패덤 홀딩스 (FTHM)

FTHM
🏛️ 미국 →
1.95
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
2023-12-29 3.73 3.73 3.41 3.59 0.0M
2023-12-28 3.71 3.75 3.65 3.69 0.1M
2023-12-27 3.90 4.02 3.60 3.72 0.1M
2023-12-26 3.82 4.03 3.78 3.88 0.2M
2023-12-22 3.65 4.00 3.29 3.85 0.0M
2023-12-21 3.65 3.70 3.35 3.70 0.0M
2023-12-20 3.38 4.00 3.32 3.66 0.2M
2023-12-19 2.96 3.40 2.90 3.31 0.1M
2023-12-18 2.90 3.04 2.79 2.91 0.0M
2023-12-15 2.80 3.15 2.80 2.94 0.1M
2023-12-14 2.48 2.84 2.47 2.82 0.1M
2023-12-13 2.23 2.49 2.15 2.43 0.1M
2023-12-12 2.35 2.38 2.18 2.22 0.0M
2023-12-11 2.25 2.48 2.25 2.40 0.1M
2023-12-08 2.28 2.37 2.18 2.25 0.0M
2023-12-07 2.50 2.50 2.25 2.35 0.0M
2023-12-06 2.20 2.39 2.20 2.30 0.0M
2023-12-05 2.35 2.38 2.20 2.25 0.1M
2023-12-04 2.48 2.48 2.35 2.36 0.0M
2023-12-01 2.26 2.55 2.25 2.44 0.2M
2023-11-30 2.90 3.10 2.50 2.76 0.1M
2023-11-29 2.59 2.87 2.10 2.84 0.1M
2023-11-28 2.89 3.12 2.17 2.30 0.1M
2023-11-27 3.25 3.25 2.70 2.76 0.0M
2023-11-24 2.98 3.15 2.95 3.06 0.0M
2023-11-22 2.64 3.14 2.64 3.07 0.0M
2023-11-21 2.92 2.92 2.69 2.69 0.0M
2023-11-20 3.25 3.36 2.81 2.82 0.0M
2023-11-17 3.37 3.37 3.20 3.31 0.0M
2023-11-16 3.35 3.47 3.20 3.21 0.0M
2023-11-15 3.39 3.39 3.21 3.38 0.0M
2023-11-14 3.56 3.56 3.21 3.35 0.0M
2023-11-13 3.33 3.67 3.23 3.31 0.0M
2023-11-10 3.28 3.38 3.20 3.38 0.0M
2023-11-09 3.29 3.43 3.29 3.31 0.0M
2023-11-08 3.50 3.50 3.20 3.38 0.0M
2023-11-07 3.30 3.77 3.28 3.52 0.0M
2023-11-06 3.09 3.43 3.09 3.28 0.0M
2023-11-03 3.11 3.36 2.89 3.15 0.0M
2023-11-02 2.89 3.19 2.60 3.04 0.0M
2023-11-01 2.72 2.82 2.58 2.58 0.0M
2023-10-31 3.05 3.05 2.69 2.77 0.0M
2023-10-30 2.97 3.07 2.91 2.99 0.0M
2023-10-27 3.04 3.30 2.85 2.89 0.0M
2023-10-26 3.07 3.25 2.85 3.01 0.0M
2023-10-25 3.16 3.27 3.10 3.16 0.0M
2023-10-24 3.38 3.48 3.14 3.16 0.0M
2023-10-23 3.25 3.37 3.03 3.25 0.0M
2023-10-20 3.48 3.49 3.30 3.35 0.0M
2023-10-19 3.35 3.67 3.31 3.31 0.0M
2023-10-18 3.46 3.69 3.39 3.41 0.0M
2023-10-17 3.55 3.63 3.41 3.41 0.0M
2023-10-16 3.59 3.68 3.50 3.51 0.0M
2023-10-13 3.63 3.91 3.50 3.54 0.0M
2023-10-12 3.93 3.93 3.48 3.54 0.0M
2023-10-11 3.83 3.87 3.69 3.69 0.0M
2023-10-10 3.84 4.18 3.75 3.75 0.0M
2023-10-09 3.78 4.00 3.60 3.80 0.0M
2023-10-06 4.02 4.10 3.88 3.88 0.0M
2023-10-05 4.06 4.42 4.06 4.11 0.0M
2023-10-04 3.92 4.42 3.92 4.09 0.0M
2023-10-03 4.00 4.16 3.93 4.05 0.0M
2023-10-02 4.05 4.32 4.00 4.10 0.0M
2023-09-29 4.26 4.26 4.05 4.08 0.0M
2023-09-28 4.22 4.41 4.05 4.17 0.0M
2023-09-27 4.55 4.66 4.22 4.25 0.0M
2023-09-26 4.37 4.42 4.20 4.25 0.0M
2023-09-25 4.57 4.64 4.40 4.40 0.0M
2023-09-22 4.59 4.70 4.52 4.56 0.0M
2023-09-21 4.76 4.84 4.45 4.59 0.0M
2023-09-20 5.00 5.01 4.77 4.77 0.0M
2023-09-19 5.16 5.46 4.81 4.98 0.0M
2023-09-18 4.99 5.35 4.76 5.17 0.0M
2023-09-15 4.92 5.01 4.68 5.00 0.0M
2023-09-14 5.01 5.10 4.85 5.00 0.0M
2023-09-13 4.97 5.01 4.80 4.98 0.0M
2023-09-12 5.40 5.42 4.77 4.89 0.0M
2023-09-11 5.53 5.64 5.39 5.39 0.0M
2023-09-08 5.78 6.00 5.39 5.45 0.0M
2023-09-07 5.86 5.86 5.52 5.83 0.0M
2023-09-06 6.33 6.37 5.84 6.02 0.0M
2023-09-05 6.21 6.48 6.20 6.20 0.0M
2023-09-01 6.19 6.39 6.15 6.25 0.0M
2023-08-31 6.34 6.35 6.16 6.17 0.0M
2023-08-30 6.10 6.45 6.09 6.39 0.0M
2023-08-29 6.48 6.50 6.03 6.10 0.0M
2023-08-28 6.51 6.59 6.08 6.48 0.0M
2023-08-25 6.49 6.59 6.15 6.47 0.0M
2023-08-24 6.41 6.56 6.37 6.50 0.0M
2023-08-23 6.75 6.75 6.41 6.41 0.0M
2023-08-22 6.95 7.03 6.70 6.84 0.0M
2023-08-21 7.30 7.32 6.75 6.90 0.0M
2023-08-18 7.58 7.58 7.14 7.21 0.0M
2023-08-17 7.47 7.76 7.27 7.65 0.0M
2023-08-16 7.35 7.52 7.29 7.51 0.0M
2023-08-15 7.00 7.54 6.82 7.32 0.1M
2023-08-14 6.83 7.22 6.83 7.00 0.0M
2023-08-11 6.81 7.00 6.50 6.81 0.0M
2023-08-10 6.32 7.19 6.27 6.62 0.0M
2023-08-09 6.51 6.65 6.34 6.58 0.0M
2023-08-08 7.00 7.52 6.71 6.88 0.1M
2023-08-07 7.61 7.63 6.88 7.00 0.0M
2023-08-04 7.70 7.92 7.42 7.42 0.0M
2023-08-03 7.39 8.13 7.22 7.70 0.0M
2023-08-02 7.84 7.84 7.10 7.34 0.0M
2023-08-01 8.19 8.19 7.96 7.96 0.0M
2023-07-31 8.19 8.20 8.04 8.04 0.0M
2023-07-28 7.88 8.10 7.85 8.10 0.0M
2023-07-27 7.89 7.96 7.68 7.86 0.0M
2023-07-26 7.62 7.94 7.51 7.80 0.0M
2023-07-25 7.24 7.80 7.20 7.52 0.0M
2023-07-24 7.41 7.71 7.33 7.54 0.0M
2023-07-21 7.43 7.69 7.34 7.50 0.0M
2023-07-20 7.26 7.71 7.00 7.30 0.0M
2023-07-19 7.28 7.47 7.23 7.33 0.0M
2023-07-18 7.15 7.30 7.15 7.25 0.0M
2023-07-17 6.95 7.19 6.72 7.11 0.0M
2023-07-14 6.55 7.29 6.55 6.96 0.1M
2023-07-13 7.21 7.24 7.00 7.08 0.0M
2023-07-12 7.48 7.50 7.02 7.19 0.0M
2023-07-11 7.63 7.63 7.39 7.45 0.0M
2023-07-10 7.70 7.71 7.49 7.57 0.0M
2023-07-07 7.42 7.69 7.18 7.43 0.0M
2023-07-06 7.12 7.32 6.87 7.28 0.0M
2023-07-05 7.05 7.44 6.91 7.28 0.0M
2023-07-03 7.20 7.30 7.05 7.30 0.0M
2023-06-30 7.02 7.35 6.99 7.14 0.0M
2023-06-29 6.94 7.10 6.81 7.00 0.0M
2023-06-28 6.89 7.70 6.77 6.95 0.0M
2023-06-27 6.67 6.96 6.58 6.95 0.1M
2023-06-26 6.69 6.69 6.45 6.62 0.0M
2023-06-23 6.55 6.70 6.30 6.70 0.0M
2023-06-22 6.41 6.55 6.25 6.55 0.0M
2023-06-21 6.28 6.54 6.15 6.47 0.0M
2023-06-20 6.18 6.47 5.99 6.24 0.0M
2023-06-16 6.35 6.47 6.15 6.18 0.0M
2023-06-15 6.46 6.55 6.34 6.49 0.0M
2023-06-14 6.54 6.54 6.37 6.37 0.0M
2023-06-13 6.69 6.69 6.43 6.44 0.1M
2023-06-12 6.59 6.70 6.37 6.64 0.0M
2023-06-09 6.59 6.65 6.45 6.65 0.0M
2023-06-08 6.39 6.62 6.38 6.60 0.0M
2023-06-07 6.50 6.50 6.21 6.32 0.0M
2023-06-06 6.41 6.55 6.21 6.50 0.0M
2023-06-05 6.37 6.49 6.29 6.43 0.0M
2023-06-02 6.46 6.50 6.20 6.32 0.1M
2023-06-01 6.28 6.46 6.23 6.37 0.0M
2023-05-31 5.94 6.33 5.81 6.26 0.0M
2023-05-30 5.95 6.02 5.74 6.02 0.0M
2023-05-26 5.94 5.99 5.83 5.88 0.0M
2023-05-25 6.22 6.22 5.72 5.99 0.0M
2023-05-24 6.13 6.18 6.05 6.14 0.0M
2023-05-23 6.18 6.30 6.02 6.17 0.0M
2023-05-22 5.94 6.33 5.84 6.11 0.1M
2023-05-19 5.79 6.07 5.69 6.02 0.1M
2023-05-18 6.03 6.12 5.66 5.66 0.0M
2023-05-17 5.96 6.14 5.81 6.05 0.0M
2023-05-16 5.70 6.14 5.70 5.80 0.0M
2023-05-15 5.74 5.75 5.60 5.75 0.0M
2023-05-12 5.68 5.86 5.28 5.70 0.0M
2023-05-11 5.53 6.00 5.22 5.75 0.1M
2023-05-10 5.57 6.00 5.02 5.75 0.1M
2023-05-09 4.89 5.50 4.82 5.38 0.0M
2023-05-08 4.46 4.89 4.40 4.89 0.0M
2023-05-05 4.32 4.54 4.25 4.40 0.0M
2023-05-04 4.36 4.52 4.13 4.19 0.0M
2023-05-03 4.35 4.47 4.31 4.40 0.0M
2023-05-02 4.52 4.53 4.31 4.31 0.0M
2023-05-01 4.95 4.95 4.40 4.69 0.0M
2023-04-28 4.26 4.90 4.20 4.90 0.0M
2023-04-27 4.25 4.51 4.08 4.26 0.0M
2023-04-26 4.04 4.44 4.04 4.07 0.0M
2023-04-25 4.60 4.60 3.90 4.02 0.0M
2023-04-24 4.90 4.91 4.58 4.64 0.0M
2023-04-21 4.60 4.99 4.56 4.97 0.0M
2023-04-20 4.90 5.03 4.36 4.51 0.1M
2023-04-19 5.05 5.36 4.78 4.94 0.1M
2023-04-18 5.09 5.18 4.67 5.08 0.0M
2023-04-17 5.42 5.50 5.04 5.09 0.0M
2023-04-14 5.35 5.65 5.25 5.50 0.0M
2023-04-13 5.08 5.50 5.04 5.50 0.1M
2023-04-12 4.85 5.32 4.70 5.07 0.0M
2023-04-11 4.78 5.04 4.63 4.84 0.1M
2023-04-10 4.02 4.42 4.02 4.40 0.0M
2023-04-06 3.81 4.02 3.62 4.02 0.0M
2023-04-05 3.77 4.00 3.53 3.90 0.0M
2023-04-04 4.11 4.39 3.58 3.85 0.0M
2023-04-03 4.31 4.31 3.84 4.07 0.0M
2023-03-31 4.50 4.83 4.25 4.25 0.1M
2023-03-30 4.50 4.70 4.49 4.65 0.0M
2023-03-29 4.77 4.80 4.39 4.49 0.1M
2023-03-28 4.87 4.95 4.51 4.74 0.1M
2023-03-27 4.77 4.96 4.73 4.85 0.0M
2023-03-24 4.62 4.72 4.50 4.72 0.0M
2023-03-23 4.15 4.81 4.08 4.54 0.1M
2023-03-22 4.48 4.77 4.16 4.46 0.1M
2023-03-21 4.29 4.52 4.02 4.33 0.0M
2023-03-20 4.13 4.23 3.89 4.20 0.1M
2023-03-17 4.90 4.90 4.02 4.15 0.0M
2023-03-16 4.77 4.95 4.57 4.94 0.0M
2023-03-15 4.07 4.83 3.82 4.79 0.0M
2023-03-14 3.98 4.27 3.75 4.17 0.1M
2023-03-13 3.42 4.02 3.25 3.82 0.2M
2023-03-10 3.80 3.80 3.47 3.62 0.0M
2023-03-09 3.95 4.03 3.61 3.62 0.1M
2023-03-08 4.17 4.44 3.95 3.95 0.0M
2023-03-07 4.41 4.47 4.10 4.13 0.1M
2023-03-06 4.53 4.62 4.41 4.47 0.0M
2023-03-03 4.48 4.65 4.41 4.54 0.0M
2023-03-02 4.57 4.75 4.40 4.54 0.0M
2023-03-01 4.79 4.88 4.56 4.66 0.1M
2023-02-28 4.90 5.16 4.74 4.74 0.0M
2023-02-27 4.89 5.38 4.89 4.91 0.0M
2023-02-24 5.00 5.31 4.99 5.02 0.0M
2023-02-23 5.27 5.29 4.83 5.10 0.2M
2023-02-22 5.73 5.73 5.00 5.25 0.0M
2023-02-21 5.71 5.79 5.40 5.53 0.0M
2023-02-17 6.05 6.05 5.66 5.71 0.0M
2023-02-16 5.25 6.39 5.21 6.13 0.1M
2023-02-15 5.32 5.70 5.30 5.54 0.0M
2023-02-14 5.25 5.45 5.14 5.45 0.0M
2023-02-13 5.56 5.63 5.01 5.32 0.1M
2023-02-10 5.96 5.96 5.41 5.61 0.0M
2023-02-09 5.57 5.90 5.57 5.85 0.0M
2023-02-08 6.13 6.22 5.38 5.41 0.0M
2023-02-07 5.77 6.24 5.55 6.10 0.0M
2023-02-06 6.00 6.00 5.75 5.88 0.0M
2023-02-03 5.98 6.18 5.92 6.00 0.0M
2023-02-02 6.24 6.50 6.05 6.10 0.1M
2023-02-01 5.37 6.58 5.18 6.15 0.1M
2023-01-31 5.45 5.53 5.23 5.35 0.0M
2023-01-30 5.25 5.42 5.11 5.29 0.0M
2023-01-27 5.40 5.65 4.95 5.25 0.1M
2023-01-26 5.29 5.60 5.00 5.00 0.0M
2023-01-25 6.20 6.50 5.04 5.30 0.1M
2023-01-24 6.75 7.15 6.00 6.17 0.1M
2023-01-23 6.51 7.32 6.51 6.99 0.1M
2023-01-20 6.39 6.61 6.39 6.51 0.0M
2023-01-19 6.11 6.44 6.05 6.32 0.0M
2023-01-18 6.14 6.38 6.07 6.30 0.0M
2023-01-17 6.19 6.33 6.17 6.18 0.1M
2023-01-13 6.14 6.25 6.00 6.22 0.0M
2023-01-12 6.49 6.49 6.12 6.21 0.0M
2023-01-11 5.74 6.80 5.71 6.31 0.0M
2023-01-10 5.29 5.85 5.28 5.55 0.0M
2023-01-09 5.30 5.36 5.06 5.29 0.0M
2023-01-06 4.63 5.11 4.58 4.97 0.1M
2023-01-05 4.55 4.69 4.34 4.60 0.1M
2023-01-04 4.30 4.89 4.30 4.58 0.0M
2023-01-03 4.30 4.37 4.25 4.30 0.0M