Futu Holdings Ltd【FUTU】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Futu Holdings Ltd (FUTU)

121.82

3.90

(3.31%)

마감 16 2월 6:00AM

121.59

-0.23

(-0.19%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	121.82	3.9	3.31	125.71	127.39	119.05	5568293
1739489700	117.92	2.11	1.82	111.8	119.3843	110.57	3667477
1739403300	115.81	9.93	9.38	109.82	117.3597	109.7499	4529943
1739316900	105.88	-1.72	-1.60	105.5	109.57	104.88	2153912
1739230500	107.6	1.96	1.86	110.3	111.47	104.48	3303862
1738971300	105.64	8.48	8.73	100	106.96	100	5045436
1738884900	97.16	3.04	3.23	97.99	98.69	96.79	1511270
1738798500	94.12	-4.6	-4.66	95.83	96.365	94.0206	1305136
1738712100	98.72	5.78	6.22	95.8	100.2333	95.8	3276322
1738625700	92.94	-3.71	-3.84	92.1	96.5	91.2908	1847658
1738366500	96.65	-3.54	-3.53	99.86	100.51	95.7409	1680963
1738280100	100.19	3.01	3.10	98.04	103.37	98.04	2933953
1738193700	97.18	-2.51	-2.52	98.97	99	96.16	1616584
1738107300	99.69	5.82	6.20	94.99	99.81	94.22	1945670
1738020900	93.87	-3.25	-3.35	94.94	96.1	93.66	2648865
1737761700	97.12	7.86	8.81	93.9	97.23	93.78	2836212
1737675300	89.26	0	0.00	89.26	89.26	89.26	0
1737588900	89.26	-2.07	-2.27	89	90.67	88.1	3260191
1737502500	91.33	3.8	4.34	89.15	91.91	85.5	4905026
1737156900	87.53	7.13	8.87	81.1	89.128	81	5332801
1737070500	80.4	0.27	0.34	80.35	80.635	78.58	1258187
1736984100	80.13	2.49	3.21	78.82	80.5	78.82	1652922
1736897700	77.64	2.51	3.34	78.9	79.46	77.1	1833583
1736811300	75.13	-0.28	-0.37	74.39	76.18	73.4	1301056
1736552100	75.41	-2.02	-2.61	75.89	75.91	74.07	1848972
1736379300	77.43	-2.14	-2.69	77.88	78.1899	76.2	1473900
1736292900	79.57	-1.19	-1.47	81.49	81.49	78.4	1214102
1736206500	80.76	0.13	0.16	82	83.545	79.9	3314558
1735947300	80.63	1.17	1.47	81	81.58	78.93	1082092
1735860900	79.46	-0.53	-0.66	78.68	81.64	78.56	1454288
1735688100	79.99	-0.53	-0.66	80.18	81.48	79.39	1467083
1735601700	80.52	-2.31	-2.79	81.83	82	79.93	1375738
1735342500	82.83	-3.3	-3.83	85.3	85.3	82.15	1133724
1735256100	86.125	-0.88	-1.01	86.26	87.0999	85.02	1137829
1735077840	87	0.81	0.94	87.61	88	86.41	839721
1734996900	86.19	2.15	2.56	84.4	86.52	84	1213147
1734737700	84.04	0.4	0.48	83.58	85.39	83	907768
1734651300	83.64	0.44	0.53	85.1	85.44	83.37	1063700
1734564900	83.2	-2.98	-3.46	86	87.1	82.385	1584647
1734478500	86.18	3.73	4.52	83.4	86.45	82.25	1834715
1734392100	82.45	-4.09	-4.73	84	85.3	81.4	2826607
1734132900	86.54	1.3	1.53	84.5	86.9297	83.86	2432743
1734046500	85.24	-0.64	-0.75	85.84	86.66	84.36	1977126
1733960100	85.88	-1.1	-1.26	87.61	87.79	83.81	2754467
1733873700	86.98	-11.1	-11.32	91.13	93.43	86.21	4238219
1733787300	98.08	14.81	17.79	92.865	104.99	92.76	9713779
1733528100	83.27	-3.55	-4.09	87.4	87.455	83.11	1782075
1733441700	86.82	0.57	0.66	86.41	87.3	85.75	955137
1733355300	86.25	-1.97	-2.23	87.5	88	84.64	1389183
1733268900	88.22	2.9	3.40	86.3	89.905	86.13	1832187
1733182500	85.32	-1.91	-2.19	88	88.33	85.27	1535682
1732917840	87.23	0.9	1.04	87.28	87.48	85.72	1006300
1732750500	86.33	2.57	3.07	88.68	89.89	86.3	2181469
1732664100	83.76	-0.24	-0.29	84.06	85.168	82.76	1426685
1732577700	84	-0.22	-0.26	83.7	84.95	82.75	1918378
1732318500	84.22	-0.47	-0.55	81.68	85.05	81.335	2388827
1732232100	84.69	-4.3	-4.83	87.2	87.69	84.58	2966440
1732145700	88.99	2.29	2.64	87.82	91	87.6703	2435003
1732059300	86.7	-5.6	-6.07	91	91.87	86.58	4538882
1731972900	92.3	3.22	3.61	91.84	93.66	90.71	2166836

Aberforth Smaller Compan...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관