—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Forestar Group Inc (FOR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1625.7626.0325.5825.67-0.08%155,700
2026-10-1525.3425.9824.7525.69+3.88%161,300
2026-10-1425.0625.2824.5724.73-2.68%189,000
2026-10-1325.2825.4825.0025.41+1.60%259,700
2026-10-1225.5225.7125.0025.01-2.50%222,000
2026-10-0925.7926.0625.5025.65-1.00%151,300
2026-10-0825.4325.9925.2825.91+0.90%205,800
2026-10-0725.9425.9525.2725.68-2.39%219,200
2026-10-0625.5726.3125.5726.31+3.79%130,200
2026-10-0525.7425.7425.3225.35-1.55%211,000
2026-10-0226.3626.9925.5525.75-1.08%156,000
2026-10-0125.7126.0325.2026.03+1.09%307,000
2026-09-3026.2326.2325.4525.75-1.19%151,100
2026-09-2926.3426.6825.7526.06-0.87%153,104
2026-09-2826.3226.6326.1426.29-0.76%186,607
2026-09-2526.7426.7426.3426.49-0.79%147,100
2026-09-2426.7126.9026.4426.70-0.15%222,100
2026-09-2326.8327.0626.5926.74-1.73%209,200
2026-09-2226.7327.2726.4827.21+3.15%178,300
2026-09-2126.0926.6325.8826.38+1.38%137,200
2026-09-1825.9126.0225.4526.02-0.42%313,200
2026-09-1726.7626.7625.8926.13-0.91%224,500
2026-09-1626.9627.2125.7326.37-2.12%289,500
2026-09-1526.9227.4026.4726.94+0.41%240,300
2026-09-1427.0927.3326.6226.83-0.07%112,900
2026-09-1126.9226.9526.5626.85+1.24%115,800
2026-09-1026.5426.5426.2126.52-1.45%149,600
2026-09-0927.1127.4026.6126.91-0.63%130,800
2026-09-0827.6827.6827.0727.08-2.90%157,200
2026-09-0427.7128.0227.6527.89+0.76%106,300
2026-09-0327.5627.8727.0027.68+1.80%132,500
2026-09-0227.6927.8827.1827.19-1.20%138,575
2026-09-0127.9528.2827.4527.52-2.65%92,594
2026-08-3128.6828.6828.0328.27-1.26%111,267
2026-08-2828.6529.0428.2828.63+0.03%85,100
2026-08-2728.7529.0128.0928.62-1.24%124,700
2026-08-2629.0529.2728.8428.98+0.10%129,500
2026-08-2529.0029.2328.6528.95+0.17%139,930
2026-08-2429.4429.5028.7428.90-0.93%94,432
2026-08-2129.0429.2628.6929.17+1.00%106,600
2026-08-2028.7229.4028.5028.88-1.80%121,000
2026-08-1929.0129.9229.0129.41+2.65%81,600
2026-08-1829.2529.6528.6528.65-1.75%70,223
2026-08-1729.4329.4328.9229.16-0.95%67,137
2026-08-1429.3729.5729.1729.44-0.20%79,000
2026-08-1329.5229.5229.1129.50+1.06%100,200
2026-08-1229.0929.2728.6029.19+0.38%119,200
2026-08-1128.6929.4828.5629.08+1.93%100,289
2026-08-1029.3029.3028.5028.53-3.74%108,303
2026-08-0729.4229.8629.3629.64+1.47%95,500
2026-08-0629.7229.7228.8129.21-1.25%95,500
2026-08-0529.2329.7128.2629.58+0.78%87,600
2026-08-0429.0529.4828.6629.35+1.56%140,072
2026-08-0328.6929.1328.4528.90+2.66%152,155
2026-07-3128.5528.5927.9228.15-2.16%131,600
2026-07-3029.1829.1828.1828.77-0.69%85,700
2026-07-2928.9929.4328.7028.97-1.26%133,700
2026-07-2829.1529.7828.5029.34+1.56%109,200
2026-07-2728.5529.2628.5528.89+2.01%118,600
2026-07-2427.9128.6127.7228.32+1.47%125,700
2026-07-2326.9127.9726.9127.91+1.86%231,300
2026-07-2227.3027.7027.0527.40+1.41%181,700
2026-07-2128.0028.0026.0727.02-4.18%362,753
2026-07-2029.7729.9028.0528.20-5.69%181,234
2026-07-1730.7731.2029.7129.90-3.30%75,900
2026-07-1630.4231.2530.4030.92+1.58%96,400
2026-07-1530.4531.1130.1830.44+0.33%116,900
2026-07-1430.4330.5629.7930.34+0.76%72,900
2026-07-1330.3930.8429.9930.11-1.31%141,500
2026-07-1030.3630.8730.3630.51+0.83%150,600
2026-07-0929.9530.5429.8930.26+1.34%134,800
2026-07-0830.3030.8529.4229.86-1.19%237,700
2026-07-0730.6330.7430.1130.22-0.59%201,800
2026-07-0630.9530.9630.1530.40-1.30%109,600
2026-07-0231.3031.4030.5430.80-1.31%154,800
2026-07-0131.5032.0430.6931.21-1.39%120,900
2026-06-3032.0432.0431.6231.65-1.03%126,377
2026-06-2931.8332.0631.1231.98+0.13%131,910
2026-06-2631.1131.9731.0931.94+2.21%401,000
2026-06-2531.0231.2930.7531.25+1.03%118,100
2026-06-2429.5731.2529.5730.93+5.28%226,800
2026-06-2328.8129.4228.8129.38+1.24%112,900
2026-06-2229.1929.9628.9429.02-0.99%99,800
2026-06-1828.7829.8628.7829.31+3.13%188,500
2026-06-1728.8629.6128.1828.42-2.07%130,700
2026-06-1628.7229.2628.6929.02+1.82%89,500
2026-06-1529.5829.5828.4728.50-2.40%96,900
2026-06-1228.8329.5828.7729.20+1.42%162,400
2026-06-1128.4228.9828.2428.79+1.66%101,000
2026-06-1029.1529.3028.3028.32-2.45%146,900
2026-06-0928.5829.3028.5829.03+2.94%166,665
2026-06-0828.2728.6128.1628.20+0.07%132,845
2026-06-0528.6028.8428.0028.18-1.05%145,900
2026-06-0427.8628.5127.7028.48+3.45%157,400
2026-06-0327.2927.5326.8827.53-0.33%171,400
2026-06-0227.6328.0027.3327.62-0.29%172,600
2026-06-0127.4527.7027.1227.70+0.84%135,300
2026-05-2927.2627.9926.9727.47+0.18%227,100
2026-05-2827.0627.7026.8027.42+0.44%158,500
2026-05-2726.5927.6326.5127.30+3.57%181,100
2026-05-2626.0526.5025.9626.36+1.70%157,400
2026-05-2226.1526.5025.8825.92-1.07%99,100
2026-05-2125.6526.2125.2526.20+0.65%171,900
2026-05-2025.3826.0325.2326.03+3.29%198,500
2026-05-1925.4425.6924.8925.20-1.79%149,200
2026-05-1825.4425.9825.3125.66+0.55%149,200
2026-05-1526.2526.2525.1525.52-3.52%164,300
2026-05-1426.8026.9226.1626.45-0.38%101,800
2026-05-1326.3726.7526.0926.55+0.15%185,900
2026-05-1227.0127.1726.3126.51-2.07%96,600
2026-05-1127.5727.8326.8627.07-1.53%121,200
2026-05-0827.5727.6926.9927.49+0.84%77,600
2026-05-0727.1527.4426.5827.26+0.52%139,400
2026-05-0627.1927.6326.8827.12+1.65%125,500
2026-05-0526.4726.9426.3026.68+1.72%141,800
2026-05-0427.4027.7425.9526.23-4.62%141,900
2026-05-0128.1928.1927.3127.50-2.69%173,900
2026-04-3027.5228.2827.1328.26+2.58%150,600
2026-04-2927.9528.1326.8427.55-1.92%167,700
2026-04-2828.5828.7127.9228.09-0.95%107,900
2026-04-2728.0128.4527.9628.36+0.85%129,400
2026-04-2427.9028.4827.5728.12+0.61%244,800
2026-04-2327.0727.9826.6827.95+2.27%134,400
2026-04-2226.7927.3526.2427.33+2.21%166,200
2026-04-2126.6827.3826.2426.74+1.06%126,800
2026-04-2026.4726.9926.3926.46-0.64%119,900
2026-04-1726.5327.0926.2426.63+2.62%114,600
2026-04-1626.2526.3025.6625.95-1.59%178,000
2026-04-1526.3826.5026.0026.37-0.79%143,000
2026-04-1426.1526.7526.1526.58+1.64%133,400
2026-04-1325.8026.2225.3426.15+0.65%130,900
2026-04-1026.1226.4625.7425.98-1.07%95,800
2026-04-0925.7326.4925.2426.26+1.74%120,700
2026-04-0825.7126.4825.1625.81+4.37%177,900
2026-04-0724.9525.4024.5324.73-1.47%174,900
2026-04-0624.4225.2524.4025.10+1.87%105,900
2026-04-0224.4525.2024.3024.64-0.44%184,300
2026-04-0124.4625.0724.0824.75+1.27%158,300
2026-03-3124.3724.7923.9924.44+2.00%197,800
2026-03-3024.7924.8223.9623.96-3.43%157,700
2026-03-2725.1625.3824.7724.81-2.09%153,600
2026-03-2625.1525.6725.0425.34+0.08%93,600
2026-03-2525.5825.5824.7925.32+0.72%116,500
2026-03-2424.6925.3824.4925.14+0.28%105,500
2026-03-2325.2425.6524.7325.07+3.21%114,200
2026-03-2024.8124.8124.0124.29-1.74%247,800
2026-03-1924.5524.9324.2024.72-0.04%130,400
2026-03-1825.3525.4224.6824.73-2.98%137,300
2026-03-1725.9126.2425.4325.49-0.93%95,500
2026-03-1625.2926.0325.2925.73+1.58%112,700
2026-03-1325.1225.4724.7925.33+1.60%119,900
2026-03-1224.5424.9324.2924.93-0.56%154,600
2026-03-1125.2025.3024.8525.07-0.87%114,600
2026-03-1025.4925.8024.5025.29-1.10%120,900
2026-03-0925.4225.5724.3025.57-1.50%175,700
2026-03-0626.2526.2925.5025.96-2.66%150,900
2026-03-0527.3527.6126.5026.67-3.68%120,200
2026-03-0427.5827.9127.1527.69+0.84%114,400
2026-03-0327.3027.7426.8427.46-1.93%106,800
2026-03-0228.0328.2427.4028.00-2.51%127,500
2026-02-2728.4129.0428.0828.72-0.24%116,400
2026-02-2628.2729.0627.9628.79+1.95%214,000
2026-02-2529.1329.1327.6628.24-2.92%97,800
2026-02-2429.5229.9529.0429.09-1.46%92,100
2026-02-2329.7629.9029.0229.52-1.30%140,900
2026-02-2029.7430.2929.4129.91+0.88%113,700
2026-02-1929.7630.0229.4929.65-1.27%193,300
2026-02-1829.9030.3729.6530.03+0.00%165,200
2026-02-1730.3630.3629.2830.03-0.92%197,300
2026-02-1329.9730.7429.9330.31+1.95%176,800
2026-02-1229.7430.1029.4429.73+0.75%172,900
2026-02-1129.3929.6429.1329.51+0.10%116,400
2026-02-1029.2029.8729.2029.48+1.97%140,600
2026-02-0929.1529.3428.6028.91-1.23%139,400
2026-02-0629.1529.8528.8629.27+0.69%185,300
2026-02-0529.4229.6728.8729.07-0.95%257,600
2026-02-0427.6229.3727.6229.35+6.92%293,700
2026-02-0326.8328.3026.8027.45+1.97%300,400
2026-02-0226.0327.3225.9526.92+3.46%223,200
2026-01-3025.6626.3625.5226.02+0.62%218,300
2026-01-2925.4426.0725.2025.86+2.70%151,500
2026-01-2825.6525.6525.0025.18+0.56%207,400
2026-01-2724.5025.4824.4025.04+2.20%174,100
2026-01-2624.8125.0324.4324.50-1.09%281,200
2026-01-2325.2325.6924.6424.77-2.09%179,700
2026-01-2225.9126.2325.2325.30-1.56%160,000
2026-01-2126.1626.2825.0525.70-1.23%214,000
2026-01-2025.5026.4024.1526.02-5.04%283,200
2026-01-1627.7228.1227.2527.40-1.83%133,200
2026-01-1527.3727.9927.0827.91+2.53%99,400
2026-01-1427.1727.5026.6827.22-0.51%111,600
2026-01-1327.8828.0527.3027.36-1.87%162,700
2026-01-1227.2028.0427.2027.88+1.71%144,600
2026-01-0926.1427.4925.9427.41+7.03%142,000
2026-01-0824.3825.8224.3825.61+3.94%154,100
2026-01-0725.4825.4824.2324.64-2.45%237,800
2026-01-0624.6825.2924.3925.26+1.53%115,400
2026-01-0524.2025.0724.2024.88+2.30%149,800
2026-01-0224.5924.5924.0424.32-1.26%171,700
2025-12-3124.9125.0924.6024.63-0.77%134,500
2025-12-3024.6924.8624.3924.82+0.69%141,400
2025-12-2924.5324.6524.3324.65+0.49%96,600
2025-12-2624.5024.6724.2524.53-0.08%87,100
2025-12-2424.4324.6124.2624.55+0.99%67,900
2025-12-2324.4324.5624.0024.31-1.06%170,700
2025-12-2225.1026.0824.3324.57-2.54%191,000
2025-12-1926.6326.6325.0725.21-6.00%277,700
2025-12-1827.0927.6526.7426.82+0.75%207,400
2025-12-1726.6627.0726.2726.62-0.78%139,300
2025-12-1626.7627.0026.3326.83+0.64%144,300
2025-12-1526.8626.8626.2926.66+0.26%116,000
2025-12-1226.6426.6626.0926.59+0.30%130,700
2025-12-1126.0626.5426.0426.51+2.55%119,200
2025-12-1025.0326.1025.0325.85+3.65%164,800
2025-12-0925.3325.5824.8824.94-1.73%109,300
2025-12-0826.0826.1025.3825.38-2.61%185,600
2025-12-0526.2626.4226.0126.06-0.87%106,300
2025-12-0427.0727.1526.1626.29-2.92%119,400
2025-12-0326.1727.2426.0727.08+4.11%130,800
2025-12-0225.7326.2125.1826.01+1.72%224,800
2025-12-0125.6225.7225.1525.57+0.20%134,200
2025-11-2825.7425.7925.3325.52-1.05%54,500
2025-11-2625.2525.7925.2125.79+1.30%238,200
2025-11-2524.3425.6624.3425.46+4.69%97,600
2025-11-2424.4324.8424.2524.32-1.10%117,800
2025-11-2123.3124.7023.2224.59+5.90%145,600
2025-11-2023.2823.4522.9023.22+0.56%117,900
2025-11-1923.1923.3122.8123.09-0.47%112,900
2025-11-1823.3423.5522.9923.20-0.60%98,100
2025-11-1724.3724.3723.2523.34-4.42%108,800
2025-11-1424.4225.3424.0524.42-0.25%93,000
2025-11-1324.5725.0524.3824.48-1.01%88,900
2025-11-1224.5225.0324.4724.73+0.32%112,900
2025-11-1124.4124.8424.2724.65+1.61%145,400
2025-11-1024.4424.4824.0224.26-0.21%112,900
2025-11-0724.5024.6323.6824.31-0.69%97,800
2025-11-0624.9925.5124.4224.48-2.24%116,700
2025-11-0525.1925.3224.8025.04-0.63%137,300
2025-11-0425.2225.5124.6925.20-1.68%185,700
2025-11-0325.7826.3025.3525.63-1.46%168,500
2025-10-3126.0926.2125.6626.01-0.73%128,900
2025-10-3026.9827.4926.1026.20-3.21%139,700
2025-10-2928.3929.1526.9027.07-3.18%213,000
2025-10-2829.0029.4426.8727.96+7.29%223,600
2025-10-2726.3126.4926.0226.06-0.76%94,700
2025-10-2426.2426.5126.1426.26+0.96%101,500
2025-10-2326.3026.3925.9226.01-1.18%140,600
2025-10-2226.2226.5925.9226.32+0.30%102,900
2025-10-2125.6226.4925.5826.24+1.39%81,700
2025-10-2025.6826.1225.0625.88+1.77%77,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+9.49%). 가장 약한 달: 3월 (-7.31%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Forestar Group Inc (FOR)의 최근 종가는 얼마입니까?

2026-10-16 기준 25.67. Closelook 데이터 레이크의 일별 가격 기록 기준.

FOR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 32.06, 최저 22.81 (2026-10-16 기준).

Forestar Group Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 FOR의 가장 강한 달은 6월(평균 +9.49%), 가장 약한 달은 3월(평균 -7.31%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.