시장 데이터를 불러오는 중
전체 종목
Forestar Group Inc Common Stock 과거 주가
Forestar Group Inc Common Stock · FOR · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Forestar Group Inc Common Stock · FOR · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,517 | ₩35,281 | ₩33,887 | ₩34,396 | -0.35% | 91.8만 |
| 2026.09.28–2026.10.02 | ₩35,295 | ₩36,193 | ₩33,793 | ₩34,530 | -2.17% | 95.4만 |
| 2026.09.21–2026.09.25 | ₩34,986 | ₩36,569 | ₩34,705 | ₩35,523 | +1.53% | 89.4만 |
| 2026.09.14–2026.09.18 | ₩36,327 | ₩36,743 | ₩34,128 | ₩34,892 | -3.95% | 118만 |
| 2026.09.08–2026.09.11 | ₩37,118 | ₩37,118 | ₩35,147 | ₩36,005 | -3.00% | 55.3만 |
| 2026.08.31–2026.09.04 | ₩38,459 | ₩38,459 | ₩36,206 | ₩37,400 | -2.75% | 58.1만 |
| 2026.08.24–2026.08.28 | ₩39,478 | ₩39,559 | ₩37,668 | ₩38,392 | -2.75% | 57.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,122 |
| ₩38,218 |
| ₩39,116 |
| -0.88% |
| 44.7만 |
| 2026.08.10–2026.08.14 | ₩39,291 | ₩39,653 | ₩38,218 | ₩39,478 | +0.48% | 50.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,473 | ₩40,042 | ₩37,896 | ₩39,747 | +3.31% | 57.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,285 | ₩39,934 | ₩37,440 | ₩37,749 | -1.40% | 57.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,921 | ₩40,095 | ₩34,973 | ₩37,977 | -4.87% | 108.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,752 | ₩41,906 | ₩39,841 | ₩40,095 | -1.61% | 50.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,503 | ₩41,517 | ₩39,452 | ₩40,913 | -1.42% | 83.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,683 | ₩42,992 | ₩40,954 | ₩41,302 | -3.24% | 53.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,143 | ₩42,871 | ₩38,634 | ₩42,831 | +9.42% | 95.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,666 | ₩40,042 | ₩37,789 | ₩39,304 | -0.91% | 50.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,910 | ₩39,666 | ₩37,775 | ₩39,157 | +3.29% | 71만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,810 | ₩38,674 | ₩36,046 | ₩37,789 | +2.66% | 78.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,933 | ₩37,534 | ₩34,812 | ₩36,837 | +5.45% | 72.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,115 | ₩35,536 | ₩33,377 | ₩34,758 | +1.89% | 76.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,971 | ₩37,319 | ₩33,726 | ₩34,222 | -7.44% | 67만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,743 | ₩37,199 | ₩34,798 | ₩36,864 | +0.33% | 62.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,561 | ₩38,500 | ₩35,992 | ₩36,877 | -1.82% | 73만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,496 | ₩38,191 | ₩35,187 | ₩37,708 | +6.23% | 79.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,597 | ₩36,327 | ₩33,980 | ₩35,710 | +3.22% | 70만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,747 | ₩35,523 | ₩32,720 | ₩34,839 | +6.39% | 67.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,243 | ₩33,793 | ₩32,130 | ₩33,042 | -0.61% | 69.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,846 | ₩34,423 | ₩32,841 | ₩33,270 | -1.70% | 58.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,913 | ₩35,187 | ₩32,197 | ₩32,572 | -3.95% | 72.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,088 | ₩34,597 | ₩32,572 | ₩33,967 | -0.35% | 68.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,588 | ₩37,869 | ₩34,195 | ₩34,812 | -7.38% | 62만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,908 | ₩40,162 | ₩37,092 | ₩38,513 | -3.49% | 66.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,712 | ₩40,726 | ₩39,264 | ₩40,109 | -1.48% | 67만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,090 | ₩41,222 | ₩38,352 | ₩40,645 | +3.98% | 74.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,906 | ₩40,028 | ₩34,798 | ₩39,250 | +12.45% | 126만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,270 | ₩35,348 | ₩32,720 | ₩34,892 | +4.88% | 103.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,195 | ₩35,402 | ₩32,385 | ₩33,216 | -2.86% | 83.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,475 | ₩37,708 | ₩35,777 | ₩36,743 | +0.74% | 65.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,452 | ₩36,864 | ₩32,452 | ₩36,756 | +13.26% | 79.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,894 | ₩33,645 | ₩32,237 | ₩32,613 | -0.86% | 54.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,659 | ₩34,973 | ₩32,184 | ₩32,894 | -2.27% | 51.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,019 | ₩37,078 | ₩33,618 | ₩33,806 | -6.14% | 88.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,973 | ₩35,751 | ₩33,364 | ₩35,657 | +1.96% | 71만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,356 | ₩36,528 | ₩33,726 | ₩34,946 | +1.72% | 71.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,760 | ₩34,584 | ₩32,519 | ₩34,222 | +4.46% | 50.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,680 | ₩33,122 | ₩30,588 | ₩32,975 | +0.90% | 58.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,774 | ₩33,980 | ₩32,210 | ₩32,747 | -0.08% | 55.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,570 | ₩35,268 | ₩31,754 | ₩32,599 | -5.70% | 70.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,281 | ₩39,478 | ₩34,410 | ₩34,879 | -1.14% | 80만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,436 | ₩35,657 | ₩33,605 | ₩35,214 | +2.26% | 50.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,752 | ₩35,697 | ₩32,693 | ₩34,101 | +1.03% | 56.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,369 | ₩34,570 | ₩33,270 | ₩33,471 | -2.61% | 13.6만 |
|---|