Stockscreener 앱 받기
139.47
3.59%
-5.20
시간 외 거래:
139.90
0.43
+0.31%
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $140.2 | $136.0 | $4.24 | 2,502,288.0 | -3.59% |
| 2026-03-18 | $148.2 | $144.6 | $3.64 | 898,539.0 | -1.76% |
| 2026-03-17 | $151.8 | $147.0 | $4.77 | 963,916.0 | -1.20% |
| 2026-03-16 | $152.0 | $143.3 | $8.66 | 2,369,614.0 | +5.60% |
| 2026-03-13 | $146.8 | $141.1 | $5.70 | 1,990,760.0 | -1.31% |
| 2026-03-12 | $152.0 | $141.2 | $10.75 | 3,234,513.0 | -6.31% |
| 2026-03-11 | $154.2 | $151.1 | $3.13 | 1,756,038.0 | -0.61% |
| 2026-03-10 | $155.0 | $147.8 | $7.26 | 2,436,536.0 | +7.20% |
| 2026-03-09 | $143.4 | $138.8 | $4.59 | 1,703,318.0 | -0.14% |
| 2026-03-06 | $145.2 | $140.6 | $4.64 | 1,194,853.0 | -0.71% |
| 2026-03-05 | $147.5 | $141.5 | $5.97 | 1,211,335.0 | -1.22% |
| 2026-03-04 | $147.3 | $144.7 | $2.66 | 1,980,135.0 | +1.08% |
| 2026-03-03 | $145.9 | $137.8 | $8.05 | 1,869,902.0 | -3.29% |
| 2026-03-02 | $149.8 | $143.9 | $5.92 | 667,715.0 | +0.53% |
| 2026-02-27 | $150.9 | $147.0 | $3.88 | 945,273.0 | -2.92% |
| 2026-02-26 | $153.5 | $148.9 | $4.55 | 1,162,377.0 | +1.05% |
| 2026-02-25 | $151.8 | $148.5 | $3.31 | 2,119,285.0 | +5.38% |
| 2026-02-24 | $146.8 | $138.7 | $8.09 | 3,241,959.0 | -1.89% |
| 2026-02-23 | $156.1 | $146.2 | $9.84 | 1,702,804.0 | -5.55% |
| 2026-02-20 | $156.0 | $149.8 | $6.19 | 1,142,273.0 | +1.22% |
| 2026-02-19 | $153.6 | $151.0 | $2.58 | 974,016.0 | +0.65% |
| 2026-02-18 | $152.9 | $150.1 | $2.80 | 1,096,786.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $155.0 | $136.0 | $19.02 | 27,281,750.0 | -6.30% |
| 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% |
0.92%
0.98%
자본화:
|
볼륨(24시간):