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 | ₩34,492 | ₩35,256 | ₩33,862 | ₩34,372 | -0.35% | 91.8만 |
| 2026.09.28–2026.10.02 | ₩35,269 | ₩36,167 | ₩33,769 | ₩34,506 | -2.17% | 95.4만 |
| 2026.09.21–2026.09.25 | ₩34,961 | ₩36,542 | ₩34,680 | ₩35,497 | +1.53% | 89.4만 |
| 2026.09.14–2026.09.18 | ₩36,301 | ₩36,717 | ₩34,104 | ₩34,867 | -3.95% | 118만 |
| 2026.09.08–2026.09.11 | ₩37,092 | ₩37,092 | ₩35,122 | ₩35,980 | -3.00% | 55.3만 |
| 2026.08.31–2026.09.04 | ₩38,432 | ₩38,432 | ₩36,181 | ₩37,373 | -2.75% | 58.1만 |
| 2026.08.24–2026.08.28 | ₩39,450 | ₩39,531 | ₩37,641 | ₩38,365 | -2.75% | 57.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,437 |
| ₩40,093 |
| ₩38,191 |
| ₩39,088 |
| -0.88% |
| 44.7만 |
| 2026.08.10–2026.08.14 | ₩39,263 | ₩39,624 | ₩38,191 | ₩39,450 | +0.48% | 50.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,445 | ₩40,013 | ₩37,869 | ₩39,718 | +3.31% | 57.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,258 | ₩39,906 | ₩37,413 | ₩37,722 | -1.40% | 57.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,892 | ₩40,067 | ₩34,948 | ₩37,949 | -4.87% | 108.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,723 | ₩41,876 | ₩39,812 | ₩40,067 | -1.61% | 50.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,474 | ₩41,487 | ₩39,423 | ₩40,884 | -1.42% | 83.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,653 | ₩42,961 | ₩40,924 | ₩41,273 | -3.24% | 53.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,115 | ₩42,840 | ₩38,606 | ₩42,800 | +9.42% | 95.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,638 | ₩40,013 | ₩37,762 | ₩39,276 | -0.91% | 50.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,882 | ₩39,638 | ₩37,748 | ₩39,129 | +3.29% | 71만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,784 | ₩38,646 | ₩36,020 | ₩37,762 | +2.66% | 78.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,908 | ₩37,507 | ₩34,787 | ₩36,810 | +5.45% | 72.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,090 | ₩35,511 | ₩33,353 | ₩34,733 | +1.89% | 76.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,944 | ₩37,293 | ₩33,702 | ₩34,197 | -7.44% | 67만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,717 | ₩37,172 | ₩34,774 | ₩36,837 | +0.33% | 62.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,534 | ₩38,472 | ₩35,966 | ₩36,851 | -1.82% | 73만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,470 | ₩38,164 | ₩35,162 | ₩37,681 | +6.23% | 79.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,573 | ₩36,301 | ₩33,956 | ₩35,685 | +3.22% | 70만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,723 | ₩35,497 | ₩32,696 | ₩34,814 | +6.39% | 67.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,219 | ₩33,769 | ₩32,107 | ₩33,018 | -0.61% | 69.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,822 | ₩34,398 | ₩32,817 | ₩33,246 | -1.70% | 58.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,889 | ₩35,162 | ₩32,174 | ₩32,549 | -3.95% | 72.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,063 | ₩34,573 | ₩32,549 | ₩33,943 | -0.35% | 68.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,561 | ₩37,842 | ₩34,171 | ₩34,787 | -7.38% | 62만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,879 | ₩40,134 | ₩37,065 | ₩38,485 | -3.49% | 66.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,683 | ₩40,696 | ₩39,236 | ₩40,080 | -1.48% | 67만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,062 | ₩41,192 | ₩38,325 | ₩40,616 | +3.98% | 74.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,881 | ₩40,000 | ₩34,774 | ₩39,222 | +12.45% | 126만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,246 | ₩35,323 | ₩32,696 | ₩34,867 | +4.88% | 103.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,171 | ₩35,377 | ₩32,361 | ₩33,192 | -2.86% | 83.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,449 | ₩37,681 | ₩35,752 | ₩36,717 | +0.74% | 65.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,428 | ₩36,837 | ₩32,428 | ₩36,730 | +13.26% | 79.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,871 | ₩33,621 | ₩32,214 | ₩32,589 | -0.86% | 54.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,635 | ₩34,948 | ₩32,160 | ₩32,871 | -2.27% | 51.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,993 | ₩37,052 | ₩33,594 | ₩33,782 | -6.14% | 88.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,948 | ₩35,725 | ₩33,340 | ₩35,631 | +1.96% | 71만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,331 | ₩36,502 | ₩33,702 | ₩34,921 | +1.72% | 71.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,737 | ₩34,559 | ₩32,495 | ₩34,197 | +4.46% | 50.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,656 | ₩33,098 | ₩30,566 | ₩32,951 | +0.90% | 58.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,750 | ₩33,956 | ₩32,187 | ₩32,723 | -0.08% | 55.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,546 | ₩35,243 | ₩31,732 | ₩32,576 | -5.70% | 70.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,256 | ₩39,450 | ₩34,385 | ₩34,854 | -1.14% | 80만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,412 | ₩35,631 | ₩33,581 | ₩35,189 | +2.26% | 50.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,728 | ₩35,671 | ₩32,670 | ₩34,077 | +1.03% | 56.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,345 | ₩34,546 | ₩33,246 | ₩33,447 | -2.61% | 13.6만 |
|---|