 | $158.6 | $2.09 | 515,174.0 | +0.08% |
| 2026-04-24 | $161.3 | $155.2 | $6.12 | 1,106,185.0 | +3.70% |
| 2026-04-23 | $160.8 | $151.1 | $9.65 | 1,163,551.0 | -4.12% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $168.7 | $80.50 | $88.15 | 158,250,702.0 | -41.91% |
| 2026-04 | $169.0 | $136.4 | $32.59 | 24,101,655.0 | +12.98% |
| 2026-03 | $155.0 | $130.3 | $24.70 | 36,477,964.0 | -8.12% |
| 2026-02 | $164.5 | $138.7 | $25.81 | 31,994,715.0 | -8.45% |
| 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% |
2.12%
0.48%
자본화:
|
볼륨(24시간):