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 | ₩103,115 | ₩108,641 | ₩101,573 | ₩107,032 | +3.80% | 285.2만 |
| 2026.09.28–2026.10.02 | ₩98,300 | ₩105,181 | ₩95,899 | ₩103,598 | +5.39% | 316.1만 |
| 2026.09.21–2026.09.25 | ₩106,321 | ₩108,749 | ₩94,223 | ₩99,239 | -6.66% | 369.9만 |
| 2026.09.14–2026.09.18 | ₩108,132 | ₩110,962 | ₩104,497 | ₩105,006 | -2.89% | 339.1만 |
| 2026.09.08–2026.09.11 | ₩110,170 | ₩110,613 | ₩106,039 | ₩108,655 | -1.38% | 190.1만 |
| 2026.08.31–2026.09.04 | ₩110,814 | ₩111,686 | ₩105,248 | ₩110,787 | -0.02% | 216.9만 |
| 2026.08.24–2026.08.28 | ₩110,787 | ₩112,987 | ₩109,070 | ₩111,176 | +0.35% | 174.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,200 |
| ₩117,024 |
| ₩108,628 |
| ₩110,774 |
| -3.84% |
| 252만 |
| 2026.08.10–2026.08.14 | ₩119,479 | ₩120,270 | ₩111,592 | ₩115,978 | -2.93% | 281.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,421 | ₩125,313 | ₩98,126 | ₩121,826 | +23.78% | 333.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩95,953 | ₩101,157 | ₩95,162 | ₩97,415 | +1.52% | 250만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,613 | ₩102,914 | ₩93,834 | ₩95,886 | -5.64% | 210.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,741 | ₩102,311 | ₩98,971 | ₩101,519 | +0.77% | 227.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,106 | ₩108,279 | ₩97,630 | ₩101,010 | -4.80% | 348.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩99,923 | ₩107,421 | ₩98,998 | ₩105,288 | +5.37% | 314.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,980 | ₩101,881 | ₩95,792 | ₩100,232 | +4.43% | 481.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩93,029 | ₩96,248 | ₩91,688 | ₩95,980 | +3.17% | 312.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,861 | ₩93,753 | ₩83,654 | ₩92,318 | +8.79% | 229.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩82,755 | ₩86,873 | ₩79,871 | ₩85,357 | +3.14% | 293.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,487 | ₩85,008 | ₩81,991 | ₩83,251 | +0.93% | 169.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,782 | ₩86,806 | ₩81,253 | ₩82,219 | -0.68% | 204.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,557 | ₩87,557 | ₩81,964 | ₩82,487 | -5.79% | 224.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩90,897 | ₩92,747 | ₩85,491 | ₩86,672 | -4.65% | 327.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩81,293 | ₩93,901 | ₩77,578 | ₩92,278 | +13.51% | 452.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,090 | ₩85,290 | ₩79,415 | ₩82,460 | -0.76% | 235.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,110 | ₩84,727 | ₩75,043 | ₩83,345 | +10.96% | 306.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,816 | ₩78,114 | ₩71,770 | ₩76,089 | +4.49% | 270.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,897 | ₩74,641 | ₩68,283 | ₩73,205 | +0.42% | 322.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,013 | ₩81,561 | ₩71,422 | ₩71,945 | -8.95% | 391.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,813 | ₩87,141 | ₩74,426 | ₩76,639 | -10.69% | 523.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩88,174 | ₩89,743 | ₩83,989 | ₩84,767 | -3.86% | 332만 |
|---|
| 2026.03.02–2026.03.06 | ₩93,364 | ₩94,920 | ₩88,402 | ₩89,314 | -4.34% | 392.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,512 | ₩92,037 | ₩72,119 | ₩91,970 | +21.79% | 416.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,706 | ₩78,302 | ₩73,769 | ₩75,512 | -1.56% | 225.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,787 | ₩77,538 | ₩73,715 | ₩75,968 | -1.07% | 199.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,281 | ₩79,938 | ₩75,861 | ₩76,894 | -3.01% | 260.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,611 | ₩81,387 | ₩77,176 | ₩79,281 | +0.85% | 249.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,637 | ₩82,782 | ₩76,371 | ₩77,779 | -1.09% | 198.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩81,468 | ₩83,386 | ₩79,335 | ₩80,180 | -1.58% | 265.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,942 | ₩82,970 | ₩75,647 | ₩82,165 | +8.19% | 243.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,463 | ₩78,865 | ₩75,687 | ₩76,505 | -2.50% | 194.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩75,834 | ₩78,678 | ₩75,834 | ₩78,611 | +3.66% | 190.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,809 | ₩76,545 | ₩73,407 | ₩76,170 | +3.20% | 388.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,220 | ₩74,909 | ₩69,356 | ₩73,380 | +3.03% | 294.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,234 | ₩72,843 | ₩69,530 | ₩71,180 | -0.08% | 349만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,833 | ₩73,769 | ₩68,699 | ₩72,334 | +5.09% | 263.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,592 | ₩70,550 | ₩65,587 | ₩69,410 | +1.19% | 351.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,760 | ₩70,644 | ₩65,010 | ₩68,592 | +1.23% | 409.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,354 | ₩89,488 | ₩65,252 | ₩67,626 | -24.32% | 559.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,251 | ₩92,908 | ₩87,168 | ₩89,099 | -3.42% | 285.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩88,563 | ₩94,075 | ₩87,758 | ₩92,318 | +4.24% | 165.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩86,296 | ₩90,172 | ₩86,122 | ₩88,388 | +2.42% | 210.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,610 | ₩88,174 | ₩86,162 | ₩86,551 | -1.21% | 35.5만 |
|---|