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 | ₩49,943 | ₩50,197 | ₩46,592 | ₩46,820 | -6.25% | 30.8만 |
| 2026.09.28–2026.10.02 | ₩50,090 | ₩50,921 | ₩47,839 | ₩49,943 | -0.29% | 25.6만 |
| 2026.09.21–2026.09.25 | ₩50,345 | ₩52,797 | ₩49,299 | ₩50,211 | -0.27% | 19.5만 |
| 2026.09.14–2026.09.18 | ₩49,715 | ₩51,417 | ₩48,964 | ₩50,130 | +0.84% | 23.8만 |
| 2026.09.08–2026.09.11 | ₩50,747 | ₩51,229 | ₩48,629 | ₩50,371 | -0.74% | 15.1만 |
| 2026.08.31–2026.09.04 | ₩50,103 | ₩50,974 | ₩48,790 | ₩50,948 | +1.68% | 19만 |
| 2026.08.24–2026.08.28 | ₩50,907 | ₩52,448 | ₩49,219 | ₩50,063 | -1.66% | 22.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,269 |
| ₩51,872 |
| ₩48,763 |
| ₩51,028 |
| -0.47% |
| 31.9만 |
| 2026.08.10–2026.08.14 | ₩56,080 | ₩56,080 | ₩49,500 | ₩51,912 | -7.43% | 68.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,463 | ₩57,674 | ₩54,927 | ₩55,303 | -0.29% | 28만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,179 | ₩58,023 | ₩53,561 | ₩55,115 | -3.61% | 35.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,999 | ₩58,291 | ₩53,668 | ₩56,817 | +1.46% | 37.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,040 | ₩57,326 | ₩54,941 | ₩56,187 | +0.26% | 32.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,299 | ₩59,081 | ₩55,879 | ₩57,018 | -0.49% | 33.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,993 | ₩61,038 | ₩56,281 | ₩57,299 | -4.49% | 39.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,741 | ₩61,386 | ₩56,951 | ₩59,993 | +3.90% | 76.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,634 | ₩57,996 | ₩54,539 | ₩57,741 | +0.19% | 37.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,785 | ₩58,291 | ₩53,601 | ₩56,777 | +1.78% | 43.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,758 | ₩57,058 | ₩52,864 | ₩55,624 | -0.24% | 35.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,175 | ₩57,701 | ₩51,068 | ₩55,128 | +7.72% | 66.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,917 | ₩53,601 | ₩48,924 | ₩51,068 | -3.49% | 47.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,911 | ₩56,911 | ₩51,082 | ₩51,979 | -8.66% | 57.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,234 | ₩56,991 | ₩44,234 | ₩56,683 | +28.14% | 90.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,773 | ₩43,524 | ₩40,495 | ₩41,139 | -3.82% | 41.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,187 | ₩43,564 | ₩38,579 | ₩42,921 | +6.80% | 121.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,080 | ₩40,549 | ₩39,102 | ₩40,201 | +0.30% | 55.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,427 | ₩41,527 | ₩37,360 | ₩40,201 | +7.41% | 57.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,775 | ₩38,003 | ₩36,810 | ₩37,507 | -0.71% | 20.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,083 | ₩39,423 | ₩36,810 | ₩37,306 | -2.04% | 30.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,971 | ₩38,539 | ₩36,824 | ₩37,668 | +1.88% | 16.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,499 | ₩39,450 | ₩35,846 | ₩36,502 | -5.19% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,152 | ₩43,269 | ₩37,373 | ₩38,767 | -5.80% | 16.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,929 | ₩42,948 | ₩40,268 | ₩41,179 | -1.79% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,224 | ₩43,350 | ₩40,911 | ₩41,929 | -0.70% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,371 | ₩43,604 | ₩40,763 | ₩42,385 | +0.03% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,134 | ₩43,725 | ₩40,134 | ₩42,532 | +5.98% | 14.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,914 | ₩40,629 | ₩37,547 | ₩40,268 | +3.48% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,231 | ₩40,214 | ₩36,904 | ₩39,075 | +2.21% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,896 | ₩40,000 | ₩37,896 | ₩38,820 | +2.44% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,154 | ₩39,410 | ₩35,966 | ₩38,057 | +5.26% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,949 | ₩37,949 | ₩35,805 | ₩36,154 | -4.73% | 5.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,244 | ₩39,263 | ₩37,186 | ₩38,150 | -0.25% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,127 | ₩39,423 | ₩36,127 | ₩38,003 | +5.19% | 16.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,569 | ₩37,172 | ₩35,162 | ₩35,779 | -2.16% | 24.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,591 | ₩36,663 | ₩34,894 | ₩36,194 | +1.69% | 7.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,658 | ₩36,676 | ₩34,385 | ₩36,154 | +1.39% | 10.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,484 | ₩36,569 | ₩34,599 | ₩35,886 | +1.13% | 11.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,408 | ₩38,043 | ₩35,256 | ₩35,859 | -1.51% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,578 | ₩37,440 | ₩31,906 | ₩36,315 | +2.07% | 16.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,904 | ₩36,971 | ₩34,787 | ₩36,717 | -0.51% | 13.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,658 | ₩36,757 | ₩34,586 | ₩36,529 | +2.44% | 9.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,278 | ₩36,877 | ₩34,023 | ₩35,082 | +2.35% | 13.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,109 | ₩35,752 | ₩34,251 | ₩34,278 | -2.37% | 3.1만 |
|---|