F45 Training Holdings Inc (FXLV)

FXLV
🏛️ 미국 →
0.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.60 11.25 10.60 10.89 0.4M
2021-12-30 10.30 10.97 10.30 10.65 0.3M
2021-12-29 10.63 10.78 10.15 10.29 0.3M
2021-12-28 11.02 11.25 10.65 10.69 0.1M
2021-12-27 11.02 11.23 10.79 11.16 0.1M
2021-12-23 11.42 11.74 11.04 11.07 0.3M
2021-12-22 10.98 11.43 10.86 11.27 0.3M
2021-12-21 10.63 11.33 10.60 11.03 0.6M
2021-12-20 10.18 10.63 10.00 10.49 0.5M
2021-12-17 9.98 10.81 9.87 10.71 0.7M
2021-12-16 10.93 10.93 9.62 9.62 0.5M
2021-12-15 10.96 11.00 10.13 10.85 0.6M
2021-12-14 10.60 10.96 10.06 10.95 0.6M
2021-12-13 11.08 11.30 10.28 10.70 0.7M
2021-12-10 11.99 12.15 11.05 11.36 1.2M
2021-12-09 12.19 12.55 11.90 11.99 0.3M
2021-12-08 11.94 12.30 11.60 12.19 0.3M
2021-12-07 11.46 12.24 11.36 11.68 0.4M
2021-12-06 10.25 10.96 9.90 10.88 0.3M
2021-12-03 10.19 10.23 9.72 10.05 0.4M
2021-12-02 9.92 10.34 9.64 10.23 0.3M
2021-12-01 10.81 10.81 9.38 9.39 0.3M
2021-11-30 10.38 10.64 10.20 10.64 0.7M
2021-11-29 10.07 10.98 10.07 10.64 0.6M
2021-11-26 10.15 10.16 9.66 9.78 0.4M
2021-11-24 10.40 10.59 10.11 10.39 0.3M
2021-11-23 11.25 11.30 10.36 10.49 0.3M
2021-11-22 10.86 11.33 10.72 11.08 0.4M
2021-11-19 10.32 11.35 10.31 10.90 0.4M
2021-11-18 10.97 11.04 10.18 10.32 0.3M
2021-11-17 10.90 11.37 10.59 10.68 0.4M
2021-11-16 11.76 11.80 10.77 10.83 0.6M
2021-11-15 13.00 13.13 11.60 11.72 0.9M
2021-11-12 14.98 16.00 11.52 12.98 2.3M
2021-11-11 14.93 16.08 14.70 16.01 0.2M
2021-11-10 15.88 15.92 14.41 14.92 0.2M
2021-11-09 16.13 16.24 15.66 16.08 0.1M
2021-11-08 16.12 16.44 15.87 16.29 0.1M
2021-11-05 15.99 16.39 15.49 16.01 0.3M
2021-11-04 15.29 15.79 15.16 15.61 0.1M
2021-11-03 15.16 15.60 14.97 15.19 0.2M
2021-11-02 14.70 15.30 14.40 15.18 0.3M
2021-11-01 13.84 14.78 13.77 14.74 0.9M
2021-10-29 13.34 13.90 13.30 13.73 0.1M
2021-10-28 13.35 13.62 13.08 13.42 0.2M
2021-10-27 13.85 14.19 13.26 13.27 0.2M
2021-10-26 13.34 14.06 13.31 13.87 0.4M
2021-10-25 13.09 13.37 12.67 13.34 0.4M
2021-10-22 13.38 13.39 12.99 13.16 0.2M
2021-10-21 13.05 13.39 12.99 13.36 0.2M
2021-10-20 13.52 13.58 12.98 13.22 0.3M
2021-10-19 13.22 13.84 13.22 13.59 0.3M
2021-10-18 12.99 13.26 12.40 13.11 0.3M
2021-10-15 13.65 14.02 12.92 13.01 0.3M
2021-10-14 13.73 14.22 13.04 13.28 0.4M
2021-10-13 13.86 14.16 13.50 13.58 0.2M
2021-10-12 13.86 13.98 13.50 13.82 0.1M
2021-10-11 13.38 14.33 13.38 14.02 0.2M
2021-10-08 14.01 14.15 13.35 13.43 0.2M
2021-10-07 15.46 15.58 14.00 14.05 0.3M
2021-10-06 15.72 15.95 15.23 15.43 0.4M
2021-10-05 15.73 16.10 15.31 15.89 0.2M
2021-10-04 15.40 15.85 15.09 15.73 0.2M
2021-10-01 14.80 15.45 14.38 15.40 0.4M
2021-09-30 14.27 15.10 14.11 14.96 0.4M
2021-09-29 14.05 14.52 13.97 14.35 0.1M
2021-09-28 14.50 14.62 14.04 14.10 0.2M
2021-09-27 13.69 14.70 13.66 14.42 0.3M
2021-09-24 13.83 14.00 13.50 13.86 0.1M
2021-09-23 13.40 13.93 13.40 13.86 0.3M
2021-09-22 13.17 13.65 13.06 13.38 0.3M
2021-09-21 13.18 13.47 12.75 13.06 0.7M
2021-09-20 13.48 13.84 12.64 12.84 0.7M
2021-09-17 15.10 15.24 13.86 14.00 3.5M
2021-09-16 14.29 15.20 14.29 15.17 0.7M
2021-09-15 14.10 14.64 14.05 14.40 0.4M
2021-09-14 14.47 15.18 14.15 14.25 0.3M
2021-09-13 14.23 14.45 13.83 14.44 0.2M
2021-09-10 14.45 14.51 13.75 14.07 0.4M
2021-09-09 14.25 14.99 14.21 14.52 0.3M
2021-09-08 13.95 14.42 13.72 14.23 0.3M
2021-09-07 14.48 14.85 13.65 14.20 0.4M
2021-09-03 14.72 14.90 14.21 14.25 0.4M
2021-09-02 14.33 15.17 14.14 14.80 0.4M
2021-09-01 13.56 14.43 13.25 14.33 0.5M
2021-08-31 14.01 14.23 13.07 13.56 0.6M
2021-08-30 15.48 15.50 14.10 14.13 0.4M
2021-08-27 13.99 15.61 13.47 15.51 0.7M
2021-08-26 13.85 14.00 13.41 13.55 0.3M
2021-08-25 14.28 14.44 13.86 14.04 0.3M
2021-08-24 14.43 14.78 14.18 14.42 0.2M
2021-08-23 13.35 14.86 13.31 14.15 0.3M
2021-08-20 13.60 13.87 13.10 13.46 0.2M
2021-08-19 13.20 13.72 12.98 13.60 0.4M
2021-08-18 13.61 13.97 13.15 13.22 0.4M
2021-08-17 15.29 15.30 13.04 13.56 0.7M
2021-08-16 17.20 17.30 15.36 15.39 0.3M
2021-08-13 16.19 17.36 16.02 17.28 0.3M
2021-08-12 16.00 16.80 16.00 16.19 0.3M
2021-08-11 16.80 16.91 16.00 16.04 0.5M
2021-08-10 16.01 17.06 16.01 16.73 0.5M
2021-08-09 16.00 16.38 15.43 16.12 0.4M
2021-08-06 15.70 16.20 15.69 16.02 0.3M
2021-08-05 15.31 15.79 15.26 15.69 0.3M
2021-08-04 15.39 15.45 15.05 15.43 0.3M
2021-08-03 15.25 15.76 15.12 15.39 0.3M
2021-08-02 14.80 15.34 14.74 15.28 0.5M
2021-07-30 14.74 15.00 14.68 14.74 0.5M
2021-07-29 14.85 15.26 14.64 15.02 0.6M
2021-07-28 15.00 15.41 14.96 15.05 0.6M
2021-07-27 15.00 15.40 14.75 15.00 0.5M
2021-07-26 15.03 15.40 14.70 15.07 0.5M
2021-07-23 16.96 17.03 15.04 15.15 1.1M
2021-07-22 14.34 16.24 14.24 15.70 0.7M
2021-07-21 13.96 15.33 13.90 14.24 0.5M
2021-07-20 13.65 14.10 13.65 13.96 1.0M
2021-07-19 16.30 16.31 13.50 13.75 2.7M
2021-07-16 16.47 16.65 15.87 16.10 1.9M
2021-07-15 17.00 17.72 15.58 16.20 9.7M