Hot Features
프리미엄
Fathom Holdings Inc (FTHM)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1883 | -20.0682084621 | 0.9383 | 0.9383 | 0.6978 | 115617 | 0.78949774 | CS |
| 4 | -0.42 | -35.8974358974 | 1.17 | 1.28 | 0.6978 | 91966 | 0.96753793 | CS |
| 12 | -1.08 | -59.0163934426 | 1.83 | 1.84 | 0.6978 | 86728 | 1.24877865 | CS |
| 26 | -2.25 | -75 | 3 | 3.37 | 0.6978 | 72109 | 1.7495287 | CS |
| 52 | -1.94 | -72.1189591078 | 2.69 | 3.37 | 0.6978 | 71287 | 1.85096985 | CS |
| 156 | -10.06 | -93.0619796485 | 10.81 | 12.71 | 0.6978 | 57558 | 4.33638166 | CS |
| 260 | -9.35 | -92.5742574257 | 10.1 | 56.81 | 0.6978 | 69466 | 14.40322872 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 0.798 | 0.0773 | 10.73 | 0.75 | 0.8091 | 0.75 | 89480 |
| 1741646100 | 0.7207 | -0.0511 | -6.62 | 0.77 | 0.8 | 0.6978 | 99676 |
| 1741390500 | 0.7718 | -0.0642 | -7.68 | 0.84 | 0.841 | 0.7211999 | 251104 |
| 1741304100 | 0.836 | -0.0549 | -6.16 | 0.9 | 0.92 | 0.836 | 48616 |
| 1741217700 | 0.8909 | -0.0091 | -1.01 | 0.93 | 0.93 | 0.88 | 79349 |
| 1741131300 | 0.9 | -0.0027 | -0.30 | 0.9 | 0.97 | 0.8844 | 121073 |
| 1741044900 | 0.9027 | -0.0973 | -9.73 | 1 | 1.035 | 0.8869 | 170109 |
| 1740785700 | 1 | -0.04 | -3.85 | 1 | 1.04 | 0.97 | 55978 |
| 1740699300 | 1.04 | 0.02 | 1.96 | 1.01 | 1.0699 | 0.9498 | 56701 |
| 1740612900 | 1.02 | -0.01 | -0.97 | 1.08 | 1.08 | 0.973 | 100508 |
| 1740526500 | 1.03 | -0.06 | -5.50 | 1.1 | 1.1 | 1.01 | 95348 |
| 1740440100 | 1.09 | -0.05 | -4.39 | 1.16 | 1.19 | 1.04 | 157609 |
| 1740180900 | 1.1399999 | -0.01 | -0.87 | 1.18 | 1.19 | 1.1233 | 40377 |
| 1740094500 | 1.15 | -0.05 | -4.17 | 1.2225 | 1.2399 | 1.121 | 54542 |
| 1740008100 | 1.2 | 0.02 | 1.69 | 1.17 | 1.22 | 1.16 | 54002 |
| 1739921700 | 1.18 | -0.02 | -1.67 | 1.22 | 1.28 | 1.18 | 47646 |
| 1739576100 | 1.2 | 0.01 | 0.84 | 1.28 | 1.28 | 1.17 | 95663 |
| 1739489700 | 1.19 | 0.03 | 2.59 | 1.19 | 1.2688 | 1.16 | 75965 |
| 1739403300 | 1.16 | -0.03 | -2.52 | 1.196 | 1.2 | 1.16 | 29186 |
| 1739316900 | 1.19 | 0 | 0.00 | 1.18 | 1.2 | 1.16 | 73549 |
| 1739230500 | 1.19 | 0.02 | 1.71 | 1.16 | 1.2085 | 1.16 | 61052 |
| 1738971300 | 1.17 | -0.08 | -6.40 | 1.24 | 1.25 | 1.115 | 158034 |
| 1738884900 | 1.25 | -0.02 | -1.57 | 1.29 | 1.3099 | 1.23 | 52617 |
| 1738798500 | 1.27 | -0.08 | -5.93 | 1.35 | 1.35 | 1.25 | 50613 |
| 1738712100 | 1.35 | 0.1 | 8.00 | 1.2051 | 1.36 | 1.19 | 79706 |
| 1738625700 | 1.25 | -0.03 | -2.34 | 1.26 | 1.29 | 1.21 | 108676 |
| 1738366500 | 1.28 | 0.03 | 2.40 | 1.26 | 1.32 | 1.26 | 59255 |
| 1738280100 | 1.25 | -0.1 | -7.41 | 1.33 | 1.3999 | 1.25 | 157468 |
| 1738193700 | 1.35 | -0.04 | -2.88 | 1.4 | 1.425 | 1.32 | 118083 |
| 1738107300 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4293 | 1.35 | 64374 |
| 1738020900 | 1.4 | 0.01 | 0.72 | 1.41 | 1.47 | 1.35 | 92645 |
| 1737761700 | 1.3899999 | 0.06 | 4.51 | 1.41 | 1.47 | 1.31 | 191142 |
| 1737675300 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1737588900 | 1.33 | -0.12 | -8.28 | 1.43 | 1.445 | 1.32 | 82803 |
| 1737502500 | 1.45 | 0.02 | 1.40 | 1.47 | 1.47 | 1.415 | 66775 |
| 1737156900 | 1.43 | 0.04 | 2.88 | 1.4 | 1.45 | 1.3899999 | 14684 |
| 1737070500 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.46 | 1.36 | 20902 |
| 1736984100 | 1.4 | -0.05 | -3.45 | 1.49 | 1.5 | 1.4 | 46762 |
| 1736897700 | 1.45 | 0 | 0.00 | 1.5 | 1.51 | 1.43 | 52924 |
| 1736811300 | 1.45 | 0.01 | 0.69 | 1.4 | 1.48 | 1.36 | 37673 |
| 1736552100 | 1.44 | -0.14 | -8.86 | 1.52 | 1.53 | 1.42 | 63434 |
| 1736379300 | 1.58 | -0.02 | -1.25 | 1.59 | 1.65 | 1.49 | 74991 |
| 1736292900 | 1.6 | 0.15 | 10.34 | 1.52 | 1.6 | 1.4613 | 65748 |
| 1736206500 | 1.45 | 0 | 0.00 | 1.48 | 1.5232 | 1.44 | 121273 |
| 1735947300 | 1.45 | -0.05 | -3.33 | 1.53 | 1.53 | 1.43 | 80239 |
| 1735860900 | 1.5 | -0.03 | -1.96 | 1.51 | 1.5361 | 1.45 | 85888 |
| 1735688100 | 1.53 | -0.02 | -1.29 | 1.6 | 1.6 | 1.435 | 158728 |
| 1735601700 | 1.55 | -0.09 | -5.49 | 1.72 | 1.72 | 1.52 | 110692 |
| 1735342500 | 1.6399999 | 0.09 | 5.81 | 1.52 | 1.655 | 1.52 | 20780 |
| 1735256100 | 1.55 | -0.07 | -4.32 | 1.62 | 1.7558 | 1.5201 | 128027 |
| 1735077840 | 1.62 | 0.08 | 5.19 | 1.51 | 1.6979 | 1.51 | 28405 |
| 1734996900 | 1.54 | -0.01 | -0.65 | 1.57 | 1.58 | 1.42 | 83028 |
| 1734737700 | 1.55 | -0.06 | -3.73 | 1.6472 | 1.688 | 1.5301 | 94279 |
| 1734651300 | 1.61 | -0.07 | -4.17 | 1.76 | 1.77 | 1.55 | 89522 |
| 1734564900 | 1.68 | -0.12 | -6.67 | 1.83 | 1.84 | 1.665 | 58805 |
| 1734478500 | 1.8 | -0.11 | -5.76 | 1.92 | 1.92 | 1.77 | 50993 |
| 1734392100 | 1.91 | -0.05 | -2.55 | 1.9 | 2 | 1.9 | 56441 |
| 1734132900 | 1.96 | 0.04 | 2.08 | 1.97 | 2.05 | 1.94 | 35646 |
| 1734046500 | 1.92 | -0.11 | -5.42 | 2.06 | 2.06 | 1.92 | 42627 |
