시장 데이터를 불러오는 중
전체 종목
FB Financial Corporation Common Stock 과거 주가
FB Financial Corporation Common Stock · FBK · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FB Financial Corporation Common Stock · FBK · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩71,488 | ₩71,649 | ₩69,141 | ₩70,603 | -1.24% | 222.3만 |
| 2026.09.28–2026.10.02 | ₩70,764 | ₩71,877 | ₩68,236 | ₩71,635 | +1.23% | 257.7만 |
| 2026.09.21–2026.09.25 | ₩71,877 | ₩73,318 | ₩70,200 | ₩70,723 | -1.60% | 292.6만 |
| 2026.09.14–2026.09.18 | ₩73,580 | ₩74,800 | ₩71,072 | ₩71,555 | -2.75% | 565.9만 |
| 2026.09.08–2026.09.11 | ₩76,208 | ₩76,382 | ₩72,440 | ₩73,432 | -3.64% | 193.1만 |
| 2026.08.31–2026.09.04 | ₩77,200 | ₩77,214 | ₩74,156 | ₩76,422 | -1.01% | 169.2만 |
| 2026.08.24–2026.08.28 | ₩78,729 | ₩79,788 | ₩76,181 | ₩77,576 | -1.46% | 126만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,215 |
| ₩78,219 |
| ₩78,648 |
| -4.97% |
| 125.2만 |
| 2026.08.10–2026.08.14 | ₩81,143 | ₩84,019 | ₩80,459 | ₩82,873 | +2.13% | 126.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩80,875 | ₩83,724 | ₩80,474 | ₩81,585 | +0.88% | 178.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,534 | ₩81,116 | ₩78,508 | ₩80,968 | +1.80% | 190.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,231 | ₩81,049 | ₩76,959 | ₩79,252 | -1.22% | 191.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,369 | ₩81,579 | ₩74,089 | ₩80,405 | +5.29% | 293.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩74,639 | ₩76,704 | ₩74,384 | ₩76,007 | +1.83% | 163만 |
|---|
| 2026.06.29–2026.07.02 | ₩74,505 | ₩76,396 | ₩73,526 | ₩74,961 | +0.61% | 148만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,984 | ₩75,411 | ₩71,984 | ₩74,947 | +4.12% | 255.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,250 | ₩75,002 | ₩70,898 | ₩72,078 | -2.93% | 165.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,421 | ₩73,928 | ₩70,965 | ₩73,754 | +3.27% | 189.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,737 | ₩72,011 | ₩69,060 | ₩71,313 | +0.82% | 178.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,737 | ₩72,477 | ₩70,013 | ₩70,656 | -0.11% | 129만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,873 | ₩71,286 | ₩68,873 | ₩70,643 | +2.57% | 135.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,802 | ₩72,909 | ₩68,122 | ₩68,792 | -5.51% | 174만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,984 | ₩73,754 | ₩71,541 | ₩72,574 | +0.82% | 81.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,850 | ₩74,867 | ₩71,474 | ₩72,641 | +1.10% | 106.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,265 | ₩73,593 | ₩71,233 | ₩71,850 | -0.58% | 122.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,513 | ₩75,578 | ₩70,844 | ₩72,413 | -1.50% | 241.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,260 | ₩76,121 | ₩70,442 | ₩73,620 | +3.31% | 146만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,396 | ₩71,769 | ₩68,551 | ₩71,622 | +3.21% | 145.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,428 | ₩71,126 | ₩68,403 | ₩68,672 | -2.49% | 158.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,597 | ₩70,401 | ₩67,317 | ₩68,283 | -1.89% | 230.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,384 | ₩70,730 | ₩66,030 | ₩68,618 | +1.83% | 161.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,219 | ₩74,263 | ₩67,559 | ₩69,034 | -3.07% | 141.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩79,493 | ₩79,493 | ₩72,869 | ₩73,338 | -7.74% | 129.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩79,386 | ₩80,459 | ₩77,281 | ₩79,225 | -0.20% | 100.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,988 | ₩83,288 | ₩78,434 | ₩79,118 | -3.50% | 96.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,629 | ₩83,597 | ₩76,483 | ₩82,618 | +6.43% | 131만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,302 | ₩78,353 | ₩76,141 | ₩77,147 | +1.11% | 151.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,635 | ₩83,630 | ₩76,235 | ₩76,302 | -2.97% | 174만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,053 | ₩81,532 | ₩76,355 | ₩79,976 | +3.79% | 153.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩74,894 | ₩79,708 | ₩74,894 | ₩77,884 | +3.99% | 104.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,382 | ₩76,704 | ₩73,687 | ₩75,256 | -1.47% | 105.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,221 | ₩77,375 | ₩75,193 | ₩76,181 | -0.05% | 78.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,453 | ₩80,298 | ₩74,639 | ₩76,141 | -4.17% | 312.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩76,275 | ₩79,601 | ₩75,799 | ₩79,145 | +3.76% | 158.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,968 | ₩77,777 | ₩73,968 | ₩76,288 | +3.14% | 147.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,855 | ₩76,329 | ₩70,945 | ₩74,907 | +2.82% | 113.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,909 | ₩73,399 | ₩69,785 | ₩72,936 | +0.04% | 145.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,834 | ₩75,524 | ₩72,386 | ₩72,990 | -1.14% | 141.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,587 | ₩73,995 | ₩71,273 | ₩73,834 | +1.72% | 133.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,880 | ₩75,457 | ₩71,682 | ₩72,426 | -3.28% | 141.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,361 | ₩75,296 | ₩70,200 | ₩74,760 | +6.25% | 152만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,752 | ₩79,346 | ₩69,329 | ₩69,878 | -7.75% | 358.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,421 | ₩78,990 | ₩74,907 | ₩74,947 | -4.43% | 57.8만 |
|---|