172.29
price up icon1.43%   2.31
 
loading

Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-06 $173.2 $169.9 $3.31 489,254.0 +1.42%
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%
2025-09-25 $183.7 $174.3 $9.36 3,633,161.0 +1.52%
2025-09-24 $180.6 $170.4 $10.26 4,146,342.0 +5.61%
2025-09-23 $170.2 $166.3 $3.87 2,116,397.0 -0.38%
2025-09-22 $176.7 $165.9 $10.76 4,013,930.0 -5.77%
2025-09-19 $178.1 $173.0 $5.07 2,119,993.0 +2.34%
2025-09-18 $178.1 $172.1 $5.98 2,295,092.0 -0.59%
2025-09-17 $180.8 $172.4 $8.41 3,528,627.0 -0.41%
2025-09-16 $181.0 $173.9 $7.12 2,534,185.0 -2.77%
2025-09-15 $186.8 $178.5 $8.28 2,346,489.0 -2.81%
2025-09-12 $186.9 $182.4 $4.47 924,405.0 -0.12%
2025-09-11 $187.7 $183.8 $3.93 1,782,284.0 +2.55%
2025-09-10 $192.7 $178.8 $13.90 2,970,783.0 -3.51%
2025-09-09 $194.4 $187.1 $7.27 1,454,447.0 +0.24%
2025-09-08 $192.7 $182.9 $9.76 1,390,180.0 +0.19%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $185.3 $164.2 $21.10 9,979,672.0 -0.87%
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

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

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%
$56.51
price up icon 12.33%
capital_markets NMR
$7.3189
price up icon 1.67%
$313.80
price down icon 0.30%
$147.33
price up icon 1.30%
$70.46
price up icon 0.21%
자본화:     |  볼륨(24시간):