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 | ₩34,520 | ₩35,284 | ₩33,890 | ₩34,399 | -0.35% | 91.8만 |
| 2026.09.28–2026.10.02 | ₩35,298 | ₩36,196 | ₩33,796 | ₩34,533 | -2.17% | 95.4만 |
| 2026.09.21–2026.09.25 | ₩34,989 | ₩36,572 | ₩34,708 | ₩35,526 | +1.53% | 89.4만 |
| 2026.09.14–2026.09.18 | ₩36,330 | ₩36,746 | ₩34,131 | ₩34,895 | -3.95% | 118만 |
| 2026.09.08–2026.09.11 | ₩37,122 | ₩37,122 | ₩35,150 | ₩36,009 | -3.00% | 55.3만 |
| 2026.08.31–2026.09.04 | ₩38,463 | ₩38,463 | ₩36,210 | ₩37,403 | -2.75% | 58.1만 |
| 2026.08.24–2026.08.28 | ₩39,482 | ₩39,562 | ₩37,671 | ₩38,396 | -2.75% | 57.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,126 |
| ₩38,221 |
| ₩39,120 |
| -0.88% |
| 44.7만 |
| 2026.08.10–2026.08.14 | ₩39,294 | ₩39,656 | ₩38,221 | ₩39,482 | +0.48% | 50.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,476 | ₩40,045 | ₩37,899 | ₩39,750 | +3.31% | 57.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,288 | ₩39,938 | ₩37,444 | ₩37,752 | -1.40% | 57.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,925 | ₩40,099 | ₩34,976 | ₩37,980 | -4.87% | 108.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,756 | ₩41,909 | ₩39,844 | ₩40,099 | -1.61% | 50.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,507 | ₩41,520 | ₩39,455 | ₩40,917 | -1.42% | 83.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,687 | ₩42,996 | ₩40,957 | ₩41,306 | -3.24% | 53.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,147 | ₩42,875 | ₩38,637 | ₩42,835 | +9.42% | 95.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,670 | ₩40,045 | ₩37,792 | ₩39,308 | -0.91% | 50.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,913 | ₩39,670 | ₩37,779 | ₩39,160 | +3.29% | 71만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,813 | ₩38,677 | ₩36,049 | ₩37,792 | +2.66% | 78.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,936 | ₩37,537 | ₩34,815 | ₩36,840 | +5.45% | 72.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,118 | ₩35,539 | ₩33,380 | ₩34,761 | +1.89% | 76.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,974 | ₩37,323 | ₩33,729 | ₩34,225 | -7.44% | 67만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,746 | ₩37,202 | ₩34,802 | ₩36,867 | +0.33% | 62.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,564 | ₩38,503 | ₩35,995 | ₩36,880 | -1.82% | 73만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,499 | ₩38,195 | ₩35,190 | ₩37,712 | +6.23% | 79.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,600 | ₩36,330 | ₩33,983 | ₩35,713 | +3.22% | 70만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,750 | ₩35,526 | ₩32,723 | ₩34,842 | +6.39% | 67.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,246 | ₩33,796 | ₩32,133 | ₩33,045 | -0.61% | 69.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,849 | ₩34,426 | ₩32,844 | ₩33,273 | -1.70% | 58.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,916 | ₩35,190 | ₩32,200 | ₩32,575 | -3.95% | 72.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,091 | ₩34,600 | ₩32,575 | ₩33,970 | -0.35% | 68.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,591 | ₩37,873 | ₩34,198 | ₩34,815 | -7.38% | 62만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,911 | ₩40,166 | ₩37,095 | ₩38,516 | -3.49% | 66.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,716 | ₩40,729 | ₩39,267 | ₩40,112 | -1.48% | 67만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,093 | ₩41,225 | ₩38,355 | ₩40,649 | +3.98% | 74.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,909 | ₩40,032 | ₩34,802 | ₩39,254 | +12.45% | 126만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,273 | ₩35,351 | ₩32,723 | ₩34,895 | +4.88% | 103.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,198 | ₩35,405 | ₩32,388 | ₩33,219 | -2.86% | 83.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,478 | ₩37,712 | ₩35,781 | ₩36,746 | +0.74% | 65.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,455 | ₩36,867 | ₩32,455 | ₩36,760 | +13.26% | 79.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,897 | ₩33,648 | ₩32,240 | ₩32,616 | -0.86% | 54.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,662 | ₩34,976 | ₩32,186 | ₩32,897 | -2.27% | 51.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,022 | ₩37,081 | ₩33,621 | ₩33,809 | -6.14% | 88.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,976 | ₩35,754 | ₩33,367 | ₩35,660 | +1.96% | 71만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,359 | ₩36,532 | ₩33,729 | ₩34,949 | +1.72% | 71.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,763 | ₩34,587 | ₩32,522 | ₩34,225 | +4.46% | 50.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,683 | ₩33,125 | ₩30,590 | ₩32,978 | +0.90% | 58.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,776 | ₩33,983 | ₩32,213 | ₩32,750 | -0.08% | 55.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,574 | ₩35,271 | ₩31,757 | ₩32,602 | -5.70% | 70.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,284 | ₩39,482 | ₩34,413 | ₩34,882 | -1.14% | 80만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,439 | ₩35,660 | ₩33,608 | ₩35,217 | +2.26% | 50.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,755 | ₩35,700 | ₩32,696 | ₩34,104 | +1.03% | 56.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,372 | ₩34,574 | ₩33,273 | ₩33,474 | -2.61% | 13.6만 |
|---|