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 | ₩60,890 | ₩63,425 | ₩59,643 | ₩61,011 | +0.20% | 1226.5만 |
| 2026.09.28–2026.10.02 | ₩61,789 | ₩64,283 | ₩59,254 | ₩60,998 | -1.28% | 1229.2만 |
| 2026.09.21–2026.09.25 | ₩64,189 | ₩66,603 | ₩61,400 | ₩63,103 | -1.69% | 1207.5만 |
| 2026.09.14–2026.09.18 | ₩63,290 | ₩64,993 | ₩61,614 | ₩63,398 | +0.17% | 1467.5만 |
| 2026.09.08–2026.09.11 | ₩66,468 | ₩67,226 | ₩61,722 | ₩63,478 | -4.50% | 939.4만 |
| 2026.08.31–2026.09.04 | ₩70,303 | ₩70,303 | ₩63,290 | ₩67,353 | -4.20% | 1320.2만 |
| 2026.08.24–2026.08.28 | ₩72,744 | ₩74,353 | ₩70,156 | ₩71,068 | -2.30% | 1040.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,665 |
| ₩79,113 |
| ₩72,355 |
| ₩72,757 |
| -6.32% |
| 1015.9만 |
| 2026.08.10–2026.08.14 | ₩82,559 | ₩83,256 | ₩77,692 | ₩78,537 | -4.87% | 921.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,529 | ₩84,812 | ₩74,997 | ₩84,061 | +5.70% | 1439.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,522 | ₩79,033 | ₩72,516 | ₩77,196 | +5.00% | 1724.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,136 | ₩76,404 | ₩69,620 | ₩72,073 | -5.34% | 1145.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,552 | ₩80,226 | ₩72,898 | ₩76,150 | -0.53% | 967.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,282 | ₩78,805 | ₩70,759 | ₩76,606 | -2.14% | 1123.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,529 | ₩80,796 | ₩77,142 | ₩79,167 | -0.46% | 1055.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,767 | ₩80,052 | ₩67,313 | ₩79,931 | +14.57% | 1480.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,085 | ₩75,674 | ₩67,045 | ₩71,108 | -4.02% | 1147.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,861 | ₩72,690 | ₩61,494 | ₩71,524 | +13.78% | 1645.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,890 | ₩68,815 | ₩62,982 | ₩63,572 | -6.36% | 964.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,785 | ₩70,484 | ₩64,269 | ₩68,922 | +4.77% | 1072.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,737 | ₩66,375 | ₩57,176 | ₩64,645 | +8.22% | 1439.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,145 | ₩68,667 | ₩58,094 | ₩58,316 | -14.42% | 1956만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,420 | ₩70,800 | ₩64,122 | ₩69,365 | +2.88% | 1825.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,869 | ₩69,975 | ₩62,392 | ₩67,809 | -1.54% | 1791.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,127 | ₩74,608 | ₩66,918 | ₩68,493 | -5.04% | 1057.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,869 | ₩75,828 | ₩66,120 | ₩72,502 | +5.28% | 1486.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,365 | ₩72,677 | ₩62,365 | ₩69,298 | +11.12% | 1767.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,353 | ₩69,948 | ₩62,312 | ₩63,653 | -5.49% | 1343.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,068 | ₩72,261 | ₩66,864 | ₩67,407 | -5.15% | 1384.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,437 | ₩79,489 | ₩66,898 | ₩67,179 | -13.25% | 1395.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,537 | ₩83,096 | ₩74,447 | ₩76,431 | -2.68% | 1281.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩89,974 | ₩91,382 | ₩78,456 | ₩80,601 | -10.42% | 955.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,200 | ₩95,392 | ₩87,641 | ₩92,643 | +0.48% | 1062.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,305 | ₩98,020 | ₩88,513 | ₩92,509 | -1.91% | 1411.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,085 | ₩96,867 | ₩90,095 | ₩94,131 | +1.12% | 1318.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,856 | ₩95,633 | ₩84,919 | ₩93,032 | +5.89% | 1148만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,474 | ₩101,560 | ₩87,695 | ₩88,446 | -11.97% | 1257.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,481 | ₩103,196 | ₩96,991 | ₩100,889 | +1.42% | 788만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,545 | ₩103,866 | ₩96,350 | ₩102,002 | +5.65% | 1675.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,477 | ₩97,859 | ₩83,310 | ₩97,537 | +15.46% | 1522.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,846 | ₩85,295 | ₩81,299 | ₩84,436 | +0.70% | 701만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,297 | ₩85,570 | ₩82,982 | ₩84,021 | +0.87% | 552.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,278 | ₩84,933 | ₩80,025 | ₩83,471 | +1.45% | 1631.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,214 | ₩87,561 | ₩81,413 | ₩82,009 | -3.76% | 1238.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩84,115 | ₩90,806 | ₩84,111 | ₩85,120 | +1.20% | 1154.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,567 | ₩88,097 | ₩80,749 | ₩85,308 | +4.59% | 777.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,100 | ₩83,350 | ₩73,897 | ₩81,151 | +2.59% | 1350.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,676 | ₩86,676 | ₩78,195 | ₩80,481 | +1.01% | 1180.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩83,082 | ₩83,946 | ₩77,786 | ₩79,462 | -4.36% | 1831만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,920 | ₩99,213 | ₩82,827 | ₩83,779 | -13.56% | 1616만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,223 | ₩99,240 | ₩94,238 | ₩97,188 | +1.00% | 984.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,873 | ₩96,987 | ₩89,854 | ₩95,620 | +5.22% | 857.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,836 | ₩93,836 | ₩89,425 | ₩89,612 | -4.50% | 307.5만 |
|---|