Stockscreener 앱 받기
185.60
0.27%
-0.51
시간 외 거래:
185.62
0.02
+0.01%
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $191.6 | $183.5 | $8.09 | 2,311,662.0 | -0.27% |
| 2025-08-28 | $190.0 | $184.6 | $5.38 | 2,226,894.0 | +1.19% |
| 2025-08-27 | $185.3 | $177.5 | $7.76 | 2,184,334.0 | -3.17% |
| 2025-08-26 | $194.7 | $189.0 | $5.72 | 1,974,557.0 | -2.46% |
| 2025-08-25 | $197.3 | $189.7 | $7.70 | 2,356,281.0 | +2.15% |
| 2025-08-22 | $194.3 | $184.7 | $9.58 | 3,099,904.0 | +5.65% |
| 2025-08-21 | $184.4 | $176.6 | $7.83 | 3,727,335.0 | +1.00% |
| 2025-08-20 | $178.8 | $161.9 | $16.89 | 5,450,439.0 | +6.02% |
| 2025-08-19 | $174.4 | $167.8 | $6.57 | 2,202,489.0 | -2.54% |
| 2025-08-18 | $178.8 | $171.1 | $7.70 | 1,440,342.0 | -0.76% |
| 2025-08-15 | $177.6 | $173.0 | $4.65 | 1,489,172.0 | -0.29% |
| 2025-08-14 | $179.2 | $171.0 | $8.17 | 2,039,230.0 | -0.98% |
| 2025-08-13 | $178.3 | $168.9 | $9.39 | 4,531,707.0 | +6.84% |
| 2025-08-12 | $167.4 | $161.6 | $5.75 | 1,672,566.0 | +3.56% |
| 2025-08-11 | $161.3 | $157.5 | $3.79 | 1,127,148.0 | -0.88% |
| 2025-08-08 | $161.4 | $155.3 | $6.08 | 1,727,739.0 | +2.77% |
| 2025-08-07 | $159.4 | $155.5 | $3.88 | 1,261,144.0 | +1.01% |
| 2025-08-06 | $155.6 | $151.8 | $3.75 | 1,342,888.0 | -0.10% |
| 2025-08-05 | $157.6 | $152.0 | $5.63 | 2,262,960.0 | +2.82% |
| 2025-08-04 | $151.0 | $144.8 | $6.20 | 2,208,573.0 | +6.54% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $197.3 | $141.2 | $56.20 | 52,850,878.0 | +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% |
0.56%
0.79%
자본화:
|
볼륨(24시간):