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 | ₩49,975 | ₩50,230 | ₩46,623 | ₩46,851 | -6.25% | 30.8만 |
| 2026.09.28–2026.10.02 | ₩50,123 | ₩50,954 | ₩47,870 | ₩49,975 | -0.29% | 25.6만 |
| 2026.09.21–2026.09.25 | ₩50,378 | ₩52,831 | ₩49,332 | ₩50,244 | -0.27% | 19.5만 |
| 2026.09.14–2026.09.18 | ₩49,747 | ₩51,450 | ₩48,996 | ₩50,163 | +0.84% | 23.8만 |
| 2026.09.08–2026.09.11 | ₩50,780 | ₩51,263 | ₩48,661 | ₩50,404 | -0.74% | 15.1만 |
| 2026.08.31–2026.09.04 | ₩50,136 | ₩51,008 | ₩48,822 | ₩50,981 | +1.68% | 19만 |
| 2026.08.24–2026.08.28 | ₩50,941 | ₩52,483 | ₩49,251 | ₩50,096 | -1.66% | 22.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,303 |
| ₩51,906 |
| ₩48,795 |
| ₩51,061 |
| -0.47% |
| 31.9만 |
| 2026.08.10–2026.08.14 | ₩56,117 | ₩56,117 | ₩49,533 | ₩51,946 | -7.43% | 68.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,500 | ₩57,712 | ₩54,963 | ₩55,339 | -0.29% | 28만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,216 | ₩58,061 | ₩53,596 | ₩55,151 | -3.61% | 35.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,036 | ₩58,329 | ₩53,703 | ₩56,854 | +1.46% | 37.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,076 | ₩57,364 | ₩54,977 | ₩56,224 | +0.26% | 32.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,337 | ₩59,120 | ₩55,916 | ₩57,055 | -0.49% | 33.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,032 | ₩61,078 | ₩56,318 | ₩57,337 | -4.49% | 39.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,779 | ₩61,427 | ₩56,988 | ₩60,032 | +3.90% | 76.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,672 | ₩58,034 | ₩54,575 | ₩57,779 | +0.19% | 37.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,822 | ₩58,329 | ₩53,636 | ₩56,814 | +1.78% | 43.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,795 | ₩57,096 | ₩52,899 | ₩55,661 | -0.24% | 35.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,209 | ₩57,739 | ₩51,102 | ₩55,165 | +7.72% | 66.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,952 | ₩53,636 | ₩48,956 | ₩51,102 | -3.49% | 47.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,948 | ₩56,948 | ₩51,115 | ₩52,014 | -8.66% | 57.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,263 | ₩57,028 | ₩44,263 | ₩56,720 | +28.14% | 90.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,802 | ₩43,552 | ₩40,522 | ₩41,166 | -3.82% | 41.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,214 | ₩43,593 | ₩38,605 | ₩42,949 | +6.80% | 121.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,106 | ₩40,576 | ₩39,127 | ₩40,227 | +0.30% | 55.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,451 | ₩41,554 | ₩37,384 | ₩40,227 | +7.41% | 57.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,800 | ₩38,028 | ₩36,835 | ₩37,532 | -0.71% | 20.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,108 | ₩39,449 | ₩36,835 | ₩37,331 | -2.04% | 30.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,995 | ₩38,564 | ₩36,848 | ₩37,693 | +1.88% | 16.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,524 | ₩39,476 | ₩35,869 | ₩36,526 | -5.19% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,179 | ₩43,298 | ₩37,398 | ₩38,792 | -5.80% | 16.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,957 | ₩42,976 | ₩40,294 | ₩41,206 | -1.79% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,252 | ₩43,378 | ₩40,938 | ₩41,957 | -0.70% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,399 | ₩43,633 | ₩40,790 | ₩42,413 | +0.03% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,160 | ₩43,754 | ₩40,160 | ₩42,560 | +5.98% | 14.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,940 | ₩40,656 | ₩37,572 | ₩40,294 | +3.48% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,256 | ₩40,240 | ₩36,928 | ₩39,101 | +2.21% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,921 | ₩40,026 | ₩37,921 | ₩38,846 | +2.44% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,177 | ₩39,436 | ₩35,990 | ₩38,082 | +5.26% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,974 | ₩37,974 | ₩35,829 | ₩36,177 | -4.73% | 5.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,269 | ₩39,288 | ₩37,210 | ₩38,175 | -0.25% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,151 | ₩39,449 | ₩36,151 | ₩38,028 | +5.19% | 16.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,593 | ₩37,197 | ₩35,185 | ₩35,802 | -2.16% | 24.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,614 | ₩36,687 | ₩34,917 | ₩36,218 | +1.69% | 7.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,681 | ₩36,700 | ₩34,407 | ₩36,177 | +1.39% | 10.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,507 | ₩36,593 | ₩34,622 | ₩35,909 | +1.13% | 11.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,432 | ₩38,068 | ₩35,279 | ₩35,882 | -1.51% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,601 | ₩37,465 | ₩31,927 | ₩36,338 | +2.07% | 16.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,928 | ₩36,995 | ₩34,810 | ₩36,741 | -0.51% | 13.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,681 | ₩36,781 | ₩34,609 | ₩36,553 | +2.44% | 9.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,300 | ₩36,902 | ₩34,045 | ₩35,105 | +2.35% | 13.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,132 | ₩35,775 | ₩34,273 | ₩34,300 | -2.37% | 3.1만 |
|---|