시장 데이터를 불러오는 중
전체 종목
Frontdoor, Inc. - Common Stock 과거 주가
Frontdoor, Inc. - Common Stock · FTDR · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontdoor, Inc. - Common Stock · FTDR · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩103,021 | ₩108,542 | ₩101,480 | ₩106,934 | +3.80% | 285.2만 |
| 2026.09.28–2026.10.02 | ₩98,210 | ₩105,084 | ₩95,811 | ₩103,503 | +5.39% | 316.1만 |
| 2026.09.21–2026.09.25 | ₩106,223 | ₩108,649 | ₩94,136 | ₩99,148 | -6.66% | 369.9만 |
| 2026.09.14–2026.09.18 | ₩108,032 | ₩110,860 | ₩104,401 | ₩104,910 | -2.89% | 339.1만 |
| 2026.09.08–2026.09.11 | ₩110,069 | ₩110,511 | ₩105,942 | ₩108,555 | -1.38% | 190.1만 |
| 2026.08.31–2026.09.04 | ₩110,712 | ₩111,583 | ₩105,151 | ₩110,686 | -0.02% | 216.9만 |
| 2026.08.24–2026.08.28 | ₩110,686 | ₩112,883 | ₩108,970 | ₩111,074 | +0.35% | 174.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,094 |
| ₩116,917 |
| ₩108,528 |
| ₩110,672 |
| -3.84% |
| 252만 |
| 2026.08.10–2026.08.14 | ₩119,369 | ₩120,160 | ₩111,490 | ₩115,872 | -2.93% | 281.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,331 | ₩125,198 | ₩98,036 | ₩121,714 | +23.78% | 333.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩95,865 | ₩101,064 | ₩95,074 | ₩97,326 | +1.52% | 250만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,520 | ₩102,820 | ₩93,748 | ₩95,798 | -5.64% | 210.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,649 | ₩102,217 | ₩98,880 | ₩101,426 | +0.77% | 227.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,009 | ₩108,180 | ₩97,540 | ₩100,917 | -4.80% | 348.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩99,831 | ₩107,322 | ₩98,907 | ₩105,192 | +5.37% | 314.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,892 | ₩101,788 | ₩95,704 | ₩100,140 | +4.43% | 481.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,944 | ₩96,160 | ₩91,604 | ₩95,892 | +3.17% | 312.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,783 | ₩93,667 | ₩83,577 | ₩92,234 | +8.79% | 229.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩82,679 | ₩86,793 | ₩79,798 | ₩85,279 | +3.14% | 293.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,411 | ₩84,930 | ₩81,915 | ₩83,175 | +0.93% | 169.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,706 | ₩86,726 | ₩81,178 | ₩82,143 | -0.68% | 204.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,477 | ₩87,477 | ₩81,889 | ₩82,411 | -5.79% | 224.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩90,813 | ₩92,662 | ₩85,413 | ₩86,592 | -4.65% | 327.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩81,219 | ₩93,815 | ₩77,507 | ₩92,193 | +13.51% | 452.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,014 | ₩85,212 | ₩79,343 | ₩82,384 | -0.76% | 235.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,041 | ₩84,649 | ₩74,974 | ₩83,269 | +10.96% | 306.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,750 | ₩78,043 | ₩71,704 | ₩76,019 | +4.49% | 270.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,830 | ₩74,572 | ₩68,220 | ₩73,138 | +0.42% | 322.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,941 | ₩81,487 | ₩71,356 | ₩71,879 | -8.95% | 391.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,734 | ₩87,061 | ₩74,358 | ₩76,569 | -10.69% | 523.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩88,093 | ₩89,661 | ₩83,912 | ₩84,689 | -3.86% | 332만 |
|---|
| 2026.03.02–2026.03.06 | ₩93,279 | ₩94,833 | ₩88,321 | ₩89,232 | -4.34% | 392.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,443 | ₩91,952 | ₩72,053 | ₩91,885 | +21.79% | 416.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,636 | ₩78,230 | ₩73,701 | ₩75,443 | -1.56% | 225.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,716 | ₩77,467 | ₩73,647 | ₩75,899 | -1.07% | 199.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,209 | ₩79,865 | ₩75,792 | ₩76,823 | -3.01% | 260.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,539 | ₩81,312 | ₩77,105 | ₩79,209 | +0.85% | 249.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,565 | ₩82,706 | ₩76,301 | ₩77,708 | -1.09% | 198.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩81,393 | ₩83,309 | ₩79,262 | ₩80,106 | -1.58% | 265.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,872 | ₩82,894 | ₩75,577 | ₩82,090 | +8.19% | 243.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,391 | ₩78,793 | ₩75,617 | ₩76,435 | -2.50% | 194.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩75,765 | ₩78,606 | ₩75,765 | ₩78,539 | +3.66% | 190.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,741 | ₩76,475 | ₩73,339 | ₩76,100 | +3.20% | 388.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,155 | ₩74,840 | ₩69,292 | ₩73,312 | +3.03% | 294.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,168 | ₩72,776 | ₩69,467 | ₩71,115 | -0.08% | 349만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,770 | ₩73,701 | ₩68,636 | ₩72,267 | +5.09% | 263.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,529 | ₩70,485 | ₩65,527 | ₩69,346 | +1.19% | 351.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,698 | ₩70,579 | ₩64,951 | ₩68,529 | +1.23% | 409.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,272 | ₩89,406 | ₩65,192 | ₩67,564 | -24.32% | 559.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,167 | ₩92,823 | ₩87,088 | ₩89,018 | -3.42% | 285.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩88,482 | ₩93,989 | ₩87,678 | ₩92,234 | +4.24% | 165.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩86,217 | ₩90,090 | ₩86,043 | ₩88,307 | +2.42% | 210.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,530 | ₩88,093 | ₩86,083 | ₩86,471 | -1.21% | 35.5만 |
|---|