시장 데이터를 불러오는 중
전체 종목
L B 포스터 과거 주가
L.B. Foster Company - Common Stock · FSTR · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
L.B. Foster Company - Common Stock · FSTR · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,983 | ₩50,238 | ₩46,630 | ₩46,858 | -6.25% | 30.8만 |
| 2026.09.28–2026.10.02 | ₩50,130 | ₩50,962 | ₩47,877 | ₩49,983 | -0.29% | 25.6만 |
| 2026.09.21–2026.09.25 | ₩50,385 | ₩52,839 | ₩49,339 | ₩50,251 | -0.27% | 19.5만 |
| 2026.09.14–2026.09.18 | ₩49,755 | ₩51,458 | ₩49,004 | ₩50,171 | +0.84% | 23.8만 |
| 2026.09.08–2026.09.11 | ₩50,787 | ₩51,270 | ₩48,669 | ₩50,412 | -0.74% | 15.1만 |
| 2026.08.31–2026.09.04 | ₩50,144 | ₩51,015 | ₩48,829 | ₩50,989 | +1.68% | 19만 |
| 2026.08.24–2026.08.28 | ₩50,948 | ₩52,491 | ₩49,259 | ₩50,103 | -1.66% | 22.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,914 |
| ₩48,803 |
| ₩51,069 |
| -0.47% |
| 31.9만 |
| 2026.08.10–2026.08.14 | ₩56,125 | ₩56,125 | ₩49,540 | ₩51,954 | -7.43% | 68.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,508 | ₩57,721 | ₩54,972 | ₩55,347 | -0.29% | 28만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,225 | ₩58,070 | ₩53,604 | ₩55,159 | -3.61% | 35.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,045 | ₩58,338 | ₩53,711 | ₩56,863 | +1.46% | 37.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,085 | ₩57,372 | ₩54,985 | ₩56,232 | +0.26% | 32.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,345 | ₩59,129 | ₩55,924 | ₩57,064 | -0.49% | 33.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,041 | ₩61,087 | ₩56,326 | ₩57,345 | -4.49% | 39.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,788 | ₩61,436 | ₩56,997 | ₩60,041 | +3.90% | 76.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,681 | ₩58,043 | ₩54,583 | ₩57,788 | +0.19% | 37.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,830 | ₩58,338 | ₩53,644 | ₩56,822 | +1.78% | 43.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,803 | ₩57,104 | ₩52,906 | ₩55,669 | -0.24% | 35.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,217 | ₩57,748 | ₩51,109 | ₩55,173 | +7.72% | 66.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,960 | ₩53,644 | ₩48,964 | ₩51,109 | -3.49% | 47.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,957 | ₩56,957 | ₩51,123 | ₩52,021 | -8.66% | 57.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,270 | ₩57,037 | ₩44,270 | ₩56,729 | +28.14% | 90.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,808 | ₩43,559 | ₩40,528 | ₩41,172 | -3.82% | 41.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,220 | ₩43,599 | ₩38,610 | ₩42,955 | +6.80% | 121.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,112 | ₩40,582 | ₩39,133 | ₩40,233 | +0.30% | 55.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,457 | ₩41,561 | ₩37,390 | ₩40,233 | +7.41% | 57.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,806 | ₩38,034 | ₩36,840 | ₩37,537 | -0.71% | 20.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,114 | ₩39,455 | ₩36,840 | ₩37,336 | -2.04% | 30.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,001 | ₩38,570 | ₩36,853 | ₩37,698 | +1.88% | 16.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,530 | ₩39,482 | ₩35,874 | ₩36,532 | -5.19% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,185 | ₩43,304 | ₩37,403 | ₩38,798 | -5.80% | 16.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,963 | ₩42,982 | ₩40,300 | ₩41,212 | -1.79% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,258 | ₩43,385 | ₩40,944 | ₩41,963 | -0.70% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,406 | ₩43,639 | ₩40,796 | ₩42,419 | +0.03% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,166 | ₩43,760 | ₩40,166 | ₩42,567 | +5.98% | 14.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,946 | ₩40,662 | ₩37,578 | ₩40,300 | +3.48% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,262 | ₩40,246 | ₩36,934 | ₩39,106 | +2.21% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,926 | ₩40,032 | ₩37,926 | ₩38,852 | +2.44% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,183 | ₩39,442 | ₩35,995 | ₩38,087 | +5.26% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,980 | ₩37,980 | ₩35,834 | ₩36,183 | -4.73% | 5.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,275 | ₩39,294 | ₩37,216 | ₩38,181 | -0.25% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,156 | ₩39,455 | ₩36,156 | ₩38,034 | +5.19% | 16.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,599 | ₩37,202 | ₩35,190 | ₩35,807 | -2.16% | 24.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,620 | ₩36,692 | ₩34,922 | ₩36,223 | +1.69% | 7.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,687 | ₩36,706 | ₩34,413 | ₩36,183 | +1.39% | 10.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,512 | ₩36,599 | ₩34,627 | ₩35,915 | +1.13% | 11.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,438 | ₩38,074 | ₩35,284 | ₩35,888 | -1.51% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,606 | ₩37,470 | ₩31,932 | ₩36,344 | +2.07% | 16.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,934 | ₩37,001 | ₩34,815 | ₩36,746 | -0.51% | 13.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,687 | ₩36,786 | ₩34,614 | ₩36,558 | +2.44% | 9.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,305 | ₩36,907 | ₩34,051 | ₩35,110 | +2.35% | 13.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,137 | ₩35,781 | ₩34,279 | ₩34,305 | -2.37% | 3.1만 |
|---|