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 | ₩103,094 | ₩108,619 | ₩101,552 | ₩107,009 | +3.80% | 285.2만 |
| 2026.09.28–2026.10.02 | ₩98,280 | ₩105,159 | ₩95,879 | ₩103,577 | +5.39% | 316.1만 |
| 2026.09.21–2026.09.25 | ₩106,299 | ₩108,726 | ₩94,203 | ₩99,218 | -6.66% | 369.9만 |
| 2026.09.14–2026.09.18 | ₩108,109 | ₩110,938 | ₩104,475 | ₩104,985 | -2.89% | 339.1만 |
| 2026.09.08–2026.09.11 | ₩110,147 | ₩110,590 | ₩106,017 | ₩108,632 | -1.38% | 190.1만 |
| 2026.08.31–2026.09.04 | ₩110,791 | ₩111,663 | ₩105,226 | ₩110,764 | -0.02% | 216.9만 |
| 2026.08.24–2026.08.28 | ₩110,764 | ₩112,963 | ₩109,048 | ₩111,153 | +0.35% | 174.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,176 |
| ₩117,000 |
| ₩108,605 |
| ₩110,751 |
| -3.84% |
| 252만 |
| 2026.08.10–2026.08.14 | ₩119,454 | ₩120,245 | ₩111,569 | ₩115,954 | -2.93% | 281.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,400 | ₩125,287 | ₩98,105 | ₩121,800 | +23.78% | 333.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩95,933 | ₩101,136 | ₩95,142 | ₩97,395 | +1.52% | 250만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,592 | ₩102,893 | ₩93,814 | ₩95,866 | -5.64% | 210.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,720 | ₩102,289 | ₩98,950 | ₩101,498 | +0.77% | 227.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,084 | ₩108,257 | ₩97,609 | ₩100,988 | -4.80% | 348.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩99,902 | ₩107,398 | ₩98,977 | ₩105,266 | +5.37% | 314.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,960 | ₩101,860 | ₩95,772 | ₩100,211 | +4.43% | 481.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩93,010 | ₩96,228 | ₩91,669 | ₩95,960 | +3.17% | 312.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,843 | ₩93,734 | ₩83,636 | ₩92,299 | +8.79% | 229.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩82,738 | ₩86,855 | ₩79,855 | ₩85,339 | +3.14% | 293.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,470 | ₩84,991 | ₩81,973 | ₩83,234 | +0.93% | 169.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,765 | ₩86,788 | ₩81,236 | ₩82,201 | -0.68% | 204.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,539 | ₩87,539 | ₩81,947 | ₩82,470 | -5.79% | 224.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩90,878 | ₩92,728 | ₩85,473 | ₩86,653 | -4.65% | 327.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩81,276 | ₩93,881 | ₩77,562 | ₩92,259 | +13.51% | 452.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,073 | ₩85,272 | ₩79,399 | ₩82,443 | -0.76% | 235.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,094 | ₩84,709 | ₩75,027 | ₩83,328 | +10.96% | 306.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,801 | ₩78,098 | ₩71,755 | ₩76,073 | +4.49% | 270.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,882 | ₩74,625 | ₩68,269 | ₩73,190 | +0.42% | 322.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,997 | ₩81,544 | ₩71,407 | ₩71,930 | -8.95% | 391.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,795 | ₩87,123 | ₩74,410 | ₩76,623 | -10.69% | 523.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩88,155 | ₩89,724 | ₩83,972 | ₩84,749 | -3.86% | 332만 |
|---|
| 2026.03.02–2026.03.06 | ₩93,345 | ₩94,900 | ₩88,383 | ₩89,295 | -4.34% | 392.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,497 | ₩92,017 | ₩72,104 | ₩91,950 | +21.79% | 416.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,690 | ₩78,286 | ₩73,753 | ₩75,497 | -1.56% | 225.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,771 | ₩77,521 | ₩73,700 | ₩75,953 | -1.07% | 199.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,265 | ₩79,922 | ₩75,845 | ₩76,878 | -3.01% | 260.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,594 | ₩81,370 | ₩77,159 | ₩79,265 | +0.85% | 249.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,621 | ₩82,765 | ₩76,355 | ₩77,763 | -1.09% | 198.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩81,451 | ₩83,368 | ₩79,318 | ₩80,163 | -1.58% | 265.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,926 | ₩82,952 | ₩75,631 | ₩82,148 | +8.19% | 243.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,447 | ₩78,849 | ₩75,671 | ₩76,489 | -2.50% | 194.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩75,818 | ₩78,661 | ₩75,818 | ₩78,594 | +3.66% | 190.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,794 | ₩76,529 | ₩73,391 | ₩76,154 | +3.20% | 388.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,206 | ₩74,893 | ₩69,342 | ₩73,364 | +3.03% | 294.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,219 | ₩72,828 | ₩69,516 | ₩71,165 | -0.08% | 349만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,819 | ₩73,753 | ₩68,684 | ₩72,319 | +5.09% | 263.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,577 | ₩70,535 | ₩65,573 | ₩69,395 | +1.19% | 351.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,746 | ₩70,629 | ₩64,997 | ₩68,577 | +1.23% | 409.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,335 | ₩89,470 | ₩65,238 | ₩67,612 | -24.32% | 559.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,232 | ₩92,889 | ₩87,150 | ₩89,081 | -3.42% | 285.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩88,544 | ₩94,056 | ₩87,740 | ₩92,299 | +4.24% | 165.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩86,278 | ₩90,153 | ₩86,104 | ₩88,370 | +2.42% | 210.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,592 | ₩88,155 | ₩86,144 | ₩86,533 | -1.21% | 35.5만 |
|---|