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
2022-12-30 2.76 2.88 2.75 2.85 0.3M
2022-12-29 2.79 2.84 2.74 2.80 0.3M
2022-12-28 2.81 2.89 2.70 2.77 0.3M
2022-12-27 3.07 3.11 2.77 2.81 0.5M
2022-12-23 3.10 3.10 3.00 3.08 0.2M
2022-12-22 3.30 3.33 3.09 3.09 0.4M
2022-12-21 3.43 3.43 3.30 3.35 0.2M
2022-12-20 3.14 3.42 3.10 3.40 0.4M
2022-12-19 3.28 3.28 3.07 3.16 0.2M
2022-12-16 3.25 3.31 3.11 3.28 0.4M
2022-12-15 3.27 3.34 3.22 3.28 0.3M
2022-12-14 3.36 3.52 3.28 3.33 0.4M
2022-12-13 3.39 3.52 3.23 3.40 0.5M
2022-12-12 2.91 3.71 2.85 3.26 1.4M
2022-12-09 2.92 3.09 2.84 2.92 0.3M
2022-12-08 2.79 3.00 2.73 2.96 0.5M
2022-12-07 2.51 2.85 2.42 2.83 0.5M
2022-12-06 2.72 2.72 2.41 2.52 0.4M
2022-12-05 2.62 2.76 2.59 2.72 0.5M
2022-12-02 2.53 2.69 2.50 2.64 0.5M
2022-12-01 2.70 2.73 2.50 2.53 0.5M
2022-11-30 2.53 2.71 2.48 2.69 0.6M
2022-11-29 2.39 2.54 2.39 2.49 0.8M
2022-11-28 2.44 2.46 2.31 2.40 0.4M
2022-11-25 2.37 2.50 2.31 2.47 0.2M
2022-11-23 2.36 2.45 2.36 2.40 0.4M
2022-11-22 2.44 2.46 2.25 2.42 0.6M
2022-11-21 2.67 2.67 2.49 2.55 0.6M
2022-11-18 2.78 2.83 2.62 2.63 0.6M
2022-11-17 2.94 2.99 2.74 2.75 0.8M
2022-11-16 3.12 3.18 2.88 2.99 0.7M
2022-11-15 3.30 3.44 3.18 3.22 0.3M
2022-11-14 3.40 3.45 3.20 3.25 0.4M
2022-11-11 3.35 3.59 3.31 3.50 0.6M
2022-11-10 3.05 3.36 3.03 3.35 0.5M
2022-11-09 3.01 3.08 2.88 2.91 0.4M
2022-11-08 3.14 3.14 2.95 3.04 0.4M
2022-11-07 2.97 3.22 2.93 3.12 0.5M
2022-11-04 3.01 3.11 2.87 2.94 0.4M
2022-11-03 3.07 3.15 2.94 2.94 0.3M
2022-11-02 3.38 3.38 3.09 3.12 0.4M
2022-11-01 3.40 3.44 3.33 3.38 0.4M
2022-10-31 3.23 3.54 3.17 3.34 0.8M
2022-10-28 3.03 3.23 2.93 3.21 0.5M
2022-10-27 3.13 3.16 3.02 3.04 0.2M
2022-10-26 3.02 3.29 3.01 3.10 0.4M
2022-10-25 3.02 3.04 2.96 3.02 0.4M
2022-10-24 2.94 3.09 2.91 2.98 0.8M
2022-10-21 3.04 3.04 2.87 2.92 0.5M
2022-10-20 3.05 3.18 3.01 3.05 0.4M
2022-10-19 3.21 3.28 3.02 3.07 0.7M
2022-10-18 3.49 3.52 3.18 3.26 0.7M
2022-10-17 3.22 3.56 3.21 3.44 0.6M
2022-10-14 3.18 3.22 3.13 3.18 0.4M
2022-10-13 3.26 3.41 3.11 3.12 0.6M
2022-10-12 3.27 3.38 3.19 3.34 0.5M
2022-10-11 3.25 3.34 3.05 3.21 0.7M
2022-10-10 3.45 3.46 3.24 3.27 0.8M
2022-10-07 3.60 3.63 3.44 3.45 0.6M
2022-10-06 3.56 3.73 3.48 3.60 1.3M
2022-10-05 3.32 3.68 3.28 3.63 1.2M
2022-10-04 3.08 3.46 3.07 3.31 2.6M
2022-10-03 3.08 3.26 3.01 3.06 2.6M
2022-09-30 2.92 3.38 2.85 3.09 37.0M
2022-09-29 2.25 2.26 2.10 2.19 0.4M
2022-09-28 2.18 2.32 2.16 2.27 0.5M
2022-09-27 2.11 2.33 2.10 2.19 0.5M
2022-09-26 2.11 2.26 2.06 2.07 0.5M
2022-09-23 2.13 2.22 2.06 2.16 0.6M
2022-09-22 2.20 2.25 2.15 2.23 0.5M
2022-09-21 2.24 2.38 2.18 2.25 0.3M
2022-09-20 2.32 2.35 2.19 2.26 0.5M
2022-09-19 2.26 2.37 2.25 2.36 0.5M
2022-09-16 2.54 2.54 2.22 2.33 1.6M
2022-09-15 2.60 2.77 2.57 2.59 0.7M
2022-09-14 2.59 2.65 2.50 2.61 0.5M
2022-09-13 2.53 2.66 2.51 2.61 0.3M
2022-09-12 2.61 2.76 2.56 2.68 0.6M
2022-09-09 2.50 2.62 2.50 2.58 0.5M
2022-09-08 2.47 2.52 2.43 2.47 0.3M
2022-09-07 2.40 2.54 2.40 2.50 0.5M
2022-09-06 2.40 2.56 2.32 2.43 1.0M
2022-09-02 2.48 2.48 2.30 2.37 0.8M
2022-09-01 2.47 2.51 2.41 2.43 0.8M
2022-08-31 2.64 2.75 2.48 2.50 1.3M
2022-08-30 2.62 2.80 2.52 2.66 1.9M
2022-08-29 2.67 2.73 2.47 2.53 2.0M
2022-08-26 2.71 2.82 2.60 2.74 2.1M
2022-08-25 2.55 2.76 2.47 2.71 2.3M
2022-08-24 2.30 2.39 2.18 2.34 1.0M
2022-08-23 2.24 2.65 2.24 2.34 3.5M
2022-08-22 2.06 2.21 2.00 2.15 1.5M
2022-08-19 2.21 2.24 2.07 2.11 1.4M
2022-08-18 2.28 2.32 2.04 2.27 1.4M
2022-08-17 2.20 2.31 2.16 2.23 0.8M
2022-08-16 1.91 2.49 1.83 2.44 2.4M
2022-08-15 2.23 2.23 1.95 2.02 1.5M
2022-08-12 2.04 2.19 1.90 2.15 0.9M
2022-08-11 2.05 2.18 1.88 1.93 1.0M
2022-08-10 1.85 2.10 1.81 2.05 1.0M
2022-08-09 1.93 1.93 1.73 1.77 0.6M
2022-08-08 1.89 2.08 1.83 1.87 0.9M
2022-08-05 1.75 1.85 1.71 1.82 0.7M
2022-08-04 1.72 1.86 1.68 1.82 1.0M
2022-08-03 1.77 1.77 1.58 1.70 1.5M
2022-08-02 1.61 1.84 1.53 1.73 2.7M
2022-08-01 1.96 1.96 1.54 1.55 2.6M
2022-07-29 1.84 2.69 1.50 1.97 12.5M
2022-07-28 1.28 1.85 1.28 1.85 11.9M
2022-07-27 1.35 1.60 0.79 1.35 31.7M
2022-07-26 3.68 3.69 3.51 3.51 0.2M
2022-07-25 3.89 3.90 3.70 3.75 0.2M
2022-07-22 4.10 4.17 3.80 3.87 0.3M
2022-07-21 4.02 4.10 3.90 4.09 0.2M
2022-07-20 3.81 4.14 3.81 4.06 0.3M
2022-07-19 3.74 3.92 3.73 3.80 0.2M
2022-07-18 3.64 3.90 3.61 3.64 0.5M
2022-07-15 3.56 3.58 3.44 3.58 0.2M
2022-07-14 3.52 3.60 3.42 3.51 0.3M
2022-07-13 3.50 3.64 3.47 3.56 0.5M
2022-07-12 3.50 3.66 3.48 3.58 0.4M
2022-07-11 3.68 3.74 3.52 3.52 0.2M
2022-07-08 3.54 3.72 3.31 3.71 0.7M
2022-07-07 3.78 3.85 3.34 3.73 1.0M
2022-07-06 3.85 3.88 3.57 3.73 0.4M
2022-07-05 3.84 3.95 3.67 3.84 0.5M
2022-07-01 3.90 4.02 3.82 3.95 0.4M
2022-06-30 4.00 4.04 3.78 3.93 0.7M
2022-06-29 4.49 4.49 4.04 4.06 0.8M
2022-06-28 4.74 4.99 4.43 4.49 0.4M
2022-06-27 4.97 5.02 4.68 4.71 0.3M
2022-06-24 4.82 5.10 4.82 5.03 0.9M
2022-06-23 4.45 4.77 4.40 4.77 0.3M
2022-06-22 4.49 4.68 4.35 4.45 0.6M
2022-06-21 4.54 4.79 4.54 4.59 0.9M
2022-06-17 4.35 4.53 4.21 4.41 1.0M
2022-06-16 4.54 4.54 4.24 4.31 0.6M
2022-06-15 4.68 4.77 4.55 4.67 0.6M
2022-06-14 4.71 4.79 4.45 4.61 0.3M
2022-06-13 4.97 5.09 4.63 4.68 0.4M
2022-06-10 5.59 5.59 5.18 5.23 0.5M
2022-06-09 5.89 5.89 5.50 5.67 0.4M
2022-06-08 5.97 6.09 5.84 6.00 0.4M
2022-06-07 6.01 6.11 5.92 6.00 0.3M
2022-06-06 6.59 6.65 6.08 6.10 0.3M
2022-06-03 6.41 6.63 6.35 6.48 0.2M
2022-06-02 6.07 6.42 6.07 6.42 0.3M
2022-06-01 6.40 6.49 5.97 6.07 0.3M
2022-05-31 6.25 6.47 6.19 6.36 0.9M
2022-05-27 5.97 6.34 5.97 6.28 0.3M
2022-05-26 5.54 6.08 5.54 5.92 0.6M
2022-05-25 5.19 5.54 5.19 5.46 0.5M
2022-05-24 5.38 5.53 5.10 5.21 0.7M
2022-05-23 5.55 5.55 5.17 5.39 0.4M
2022-05-20 6.04 6.08 5.38 5.51 0.9M
2022-05-19 6.25 6.32 5.55 5.96 1.3M
2022-05-18 7.02 7.35 6.40 6.41 0.7M
2022-05-17 6.84 7.30 6.23 7.19 1.3M
2022-05-16 6.52 7.15 6.39 6.91 0.7M
2022-05-13 6.85 6.93 6.43 6.52 0.6M
2022-05-12 6.24 6.64 6.11 6.52 0.5M
2022-05-11 6.62 6.81 6.27 6.31 0.3M
2022-05-10 7.14 7.26 6.48 6.61 0.5M
2022-05-09 7.46 7.46 6.96 7.03 0.3M
2022-05-06 7.90 7.92 7.48 7.58 0.4M
2022-05-05 8.80 8.92 7.77 8.01 0.6M
2022-05-04 8.69 8.95 8.30 8.87 0.3M
2022-05-03 8.88 8.88 8.41 8.72 0.4M
2022-05-02 8.78 8.99 8.57 8.85 0.3M
2022-04-29 9.08 9.23 8.73 8.79 0.3M
2022-04-28 9.20 9.32 8.73 9.12 0.4M
2022-04-27 9.15 9.37 8.92 8.97 0.3M
2022-04-26 9.79 9.85 9.24 9.28 0.4M
2022-04-25 9.85 9.95 9.68 9.94 0.4M
2022-04-22 10.09 10.37 9.67 9.92 0.5M
2022-04-21 10.79 10.90 10.22 10.27 0.3M
2022-04-20 10.64 10.79 10.43 10.68 0.3M
2022-04-19 10.35 10.73 10.26 10.59 0.3M
2022-04-18 10.39 10.49 10.14 10.32 0.3M
2022-04-14 10.65 10.76 10.43 10.47 0.3M
2022-04-13 10.59 10.84 10.45 10.70 0.3M
2022-04-12 10.67 10.79 10.37 10.54 0.4M
2022-04-11 10.46 10.72 10.29 10.54 0.4M
2022-04-08 10.58 10.72 10.22 10.60 0.2M
2022-04-07 10.74 10.84 10.39 10.70 0.3M
2022-04-06 10.69 10.91 10.30 10.74 0.6M
2022-04-05 11.00 11.18 10.76 10.96 0.4M
2022-04-04 11.04 11.19 10.73 11.05 0.3M
2022-04-01 10.78 11.07 10.72 10.99 0.4M
2022-03-31 10.55 11.01 10.45 10.70 0.4M
2022-03-30 11.03 11.22 10.55 10.59 0.6M
2022-03-29 11.07 11.30 10.89 11.03 0.5M
2022-03-28 11.17 11.29 10.67 11.02 0.4M
2022-03-25 11.70 11.70 11.07 11.18 0.4M
2022-03-24 11.99 12.14 11.15 11.65 0.9M
2022-03-23 12.00 12.50 11.83 12.13 0.5M
2022-03-22 12.34 12.58 11.98 12.17 0.5M
2022-03-21 12.99 13.03 11.90 12.34 0.6M
2022-03-18 13.46 13.74 13.07 13.10 1.7M
2022-03-17 12.60 13.52 12.42 13.46 0.7M
2022-03-16 13.10 13.38 12.46 12.85 0.5M
2022-03-15 12.78 13.29 12.20 13.01 0.7M
2022-03-14 15.15 15.15 12.79 13.02 0.7M
2022-03-11 14.61 15.00 13.99 13.99 0.3M
2022-03-10 14.12 14.65 14.01 14.59 0.4M
2022-03-09 14.51 14.79 14.22 14.28 0.4M
2022-03-08 13.65 14.65 13.40 14.18 0.4M
2022-03-07 14.46 14.79 13.59 13.60 0.4M
2022-03-04 14.67 14.83 13.80 14.52 0.3M
2022-03-03 15.39 15.48 14.76 14.85 0.3M
2022-03-02 15.26 15.60 14.86 15.30 0.3M
2022-03-01 15.40 15.66 14.90 15.10 0.3M
2022-02-28 15.15 15.60 15.03 15.38 0.4M
2022-02-25 14.68 15.37 14.38 15.37 0.4M
2022-02-24 13.68 14.60 13.27 14.60 0.6M
2022-02-23 15.21 15.32 14.10 14.18 0.5M
2022-02-22 14.81 15.20 14.54 14.70 0.4M
2022-02-18 14.80 15.25 14.60 14.99 0.2M
2022-02-17 15.36 15.78 14.82 14.99 0.2M
2022-02-16 15.08 15.51 14.92 15.49 0.3M
2022-02-15 14.18 15.67 14.00 15.25 0.7M
2022-02-14 14.21 14.80 13.88 13.99 0.7M
2022-02-11 14.59 14.94 14.10 14.18 0.4M
2022-02-10 13.51 14.59 13.48 14.44 1.1M
2022-02-09 13.57 14.15 13.35 14.07 0.5M
2022-02-08 12.51 13.51 12.51 13.41 0.4M
2022-02-07 12.13 12.58 11.82 12.51 0.4M
2022-02-04 11.72 12.23 11.50 12.07 0.3M
2022-02-03 11.76 12.00 11.62 11.77 0.2M
2022-02-02 12.46 12.56 12.05 12.09 0.3M
2022-02-01 12.54 12.61 11.98 12.50 0.2M
2022-01-31 12.16 12.63 12.13 12.51 0.2M
2022-01-28 11.37 12.20 11.30 12.19 0.2M
2022-01-27 12.00 12.00 11.43 11.49 0.2M
2022-01-26 12.14 12.37 11.61 11.78 0.2M
2022-01-25 11.41 12.03 11.02 11.91 0.2M
2022-01-24 11.63 12.01 10.95 11.51 0.6M
2022-01-21 12.28 13.06 12.00 12.19 0.6M
2022-01-20 12.23 12.99 12.23 12.30 0.6M
2022-01-19 11.83 12.20 11.56 12.05 0.3M
2022-01-18 12.28 12.47 11.66 11.77 0.5M
2022-01-14 12.10 12.56 11.97 12.39 0.3M
2022-01-13 12.77 12.92 12.09 12.16 0.3M
2022-01-12 12.45 13.02 12.23 12.58 0.4M
2022-01-11 11.23 12.64 10.92 12.39 0.6M
2022-01-10 10.82 11.52 9.87 11.16 0.9M
2022-01-07 11.19 11.37 11.00 11.04 0.4M
2022-01-06 11.76 11.76 11.01 11.23 0.6M
2022-01-05 11.56 11.94 11.50 11.79 1.5M
2022-01-04 10.87 11.80 10.87 11.71 0.6M
2022-01-03 10.96 11.13 10.62 10.96 0.3M