Stockscreener 앱 받기
109.50
4.15%
4.27
시간 외 거래:
109.35
-0.15
-0.14%
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $110.1 | $106.5 | $3.63 | 1,084,299.0 | +4.06% |
| 2026-08-14 | $105.7 | $104.0 | $1.64 | 442,725.0 | +0.60% |
| 2026-08-13 | $105.3 | $102.8 | $2.45 | 594,455.0 | -0.53% |
| 2026-08-12 | $106.9 | $104.7 | $2.25 | 489,842.0 | +0.00% |
| 2026-08-11 | $107.2 | $105.1 | $2.11 | 936,695.0 | -3.26% |
| 2026-08-10 | $112.3 | $108.1 | $4.21 | 653,068.0 | -0.29% |
| 2026-08-07 | $109.5 | $105.2 | $4.34 | 769,809.0 | +4.31% |
| 2026-08-06 | $107.6 | $104.3 | $3.32 | 990,769.0 | -5.17% |
| 2026-08-05 | $111.8 | $108.7 | $3.17 | 1,286,745.0 | +1.12% |
| 2026-08-04 | $110.1 | $107.5 | $2.65 | 1,344,749.0 | +1.83% |
| 2026-08-03 | $107.4 | $103.8 | $3.58 | 1,167,887.0 | +1.83% |
| 2026-07-31 | $106.5 | $102.4 | $4.09 | 1,128,256.0 | +1.64% |
| 2026-07-30 | $104.3 | $102.0 | $2.28 | 717,677.0 | +1.51% |
| 2026-07-29 | $104.2 | $101.5 | $2.72 | 1,335,136.0 | +0.04% |
| 2026-07-28 | $102.2 | $100.5 | $1.74 | 830,758.0 | -2.33% |
| 2026-07-27 | $105.5 | $101.5 | $3.95 | 2,049,928.0 | +4.94% |
| 2026-07-24 | $100.1 | $98.13 | $1.97 | 918,621.0 | +0.40% |
| 2026-07-23 | $104.8 | $98.08 | $6.73 | 1,837,818.0 | -6.72% |
| 2026-07-22 | $110.2 | $103.2 | $7.00 | 2,141,774.0 | +2.34% |
| 2026-07-21 | $103.9 | $98.85 | $5.02 | 2,074,211.0 | +5.47% |
| 2026-07-20 | $99.40 | $97.14 | $2.26 | 1,222,697.0 | +3.34% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $112.3 | $102.8 | $9.48 | 10,845,342.0 | +4.17% |
| 2026-07 | $110.2 | $91.86 | $18.32 | 32,247,921.0 | +12.14% |
| 2026-06 | $104.3 | $88.78 | $15.51 | 50,117,756.0 | -9.93% |
| 2026-05 | $168.7 | $80.50 | $88.15 | 140,009,373.0 | -32.65% |
| 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% |
2.16%
0.92%
자본화:
|
볼륨(24시간):