Stockscreener 앱 받기
178.38
4.51%
7.69
시간 외 거래:
179.50
1.12
+0.63%
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $183.5 | $174.5 | $9.01 | 3,146,900.0 | +4.51% |
| 2025-10-23 | $171.1 | $164.3 | $6.82 | 1,507,244.0 | +3.65% |
| 2025-10-22 | $169.2 | $163.1 | $6.20 | 1,385,095.0 | -2.68% |
| 2025-10-21 | $169.5 | $164.9 | $4.62 | 1,511,690.0 | +0.83% |
| 2025-10-20 | $168.6 | $162.9 | $5.70 | 1,800,676.0 | +2.62% |
| 2025-10-17 | $166.0 | $153.5 | $12.49 | 4,007,465.0 | +4.43% |
| 2025-10-16 | $160.5 | $155.4 | $5.08 | 2,761,803.0 | -0.50% |
| 2025-10-15 | $167.5 | $156.7 | $10.78 | 2,165,814.0 | -0.71% |
| 2025-10-14 | $160.9 | $154.9 | $6.07 | 2,253,502.0 | -1.82% |
| 2025-10-13 | $166.0 | $160.8 | $5.18 | 2,648,128.0 | +4.42% |
| 2025-10-10 | $173.0 | $151.6 | $21.42 | 6,085,312.0 | -11.15% |
| 2025-10-09 | $180.0 | $172.8 | $7.25 | 1,891,243.0 | -2.60% |
| 2025-10-08 | $179.4 | $172.0 | $7.35 | 2,317,962.0 | +4.52% |
| 2025-10-07 | $179.4 | $170.7 | $8.69 | 2,008,072.0 | -1.25% |
| 2025-10-06 | $175.1 | $169.9 | $5.15 | 1,888,979.0 | +1.83% |
| 2025-10-03 | $171.1 | $164.7 | $6.40 | 2,318,771.0 | +2.24% |
| 2025-10-02 | $185.3 | $164.2 | $21.10 | 5,938,671.0 | -5.77% |
| 2025-10-01 | $177.9 | $172.8 | $5.13 | 1,232,976.0 | +1.45% |
| 2025-09-30 | $179.4 | $172.4 | $6.99 | 1,399,825.0 | +0.15% |
| 2025-09-29 | $179.9 | $170.8 | $9.09 | 2,438,336.0 | +0.46% |
| 2025-09-26 | $176.4 | $168.6 | $7.80 | 3,003,817.0 | -3.51% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $185.3 | $151.6 | $33.74 | 50,017,203.0 | +2.57% |
| 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% |
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% |
12.60%
0.57%
자본화:
|
볼륨(24시간):