Futu Holdings Ltd (FUTU) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 119.46 | 120.71 | 117.47 | 118.08 | -1.01% | 655,004 |
| 2026-09-01 | 119.82 | 122.14 | 118.93 | 119.28 | -2.34% | 1,420,967 |
| 2026-08-31 | 123.67 | 124.05 | 121.32 | 122.14 | -1.71% | 1,312,473 |
| 2026-08-28 | 124.27 | 126.35 | 123.20 | 124.26 | -0.25% | 889,629 |
| 2026-08-27 | 128.00 | 128.33 | 123.90 | 124.57 | -2.18% | 1,096,500 |
| 2026-08-26 | 124.67 | 128.43 | 124.64 | 127.34 | +1.36% | 1,411,100 |
| 2026-08-25 | 118.00 | 126.70 | 118.00 | 125.63 | +8.48% | 3,027,604 |
| 2026-08-24 | 121.00 | 121.08 | 115.10 | 115.81 | -6.33% | 1,961,582 |
| 2026-08-21 | 115.18 | 124.48 | 114.36 | 123.64 | +9.68% | 3,467,000 |
| 2026-08-20 | 117.65 | 117.81 | 107.27 | 112.73 | +3.03% | 4,310,100 |
| 2026-08-19 | 109.40 | 113.03 | 107.50 | 109.42 | +0.77% | 1,699,400 |
| 2026-08-18 | 107.00 | 109.60 | 106.15 | 108.58 | -0.84% | 1,075,200 |
| 2026-08-17 | 106.50 | 110.13 | 106.50 | 109.50 | +4.06% | 1,167,900 |
| 2026-08-14 | 104.70 | 105.67 | 104.03 | 105.23 | +0.60% | 444,000 |
| 2026-08-13 | 104.80 | 105.30 | 102.85 | 104.60 | -0.53% | 604,200 |
| 2026-08-12 | 106.59 | 106.93 | 104.68 | 105.16 | +0.00% | 498,500 |
| 2026-08-11 | 107.17 | 107.23 | 105.12 | 105.16 | -3.26% | 940,300 |
| 2026-08-10 | 112.04 | 112.33 | 108.12 | 108.70 | -0.29% | 654,300 |
| 2026-08-07 | 105.46 | 109.50 | 105.16 | 109.02 | +4.31% | 826,700 |
| 2026-08-06 | 107.50 | 107.62 | 104.30 | 104.52 | -5.17% | 1,133,700 |
| 2026-08-05 | 110.00 | 111.84 | 108.67 | 110.22 | +1.12% | 1,489,900 |
| 2026-08-04 | 107.59 | 110.10 | 107.45 | 109.00 | +1.83% | 1,399,900 |
| 2026-08-03 | 105.58 | 107.38 | 103.80 | 107.04 | +1.83% | 1,176,900 |
| 2026-07-31 | 104.50 | 106.48 | 102.39 | 105.12 | +1.64% | 1,144,000 |
| 2026-07-30 | 102.43 | 104.28 | 102.00 | 103.42 | +1.51% | 945,400 |
| 2026-07-29 | 102.20 | 104.24 | 101.52 | 101.88 | +0.04% | 1,432,300 |
| 2026-07-28 | 101.05 | 102.19 | 100.45 | 101.84 | -2.33% | 835,600 |
| 2026-07-27 | 101.87 | 105.50 | 101.55 | 104.27 | +4.94% | 2,214,600 |
| 2026-07-24 | 99.30 | 100.10 | 98.13 | 99.36 | +0.40% | 922,900 |
| 2026-07-23 | 103.75 | 104.82 | 98.08 | 98.96 | -6.72% | 1,845,900 |
| 2026-07-22 | 103.30 | 110.18 | 103.19 | 106.09 | +2.34% | 2,147,100 |
| 2026-07-21 | 99.49 | 103.87 | 98.85 | 103.66 | +5.47% | 2,078,800 |
| 2026-07-20 | 97.29 | 99.40 | 97.14 | 98.28 | +3.34% | 1,228,400 |
| 2026-07-17 | 93.72 | 96.60 | 92.54 | 95.10 | -2.48% | 1,521,300 |
| 2026-07-16 | 100.00 | 100.56 | 97.15 | 97.52 | -1.86% | 988,100 |
| 2026-07-15 | 99.77 | 102.57 | 98.47 | 99.37 | +1.26% | 1,497,900 |
| 2026-07-14 | 96.75 | 98.75 | 96.03 | 98.13 | +1.85% | 1,145,400 |
| 2026-07-13 | 95.33 | 98.40 | 94.75 | 96.35 | +0.02% | 773,000 |
| 2026-07-10 | 97.46 | 99.10 | 96.14 | 96.33 | -0.71% | 711,200 |
| 2026-07-09 | 95.59 | 97.71 | 93.90 | 97.02 | +1.45% | 932,600 |
| 2026-07-08 | 95.00 | 96.14 | 92.11 | 95.63 | +1.70% | 1,673,100 |
| 2026-07-07 | 97.69 | 98.51 | 91.86 | 94.03 | -4.22% | 2,571,900 |
| 2026-07-06 | 95.32 | 99.21 | 94.70 | 98.17 | +3.29% | 1,464,700 |
| 2026-07-02 | 98.92 | 100.71 | 94.32 | 95.04 | -4.88% | 2,136,200 |
| 2026-07-01 | 94.40 | 101.90 | 93.61 | 99.92 | +6.59% | 2,828,100 |
| 2026-06-30 | 97.18 | 97.62 | 93.24 | 93.74 | -3.53% | 1,695,000 |
| 2026-06-29 | 97.85 | 98.10 | 95.50 | 97.17 | +0.80% | 1,519,800 |
| 2026-06-26 | 96.88 | 97.53 | 94.16 | 96.40 | -1.75% | 1,091,700 |
| 2026-06-25 | 99.05 | 101.03 | 98.04 | 98.12 | -0.18% | 1,930,200 |
| 2026-06-24 | 97.98 | 101.20 | 97.60 | 98.30 | +0.41% | 1,801,100 |
| 2026-06-23 | 96.64 | 100.35 | 96.44 | 97.90 | -2.07% | 2,001,700 |
| 2026-06-22 | 96.41 | 104.13 | 95.21 | 99.97 | +3.45% | 2,448,300 |
| 2026-06-18 | 97.64 | 99.00 | 95.08 | 96.64 | +0.00% | 1,274,700 |
| 2026-06-17 | 96.12 | 98.33 | 96.00 | 96.64 | +0.66% | 1,084,600 |
| 2026-06-16 | 98.23 | 99.92 | 95.50 | 96.01 | -4.11% | 1,698,100 |
| 2026-06-15 | 101.60 | 103.33 | 99.82 | 100.12 | +2.65% | 2,221,000 |
| 2026-06-12 | 98.48 | 100.70 | 96.31 | 97.54 | +2.10% | 1,871,600 |
| 2026-06-11 | 93.00 | 96.50 | 91.88 | 95.53 | +2.80% | 1,943,500 |
| 2026-06-10 | 92.44 | 99.61 | 92.04 | 92.93 | +1.77% | 3,659,300 |
| 2026-06-09 | 90.92 | 94.30 | 88.78 | 91.31 | +0.25% | 2,340,200 |
| 2026-06-08 | 92.33 | 93.57 | 89.21 | 91.08 | -1.35% | 3,824,500 |
| 2026-06-05 | 93.01 | 94.14 | 91.20 | 92.33 | -3.60% | 3,146,400 |
| 2026-06-04 | 94.27 | 96.50 | 93.68 | 95.78 | -0.46% | 2,949,300 |
| 2026-06-03 | 98.71 | 99.35 | 94.78 | 96.22 | -5.64% | 4,238,600 |
| 2026-06-02 | 102.47 | 103.89 | 97.30 | 101.97 | -0.86% | 4,073,300 |
| 2026-06-01 | 102.01 | 104.29 | 99.00 | 102.85 | -1.17% | 3,666,600 |
| 2026-05-29 | 103.90 | 108.24 | 100.15 | 104.07 | -0.80% | 5,055,700 |
| 2026-05-28 | 113.00 | 117.80 | 104.20 | 104.91 | -4.82% | 9,972,700 |
| 2026-05-27 | 111.03 | 113.68 | 103.54 | 110.22 | +2.34% | 11,263,700 |
| 2026-05-26 | 97.91 | 107.83 | 97.65 | 107.70 | +19.99% | 17,479,000 |
| 2026-05-22 | 81.08 | 94.88 | 80.50 | 89.76 | -27.53% | 61,357,700 |
| 2026-05-21 | 122.70 | 125.45 | 122.10 | 123.86 | -0.69% | 2,197,800 |
| 2026-05-20 | 124.12 | 127.45 | 122.70 | 124.72 | +0.18% | 2,960,900 |
| 2026-05-19 | 130.01 | 131.40 | 123.92 | 124.50 | -5.47% | 3,753,200 |
| 2026-05-18 | 134.38 | 134.84 | 131.36 | 131.70 | -2.18% | 1,398,500 |
| 2026-05-15 | 137.10 | 137.51 | 132.13 | 134.64 | -4.85% | 1,978,000 |
| 2026-05-14 | 139.47 | 142.86 | 137.01 | 141.51 | -0.86% | 4,135,300 |
| 2026-05-13 | 137.44 | 143.63 | 135.21 | 142.74 | +4.17% | 4,246,000 |
| 2026-05-12 | 139.11 | 140.52 | 134.81 | 137.03 | -2.02% | 2,539,900 |
| 2026-05-11 | 147.43 | 148.15 | 139.56 | 139.86 | -3.27% | 2,699,300 |
| 2026-05-08 | 151.56 | 155.81 | 142.95 | 144.59 | -0.21% | 3,090,400 |
| 2026-05-07 | 167.31 | 167.53 | 142.65 | 144.89 | -13.76% | 3,482,500 |
| 2026-05-06 | 162.00 | 168.65 | 161.66 | 168.00 | +6.86% | 1,495,400 |
| 2026-05-05 | 157.93 | 158.33 | 155.01 | 157.21 | +0.75% | 870,300 |
| 2026-05-04 | 156.52 | 159.30 | 154.85 | 156.04 | +0.77% | 864,600 |
| 2026-05-01 | 155.43 | 155.90 | 153.59 | 154.85 | +0.22% | 455,200 |
| 2026-04-30 | 153.17 | 155.11 | 152.28 | 154.51 | +0.86% | 658,600 |
| 2026-04-29 | 155.45 | 156.79 | 151.73 | 153.19 | -1.24% | 684,700 |
| 2026-04-28 | 157.68 | 157.68 | 150.62 | 155.11 | -3.06% | 1,114,600 |
| 2026-04-27 | 159.62 | 160.68 | 158.59 | 160.01 | +0.08% | 539,400 |
| 2026-04-24 | 156.67 | 161.34 | 155.22 | 159.89 | +3.70% | 1,115,400 |
| 2026-04-23 | 159.50 | 160.78 | 151.13 | 154.18 | -4.12% | 1,166,100 |
| 2026-04-22 | 163.24 | 163.24 | 159.62 | 160.80 | -1.14% | 767,700 |
| 2026-04-21 | 165.09 | 165.32 | 161.89 | 162.65 | -1.29% | 837,900 |
| 2026-04-20 | 163.00 | 166.21 | 162.50 | 164.78 | -1.29% | 873,300 |
| 2026-04-17 | 166.25 | 168.96 | 165.49 | 166.93 | +1.13% | 1,388,500 |
| 2026-04-16 | 166.20 | 167.40 | 163.45 | 165.06 | +0.21% | 1,249,700 |
| 2026-04-15 | 162.18 | 166.25 | 162.18 | 164.72 | +1.78% | 1,361,700 |
| 2026-04-14 | 159.00 | 164.20 | 158.50 | 161.84 | +3.47% | 1,343,700 |
| 2026-04-13 | 153.42 | 157.25 | 151.56 | 156.41 | +1.24% | 1,757,700 |
| 2026-04-10 | 155.74 | 156.00 | 152.27 | 154.50 | -0.50% | 885,100 |
| 2026-04-09 | 154.40 | 158.00 | 153.38 | 155.27 | -1.19% | 1,189,700 |
| 2026-04-08 | 151.80 | 159.53 | 151.80 | 157.14 | +11.47% | 3,487,100 |
| 2026-04-07 | 140.00 | 141.20 | 137.14 | 140.97 | -0.09% | 904,500 |
| 2026-04-06 | 141.00 | 142.14 | 139.77 | 141.09 | +0.66% | 676,500 |
| 2026-04-02 | 136.85 | 141.41 | 136.37 | 140.16 | +0.09% | 805,400 |
| 2026-04-01 | 140.00 | 144.50 | 139.01 | 140.04 | +2.40% | 1,613,700 |
| 2026-03-31 | 132.30 | 137.17 | 131.10 | 136.76 | +4.10% | 1,132,400 |
| 2026-03-30 | 133.62 | 134.76 | 130.32 | 131.37 | -1.92% | 1,249,500 |
| 2026-03-27 | 134.99 | 135.40 | 131.30 | 133.94 | -1.76% | 1,322,300 |
| 2026-03-26 | 137.09 | 139.95 | 135.60 | 136.34 | -3.03% | 949,700 |
| 2026-03-25 | 141.99 | 143.16 | 139.47 | 140.60 | +0.22% | 1,440,900 |
| 2026-03-24 | 137.71 | 140.70 | 137.50 | 140.29 | +0.18% | 762,400 |
| 2026-03-23 | 136.21 | 141.26 | 134.56 | 140.04 | +3.72% | 3,549,600 |
| 2026-03-20 | 137.20 | 139.42 | 134.08 | 135.02 | -3.19% | 1,446,700 |
| 2026-03-19 | 139.77 | 140.24 | 136.00 | 139.47 | -3.59% | 2,527,400 |
| 2026-03-18 | 146.75 | 148.23 | 144.59 | 144.67 | -1.76% | 905,500 |
| 2026-03-17 | 149.99 | 151.80 | 147.03 | 147.26 | -1.20% | 1,019,700 |
| 2026-03-16 | 145.20 | 151.96 | 143.30 | 149.05 | +5.60% | 2,373,700 |
| 2026-03-13 | 144.51 | 146.80 | 141.10 | 141.14 | -1.31% | 1,994,100 |
| 2026-03-12 | 151.81 | 152.00 | 141.25 | 143.01 | -6.31% | 3,245,900 |
| 2026-03-11 | 152.48 | 154.25 | 151.12 | 152.64 | -0.61% | 1,771,200 |
| 2026-03-10 | 147.82 | 155.02 | 147.76 | 153.58 | +7.20% | 2,443,100 |
| 2026-03-09 | 142.50 | 143.38 | 138.79 | 143.26 | -0.14% | 1,708,300 |
| 2026-03-06 | 143.64 | 145.25 | 140.61 | 143.46 | -0.71% | 1,204,200 |
| 2026-03-05 | 144.55 | 147.47 | 141.50 | 144.48 | -1.22% | 1,217,800 |
| 2026-03-04 | 147.15 | 147.34 | 144.68 | 146.26 | +1.08% | 1,991,000 |
| 2026-03-03 | 143.34 | 145.89 | 137.84 | 144.70 | -3.29% | 1,873,800 |
| 2026-03-02 | 144.51 | 149.79 | 143.87 | 149.63 | +0.53% | 682,500 |
| 2026-02-27 | 150.00 | 150.88 | 147.00 | 148.84 | -2.92% | 948,700 |
| 2026-02-26 | 148.95 | 153.50 | 148.95 | 153.32 | +1.05% | 1,175,300 |
| 2026-02-25 | 149.71 | 151.81 | 148.50 | 151.72 | +5.38% | 2,130,500 |
| 2026-02-24 | 146.42 | 146.77 | 138.68 | 143.97 | -1.89% | 3,289,500 |
| 2026-02-23 | 155.88 | 156.05 | 146.21 | 146.75 | -5.55% | 1,719,100 |
| 2026-02-20 | 150.15 | 155.99 | 149.80 | 155.37 | +1.22% | 1,155,800 |
| 2026-02-19 | 151.87 | 153.56 | 150.98 | 153.50 | +0.65% | 1,011,500 |
| 2026-02-18 | 151.50 | 152.90 | 150.10 | 152.51 | +2.40% | 1,099,000 |
| 2026-02-17 | 146.00 | 149.65 | 145.73 | 148.94 | +1.51% | 875,800 |
| 2026-02-13 | 146.58 | 148.15 | 143.50 | 146.72 | -0.52% | 1,419,100 |
| 2026-02-12 | 154.90 | 154.90 | 145.32 | 147.48 | -4.75% | 2,447,800 |
| 2026-02-11 | 158.80 | 160.55 | 152.55 | 154.83 | -2.22% | 1,255,000 |
| 2026-02-10 | 157.19 | 160.90 | 156.30 | 158.34 | +1.38% | 2,202,900 |
| 2026-02-09 | 152.28 | 157.91 | 151.26 | 156.18 | +3.10% | 2,684,100 |
| 2026-02-06 | 153.39 | 153.44 | 150.23 | 151.49 | +1.02% | 1,783,600 |
| 2026-02-05 | 151.88 | 153.63 | 147.14 | 149.96 | -2.21% | 2,908,000 |
| 2026-02-04 | 159.09 | 159.09 | 150.88 | 153.35 | -4.02% | 2,422,000 |
| 2026-02-03 | 164.49 | 164.49 | 157.68 | 159.78 | -1.20% | 1,559,300 |
| 2026-02-02 | 162.26 | 163.72 | 159.88 | 161.72 | -0.52% | 867,400 |
| 2026-01-30 | 164.01 | 166.00 | 161.61 | 162.57 | -1.40% | 963,400 |
| 2026-01-29 | 169.88 | 171.44 | 163.83 | 164.88 | -2.04% | 2,327,100 |
| 2026-01-28 | 167.94 | 172.53 | 167.78 | 168.32 | +3.24% | 1,523,800 |
| 2026-01-27 | 165.81 | 166.40 | 162.99 | 163.04 | +0.02% | 1,357,700 |
| 2026-01-26 | 162.01 | 164.94 | 160.00 | 163.00 | +0.84% | 992,400 |
| 2026-01-23 | 164.75 | 165.58 | 161.20 | 161.65 | -0.22% | 1,439,800 |
| 2026-01-22 | 169.24 | 169.30 | 160.38 | 162.00 | -2.39% | 1,739,600 |
| 2026-01-21 | 172.55 | 172.58 | 163.69 | 165.96 | -2.74% | 1,633,500 |
| 2026-01-20 | 167.00 | 172.75 | 166.50 | 170.63 | -0.68% | 1,519,400 |
| 2026-01-16 | 176.50 | 178.49 | 169.11 | 171.80 | -2.66% | 1,347,700 |
| 2026-01-15 | 177.06 | 178.98 | 175.50 | 176.50 | +1.41% | 2,364,400 |
| 2026-01-14 | 180.94 | 181.10 | 172.53 | 174.05 | -5.45% | 2,005,100 |
| 2026-01-13 | 185.70 | 186.28 | 179.79 | 184.08 | -2.14% | 1,891,300 |
| 2026-01-12 | 183.85 | 189.38 | 179.99 | 188.11 | +5.39% | 1,786,200 |
| 2026-01-09 | 181.35 | 182.00 | 176.80 | 178.49 | -0.88% | 997,200 |
| 2026-01-08 | 176.50 | 181.31 | 176.50 | 180.08 | +1.70% | 593,200 |
| 2026-01-07 | 178.30 | 180.32 | 176.80 | 177.07 | -1.80% | 664,300 |
| 2026-01-06 | 186.46 | 188.38 | 179.82 | 180.32 | -0.39% | 2,045,500 |
| 2026-01-05 | 179.49 | 181.95 | 173.85 | 181.02 | +1.43% | 1,515,800 |
| 2026-01-02 | 170.59 | 179.09 | 170.44 | 178.46 | +8.68% | 2,145,300 |
| 2025-12-31 | 164.60 | 166.18 | 164.20 | 164.21 | -0.64% | 649,900 |
| 2025-12-30 | 165.31 | 168.22 | 165.09 | 165.27 | -0.46% | 642,100 |
| 2025-12-29 | 163.24 | 166.12 | 162.93 | 166.03 | +0.51% | 587,100 |
| 2025-12-26 | 164.15 | 166.17 | 163.66 | 165.19 | +0.32% | 402,400 |
| 2025-12-24 | 164.93 | 165.50 | 163.50 | 164.67 | -0.27% | 488,300 |
| 2025-12-23 | 164.40 | 165.56 | 162.80 | 165.12 | -0.22% | 705,800 |
| 2025-12-22 | 166.80 | 167.55 | 163.87 | 165.49 | +0.50% | 1,126,100 |
| 2025-12-19 | 165.33 | 166.45 | 164.20 | 164.66 | +0.50% | 913,300 |
| 2025-12-18 | 163.77 | 164.78 | 160.48 | 163.84 | +2.19% | 815,600 |
| 2025-12-17 | 165.25 | 166.67 | 159.92 | 160.33 | -1.87% | 1,344,900 |
| 2025-12-16 | 160.00 | 166.50 | 159.00 | 163.39 | +0.93% | 1,315,100 |
| 2025-12-15 | 171.87 | 171.87 | 161.28 | 161.89 | -5.58% | 1,691,300 |
| 2025-12-12 | 175.12 | 176.65 | 169.80 | 171.45 | -0.76% | 1,216,800 |
| 2025-12-11 | 170.79 | 175.60 | 169.70 | 172.77 | -0.34% | 1,542,000 |
| 2025-12-10 | 173.25 | 175.77 | 169.00 | 173.36 | -0.01% | 913,900 |
| 2025-12-09 | 168.84 | 175.01 | 166.60 | 173.37 | +0.83% | 945,900 |
| 2025-12-08 | 172.28 | 173.45 | 170.18 | 171.94 | +0.37% | 715,800 |
| 2025-12-05 | 173.84 | 174.11 | 170.68 | 171.30 | +0.25% | 707,200 |
| 2025-12-04 | 170.73 | 175.98 | 169.53 | 170.87 | +1.53% | 1,541,800 |
| 2025-12-03 | 169.00 | 169.42 | 167.13 | 168.29 | -0.78% | 613,500 |
| 2025-12-02 | 171.97 | 173.40 | 168.63 | 169.62 | -0.65% | 816,800 |
| 2025-12-01 | 166.24 | 171.33 | 165.51 | 170.73 | +0.63% | 837,800 |
| 2025-11-28 | 170.26 | 170.50 | 167.00 | 169.66 | +0.04% | 622,700 |
| 2025-11-26 | 170.50 | 172.99 | 168.59 | 169.60 | +0.77% | 936,000 |
| 2025-11-25 | 171.52 | 172.50 | 166.00 | 168.30 | -1.88% | 978,400 |
| 2025-11-24 | 165.22 | 172.29 | 165.22 | 171.52 | +6.19% | 2,432,300 |
| 2025-11-21 | 154.70 | 163.48 | 154.00 | 161.52 | +5.03% | 2,381,600 |
| 2025-11-20 | 170.58 | 170.87 | 153.36 | 153.79 | -7.30% | 2,803,400 |
| 2025-11-19 | 171.54 | 171.54 | 163.10 | 165.90 | -1.10% | 1,770,400 |
| 2025-11-18 | 166.09 | 172.60 | 163.87 | 167.74 | -0.49% | 2,565,600 |
| 2025-11-17 | 167.84 | 170.28 | 165.75 | 168.57 | +1.69% | 2,670,200 |
| 2025-11-14 | 171.50 | 174.41 | 165.61 | 165.77 | -7.74% | 2,981,400 |
| 2025-11-13 | 185.93 | 187.64 | 176.77 | 179.68 | -3.50% | 1,418,100 |
| 2025-11-12 | 188.00 | 188.54 | 183.71 | 186.19 | -0.20% | 521,700 |
| 2025-11-11 | 185.53 | 188.61 | 183.80 | 186.56 | -0.64% | 656,200 |
| 2025-11-10 | 189.31 | 190.51 | 186.50 | 187.77 | +1.31% | 1,048,600 |
| 2025-11-07 | 180.39 | 185.64 | 176.30 | 185.34 | +0.68% | 1,330,000 |
| 2025-11-06 | 189.13 | 192.26 | 182.63 | 184.09 | -1.91% | 1,108,000 |
| 2025-11-05 | 182.00 | 191.21 | 177.96 | 187.68 | +4.53% | 1,788,100 |
| 2025-11-04 | 187.00 | 187.71 | 179.14 | 179.54 | -7.57% | 2,570,300 |
| 2025-11-03 | 201.00 | 202.53 | 191.86 | 194.24 | -2.41% | 1,526,400 |
| 2025-10-31 | 192.70 | 201.50 | 190.78 | 199.04 | +4.93% | 2,260,500 |
| 2025-10-30 | 189.71 | 197.68 | 188.52 | 189.69 | -4.01% | 2,336,200 |
| 2025-10-29 | 190.99 | 200.00 | 190.50 | 197.62 | +5.26% | 2,745,100 |
| 2025-10-28 | 182.98 | 189.50 | 178.02 | 187.74 | +3.13% | 2,315,700 |
| 2025-10-27 | 184.49 | 186.34 | 181.41 | 182.04 | +2.05% | 2,010,200 |
| 2025-10-24 | 174.90 | 183.50 | 174.49 | 178.38 | +4.51% | 3,162,300 |
| 2025-10-23 | 165.00 | 171.08 | 164.26 | 170.69 | +3.65% | 1,512,100 |
| 2025-10-22 | 168.40 | 169.25 | 163.05 | 164.68 | -2.68% | 1,393,200 |
| 2025-10-21 | 167.47 | 169.50 | 164.88 | 169.21 | +0.83% | 1,514,500 |
| 2025-10-20 | 165.26 | 168.60 | 162.90 | 167.82 | +2.62% | 1,802,900 |
| 2025-10-17 | 155.10 | 166.00 | 153.51 | 163.53 | +4.43% | 4,011,600 |
| 2025-10-16 | 158.26 | 160.49 | 155.41 | 156.60 | -0.50% | 2,767,300 |
| 2025-10-15 | 165.06 | 167.50 | 156.72 | 157.38 | -0.71% | 2,172,000 |
| 2025-10-14 | 155.54 | 160.94 | 154.87 | 158.50 | -1.82% | 2,258,000 |
| 2025-10-13 | 164.79 | 165.99 | 160.81 | 161.43 | +4.42% | 2,655,300 |
| 2025-10-10 | 172.37 | 173.01 | 151.59 | 154.60 | -11.15% | 6,126,400 |
| 2025-10-09 | 178.64 | 180.00 | 172.75 | 174.00 | -2.60% | 1,893,800 |
| 2025-10-08 | 172.64 | 179.38 | 172.03 | 178.65 | +4.52% | 2,457,900 |
| 2025-10-07 | 173.84 | 179.41 | 170.72 | 170.93 | -1.25% | 2,017,000 |
| 2025-10-06 | 170.50 | 175.05 | 169.90 | 173.09 | +1.83% | 1,892,800 |
| 2025-10-03 | 169.00 | 171.05 | 164.65 | 169.98 | +2.24% | 2,325,400 |
| 2025-10-02 | 181.52 | 185.33 | 164.23 | 166.25 | -5.77% | 5,979,900 |
| 2025-10-01 | 174.10 | 177.91 | 172.78 | 176.43 | +1.45% | 1,239,600 |
| 2025-09-30 | 174.85 | 179.37 | 172.38 | 173.91 | +0.15% | 1,408,100 |
| 2025-09-29 | 178.70 | 179.90 | 170.81 | 173.65 | +0.46% | 2,446,400 |
| 2025-09-26 | 176.31 | 176.40 | 168.60 | 172.85 | -3.51% | 3,008,100 |
| 2025-09-25 | 174.80 | 183.66 | 174.30 | 179.14 | +1.52% | 3,638,200 |
| 2025-09-24 | 171.59 | 180.63 | 170.37 | 176.46 | +5.61% | 4,154,500 |
| 2025-09-23 | 169.13 | 170.20 | 166.33 | 167.09 | -0.38% | 2,119,800 |
| 2025-09-22 | 175.67 | 176.65 | 165.89 | 167.72 | -5.77% | 4,011,700 |
| 2025-09-19 | 175.00 | 178.06 | 172.99 | 177.99 | +2.34% | 2,129,700 |
| 2025-09-18 | 174.80 | 178.08 | 172.10 | 173.92 | -0.59% | 2,299,900 |
| 2025-09-17 | 180.62 | 180.81 | 172.40 | 174.95 | -0.41% | 3,535,100 |
| 2025-09-16 | 180.61 | 180.99 | 173.88 | 175.67 | -2.77% | 2,538,800 |
| 2025-09-15 | 186.78 | 186.78 | 178.51 | 180.67 | -2.81% | 2,351,600 |
| 2025-09-12 | 186.67 | 186.88 | 182.41 | 185.89 | -0.12% | 927,200 |
| 2025-09-11 | 185.80 | 187.74 | 183.81 | 186.12 | +2.55% | 1,788,800 |
| 2025-09-10 | 189.67 | 192.68 | 178.78 | 181.48 | -3.51% | 2,977,600 |
| 2025-09-09 | 190.05 | 194.41 | 187.14 | 188.08 | +0.24% | 1,495,500 |
| 2025-09-08 | 190.00 | 192.65 | 182.89 | 187.63 | +0.19% | 1,393,800 |
| 2025-09-05 | 195.28 | 199.86 | 187.26 | 187.28 | -0.97% | 1,897,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+22.56%). 가장 약한 달: 11월 (-12.65%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Futu Holdings Ltd (FUTU)의 최근 종가는 얼마입니까?
2026-09-02 기준 118.08. Closelook 데이터 레이크의 일별 가격 기록 기준.
FUTU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 202.53, 최저 80.50 (2026-09-02 기준).
Futu Holdings Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 FUTU의 가장 강한 달은 8월(평균 +22.56%), 가장 약한 달은 11월(평균 -12.65%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.