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 | ₩60,894 | ₩63,428 | ₩59,647 | ₩61,015 | +0.20% | 1226.5만 |
| 2026.09.28–2026.10.02 | ₩61,792 | ₩64,287 | ₩59,258 | ₩61,001 | -1.28% | 1229.2만 |
| 2026.09.21–2026.09.25 | ₩64,193 | ₩66,606 | ₩61,403 | ₩63,107 | -1.69% | 1207.5만 |
| 2026.09.14–2026.09.18 | ₩63,294 | ₩64,997 | ₩61,618 | ₩63,402 | +0.17% | 1467.5만 |
| 2026.09.08–2026.09.11 | ₩66,472 | ₩67,230 | ₩61,725 | ₩63,482 | -4.50% | 939.4만 |
| 2026.08.31–2026.09.04 | ₩70,308 | ₩70,308 | ₩63,294 | ₩67,357 | -4.20% | 1320.2만 |
| 2026.08.24–2026.08.28 | ₩72,748 | ₩74,357 | ₩70,160 | ₩71,072 | -2.30% | 1040.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,670 |
| ₩79,118 |
| ₩72,359 |
| ₩72,762 |
| -6.32% |
| 1015.9만 |
| 2026.08.10–2026.08.14 | ₩82,564 | ₩83,261 | ₩77,696 | ₩78,541 | -4.87% | 921.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,534 | ₩84,817 | ₩75,001 | ₩84,066 | +5.70% | 1439.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,526 | ₩79,037 | ₩72,520 | ₩77,200 | +5.00% | 1724.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,141 | ₩76,409 | ₩69,624 | ₩72,078 | -5.34% | 1145.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,557 | ₩80,231 | ₩72,902 | ₩76,154 | -0.53% | 967.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,286 | ₩78,809 | ₩70,764 | ₩76,610 | -2.14% | 1123.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,534 | ₩80,801 | ₩77,147 | ₩79,171 | -0.46% | 1055.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,771 | ₩80,057 | ₩67,317 | ₩79,936 | +14.57% | 1480.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,089 | ₩75,678 | ₩67,049 | ₩71,112 | -4.02% | 1147.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,865 | ₩72,695 | ₩61,497 | ₩71,528 | +13.78% | 1645.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,894 | ₩68,819 | ₩62,986 | ₩63,576 | -6.36% | 964.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,788 | ₩70,489 | ₩64,273 | ₩68,926 | +4.77% | 1072.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,741 | ₩66,379 | ₩57,179 | ₩64,649 | +8.22% | 1439.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,149 | ₩68,672 | ₩58,098 | ₩58,319 | -14.42% | 1956만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,424 | ₩70,804 | ₩64,126 | ₩69,369 | +2.88% | 1825.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,873 | ₩69,979 | ₩62,396 | ₩67,813 | -1.54% | 1791.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,131 | ₩74,612 | ₩66,922 | ₩68,497 | -5.04% | 1057.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,873 | ₩75,832 | ₩66,124 | ₩72,507 | +5.28% | 1486.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,369 | ₩72,681 | ₩62,369 | ₩69,302 | +11.12% | 1767.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,357 | ₩69,952 | ₩62,315 | ₩63,656 | -5.49% | 1343.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,072 | ₩72,265 | ₩66,868 | ₩67,411 | -5.15% | 1384.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,442 | ₩79,493 | ₩66,901 | ₩67,183 | -13.25% | 1395.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,541 | ₩83,101 | ₩74,451 | ₩76,436 | -2.68% | 1281.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩89,980 | ₩91,388 | ₩78,461 | ₩80,606 | -10.42% | 955.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,206 | ₩95,397 | ₩87,646 | ₩92,648 | +0.48% | 1062.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,311 | ₩98,026 | ₩88,518 | ₩92,514 | -1.91% | 1411.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,091 | ₩96,872 | ₩90,100 | ₩94,137 | +1.12% | 1318.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,861 | ₩95,639 | ₩84,924 | ₩93,037 | +5.89% | 1148만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,480 | ₩101,566 | ₩87,700 | ₩88,451 | -11.97% | 1257.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,487 | ₩103,202 | ₩96,997 | ₩100,895 | +1.42% | 788만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,551 | ₩103,872 | ₩96,356 | ₩102,008 | +5.65% | 1675.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,482 | ₩97,865 | ₩83,315 | ₩97,543 | +15.46% | 1522.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,851 | ₩85,300 | ₩81,304 | ₩84,442 | +0.70% | 701만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,302 | ₩85,575 | ₩82,987 | ₩84,026 | +0.87% | 552.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,283 | ₩84,938 | ₩80,030 | ₩83,476 | +1.45% | 1631.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,219 | ₩87,566 | ₩81,418 | ₩82,014 | -3.76% | 1238.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩84,120 | ₩90,811 | ₩84,116 | ₩85,125 | +1.20% | 1154.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,572 | ₩88,102 | ₩80,754 | ₩85,313 | +4.59% | 777.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,104 | ₩83,355 | ₩73,901 | ₩81,156 | +2.59% | 1350.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,681 | ₩86,681 | ₩78,199 | ₩80,486 | +1.01% | 1180.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩83,087 | ₩83,951 | ₩77,790 | ₩79,466 | -4.36% | 1831만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,926 | ₩99,219 | ₩82,832 | ₩83,784 | -13.56% | 1616만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,229 | ₩99,246 | ₩94,244 | ₩97,194 | +1.00% | 984.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,878 | ₩96,993 | ₩89,859 | ₩95,625 | +5.22% | 857.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,842 | ₩93,842 | ₩89,430 | ₩89,618 | -4.50% | 307.5만 |
|---|