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 | ₩71,436 | ₩71,597 | ₩69,091 | ₩70,552 | -1.24% | 222.3만 |
| 2026.09.28–2026.10.02 | ₩70,713 | ₩71,825 | ₩68,187 | ₩71,584 | +1.23% | 257.7만 |
| 2026.09.21–2026.09.25 | ₩71,825 | ₩73,266 | ₩70,150 | ₩70,673 | -1.60% | 292.6만 |
| 2026.09.14–2026.09.18 | ₩73,527 | ₩74,746 | ₩71,021 | ₩71,503 | -2.75% | 565.9만 |
| 2026.09.08–2026.09.11 | ₩76,153 | ₩76,328 | ₩72,388 | ₩73,379 | -3.64% | 193.1만 |
| 2026.08.31–2026.09.04 | ₩77,145 | ₩77,158 | ₩74,103 | ₩76,368 | -1.01% | 169.2만 |
| 2026.08.24–2026.08.28 | ₩78,673 | ₩79,731 | ₩76,127 | ₩77,520 | -1.46% | 126만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,155 |
| ₩78,163 |
| ₩78,592 |
| -4.97% |
| 125.2만 |
| 2026.08.10–2026.08.14 | ₩81,085 | ₩83,959 | ₩80,401 | ₩82,813 | +2.13% | 126.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩80,817 | ₩83,664 | ₩80,416 | ₩81,527 | +0.88% | 178.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,477 | ₩81,058 | ₩78,451 | ₩80,910 | +1.80% | 190.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,173 | ₩80,991 | ₩76,904 | ₩79,195 | -1.22% | 191.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,314 | ₩81,520 | ₩74,036 | ₩80,348 | +5.29% | 293.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩74,586 | ₩76,649 | ₩74,331 | ₩75,952 | +1.83% | 163만 |
|---|
| 2026.06.29–2026.07.02 | ₩74,452 | ₩76,341 | ₩73,473 | ₩74,907 | +0.61% | 148만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,932 | ₩75,357 | ₩71,932 | ₩74,894 | +4.12% | 255.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,197 | ₩74,949 | ₩70,847 | ₩72,026 | -2.93% | 165.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,369 | ₩73,875 | ₩70,914 | ₩73,701 | +3.27% | 189.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,686 | ₩71,959 | ₩69,011 | ₩71,262 | +0.82% | 178.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,686 | ₩72,425 | ₩69,962 | ₩70,606 | -0.11% | 129만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,823 | ₩71,235 | ₩68,823 | ₩70,592 | +2.57% | 135.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,750 | ₩72,857 | ₩68,073 | ₩68,743 | -5.51% | 174만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,932 | ₩73,701 | ₩71,490 | ₩72,522 | +0.82% | 81.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,798 | ₩74,813 | ₩71,423 | ₩72,589 | +1.10% | 106.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,214 | ₩73,540 | ₩71,182 | ₩71,798 | -0.58% | 122.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,460 | ₩75,524 | ₩70,793 | ₩72,361 | -1.50% | 241.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,209 | ₩76,066 | ₩70,391 | ₩73,567 | +3.31% | 146만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,346 | ₩71,718 | ₩68,502 | ₩71,570 | +3.21% | 145.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,378 | ₩71,075 | ₩68,354 | ₩68,622 | -2.49% | 158.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,547 | ₩70,351 | ₩67,269 | ₩68,234 | -1.89% | 230.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,336 | ₩70,679 | ₩65,983 | ₩68,569 | +1.83% | 161.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,168 | ₩74,210 | ₩67,510 | ₩68,984 | -3.07% | 141.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩79,436 | ₩79,436 | ₩72,817 | ₩73,286 | -7.74% | 129.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩79,329 | ₩80,401 | ₩77,225 | ₩79,168 | -0.20% | 100.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,929 | ₩83,229 | ₩78,378 | ₩79,061 | -3.50% | 96.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,574 | ₩83,537 | ₩76,428 | ₩82,559 | +6.43% | 131만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,247 | ₩78,297 | ₩76,086 | ₩77,091 | +1.11% | 151.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,579 | ₩83,570 | ₩76,180 | ₩76,247 | -2.97% | 174만 |
|---|
| 2026.01.12–2026.01.16 | ₩76,998 | ₩81,473 | ₩76,301 | ₩79,919 | +3.79% | 153.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩74,840 | ₩79,651 | ₩74,840 | ₩77,828 | +3.99% | 104.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,328 | ₩76,649 | ₩73,634 | ₩75,202 | -1.47% | 105.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,167 | ₩77,319 | ₩75,139 | ₩76,127 | -0.05% | 78.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,396 | ₩80,240 | ₩74,586 | ₩76,086 | -4.17% | 312.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩76,220 | ₩79,544 | ₩75,745 | ₩79,088 | +3.76% | 158.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,916 | ₩77,721 | ₩73,916 | ₩76,234 | +3.14% | 147.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,803 | ₩76,274 | ₩70,894 | ₩74,854 | +2.82% | 113.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,857 | ₩73,346 | ₩69,735 | ₩72,884 | +0.04% | 145.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,782 | ₩75,470 | ₩72,334 | ₩72,937 | -1.14% | 141.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,535 | ₩73,942 | ₩71,222 | ₩73,782 | +1.72% | 133.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,827 | ₩75,403 | ₩71,631 | ₩72,374 | -3.28% | 141.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,311 | ₩75,242 | ₩70,150 | ₩74,706 | +6.25% | 152만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,698 | ₩79,289 | ₩69,279 | ₩69,828 | -7.75% | 358.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,364 | ₩78,934 | ₩74,854 | ₩74,894 | -4.43% | 57.8만 |
|---|