시장 데이터를 불러오는 중
전체 종목
Floor & Decor Holdings, Inc. Common Stock 과거 주가
Floor & Decor Holdings, Inc. Common Stock · FND · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Floor & Decor Holdings, Inc. Common Stock · FND · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩60,850 | ₩63,383 | ₩59,604 | ₩60,971 | +0.20% | 1226.5만 |
| 2026.09.28–2026.10.02 | ₩61,748 | ₩64,241 | ₩59,215 | ₩60,958 | -1.28% | 1229.2만 |
| 2026.09.21–2026.09.25 | ₩64,147 | ₩66,559 | ₩61,360 | ₩63,061 | -1.69% | 1207.5만 |
| 2026.09.14–2026.09.18 | ₩63,249 | ₩64,951 | ₩61,574 | ₩63,356 | +0.17% | 1467.5만 |
| 2026.09.08–2026.09.11 | ₩66,425 | ₩67,182 | ₩61,681 | ₩63,437 | -4.50% | 939.4만 |
| 2026.08.31–2026.09.04 | ₩70,257 | ₩70,257 | ₩63,249 | ₩67,309 | -4.20% | 1320.2만 |
| 2026.08.24–2026.08.28 | ₩72,696 | ₩74,304 | ₩70,110 | ₩71,021 | -2.30% | 1040.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,614 |
| ₩79,061 |
| ₩72,307 |
| ₩72,709 |
| -6.32% |
| 1015.9만 |
| 2026.08.10–2026.08.14 | ₩82,505 | ₩83,202 | ₩77,641 | ₩78,485 | -4.87% | 921.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,477 | ₩84,756 | ₩74,947 | ₩84,006 | +5.70% | 1439.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,473 | ₩78,981 | ₩72,468 | ₩77,145 | +5.00% | 1724.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,086 | ₩76,354 | ₩69,574 | ₩72,026 | -5.34% | 1145.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,502 | ₩80,173 | ₩72,850 | ₩76,100 | -0.53% | 967.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,230 | ₩78,753 | ₩70,713 | ₩76,555 | -2.14% | 1123.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,477 | ₩80,743 | ₩77,091 | ₩79,115 | -0.46% | 1055.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,721 | ₩79,999 | ₩67,269 | ₩79,879 | +14.57% | 1480.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,036 | ₩75,624 | ₩67,001 | ₩71,061 | -4.02% | 1147.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,820 | ₩72,642 | ₩61,453 | ₩71,477 | +13.78% | 1645.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,845 | ₩68,770 | ₩62,941 | ₩63,530 | -6.36% | 964.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,741 | ₩70,438 | ₩64,227 | ₩68,877 | +4.77% | 1072.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,698 | ₩66,331 | ₩57,138 | ₩64,602 | +8.22% | 1439.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,100 | ₩68,622 | ₩58,056 | ₩58,277 | -14.42% | 1956만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,376 | ₩70,753 | ₩64,080 | ₩69,319 | +2.88% | 1825.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,823 | ₩69,929 | ₩62,351 | ₩67,765 | -1.54% | 1791.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,080 | ₩74,559 | ₩66,874 | ₩68,448 | -5.04% | 1057.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,823 | ₩75,778 | ₩66,076 | ₩72,455 | +5.28% | 1486.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,324 | ₩72,629 | ₩62,324 | ₩69,252 | +11.12% | 1767.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,309 | ₩69,902 | ₩62,271 | ₩63,611 | -5.49% | 1343.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,021 | ₩72,214 | ₩66,820 | ₩67,363 | -5.15% | 1384.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,386 | ₩79,436 | ₩66,854 | ₩67,135 | -13.25% | 1395.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,485 | ₩83,041 | ₩74,398 | ₩76,381 | -2.68% | 1281.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩89,915 | ₩91,322 | ₩78,405 | ₩80,549 | -10.42% | 955.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,140 | ₩95,329 | ₩87,584 | ₩92,582 | +0.48% | 1062.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,244 | ₩97,955 | ₩88,455 | ₩92,448 | -1.91% | 1411.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,024 | ₩96,803 | ₩90,036 | ₩94,069 | +1.12% | 1318.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,798 | ₩95,570 | ₩84,863 | ₩92,971 | +5.89% | 1148만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,408 | ₩101,493 | ₩87,637 | ₩88,388 | -11.97% | 1257.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,416 | ₩103,128 | ₩96,928 | ₩100,823 | +1.42% | 788만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,481 | ₩103,798 | ₩96,287 | ₩101,935 | +5.65% | 1675.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,421 | ₩97,795 | ₩83,255 | ₩97,473 | +15.46% | 1522.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,791 | ₩85,239 | ₩81,245 | ₩84,381 | +0.70% | 701만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,242 | ₩85,513 | ₩82,927 | ₩83,966 | +0.87% | 552.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,224 | ₩84,877 | ₩79,972 | ₩83,416 | +1.45% | 1631.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,158 | ₩87,503 | ₩81,359 | ₩81,956 | -3.76% | 1238.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩84,059 | ₩90,746 | ₩84,055 | ₩85,064 | +1.20% | 1154.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,513 | ₩88,039 | ₩80,696 | ₩85,252 | +4.59% | 777.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,048 | ₩83,296 | ₩73,849 | ₩81,098 | +2.59% | 1350.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,624 | ₩86,619 | ₩78,143 | ₩80,428 | +1.01% | 1180.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩83,028 | ₩83,891 | ₩77,735 | ₩79,410 | -4.36% | 1831만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,857 | ₩99,148 | ₩82,773 | ₩83,724 | -13.56% | 1616만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,160 | ₩99,175 | ₩94,177 | ₩97,125 | +1.00% | 984.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,813 | ₩96,924 | ₩89,795 | ₩95,557 | +5.22% | 857.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,775 | ₩93,775 | ₩89,366 | ₩89,554 | -4.50% | 307.5만 |
|---|