시장 데이터를 불러오는 중
전체 종목
FB Bancorp, Inc. - Common Stock 과거 주가
FB Bancorp, Inc. - Common Stock · FBLA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FB Bancorp, Inc. - Common Stock · FBLA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,713 | ₩23,263 | ₩22,425 | ₩22,472 | -1.06% | 50.4만 |
| 2026.09.28–2026.10.02 | ₩21,990 | ₩22,807 | ₩21,842 | ₩22,727 | +3.35% | 45.6만 |
| 2026.09.21–2026.09.25 | ₩21,655 | ₩22,084 | ₩21,521 | ₩22,070 | +1.92% | 42.2만 |
| 2026.09.14–2026.09.18 | ₩21,320 | ₩21,775 | ₩21,085 | ₩21,581 | +1.23% | 92.8만 |
| 2026.09.08–2026.09.11 | ₩21,333 | ₩21,534 | ₩21,065 | ₩21,414 | +0.38% | 30.2만 |
| 2026.08.31–2026.09.04 | ₩21,146 | ₩21,481 | ₩20,610 | ₩21,427 | +1.33% | 58.8만 |
| 2026.08.24–2026.08.28 | ₩21,132 | ₩21,440 | ₩21,038 | ₩21,092 | -0.19% | 44만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,172 |
| ₩20,690 |
| ₩21,065 |
| +0.83% |
| 40.5만 |
| 2026.08.10–2026.08.14 | ₩20,904 | ₩21,387 | ₩20,711 | ₩20,985 | +0.38% | 29.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,784 | ₩21,360 | ₩20,516 | ₩20,931 | +0.71% | 45만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,159 | ₩21,414 | ₩20,502 | ₩20,710 | -2.12% | 39.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,435 | ₩21,018 | ₩20,301 | ₩20,837 | +1.97% | 30.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,181 | ₩20,730 | ₩20,087 | ₩20,516 | +1.66% | 28.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,382 | ₩20,395 | ₩19,879 | ₩20,181 | -0.99% | 27.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,449 | ₩20,529 | ₩19,973 | ₩20,382 | -0.33% | 25만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,430 | ₩20,717 | ₩19,390 | ₩20,502 | +5.52% | 98.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,403 | ₩19,671 | ₩19,162 | ₩19,417 | +0.07% | 39.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,841 | ₩19,430 | ₩18,841 | ₩19,256 | +2.20% | 30.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,760 | ₩19,008 | ₩18,479 | ₩18,867 | +0.57% | 38.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,787 | ₩19,149 | ₩18,640 | ₩18,680 | -0.57% | 35.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,693 | ₩18,908 | ₩18,653 | ₩18,787 | +0.50% | 35.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,961 | ₩19,015 | ₩18,532 | ₩18,707 | -1.34% | 51만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,760 | ₩19,028 | ₩18,519 | ₩18,961 | +1.07% | 46.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,720 | ₩19,068 | ₩18,653 | ₩18,787 | +0.36% | 56.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,764 | ₩19,015 | ₩18,573 | ₩18,774 | +0.05% | 45.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,827 | ₩18,921 | ₩18,613 | ₩18,854 | +0.14% | 60.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,559 | ₩19,095 | ₩18,499 | ₩18,827 | +1.44% | 89.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,224 | ₩18,680 | ₩18,104 | ₩18,573 | +1.91% | 87만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,104 | ₩18,479 | ₩17,896 | ₩18,077 | -0.15% | 97만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,514 | ₩17,970 | ₩17,414 | ₩17,836 | +1.84% | 118.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,541 | ₩17,862 | ₩17,192 | ₩17,380 | -0.92% | 71.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,581 | ₩17,795 | ₩17,434 | ₩17,728 | +0.84% | 48.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,795 | ₩18,077 | ₩17,353 | ₩17,648 | -0.83% | 56.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,023 | ₩18,626 | ₩17,635 | ₩17,782 | -1.34% | 16.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,398 | ₩18,760 | ₩17,769 | ₩18,023 | -2.04% | 45만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,447 | ₩18,425 | ₩17,367 | ₩18,291 | +4.84% | 70.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,085 | ₩17,420 | ₩16,898 | ₩17,367 | +1.65% | 34.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,991 | ₩17,353 | ₩16,817 | ₩17,152 | +0.95% | 22.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,447 | ₩17,648 | ₩17,099 | ₩17,099 | -2.00% | 49.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,246 | ₩17,728 | ₩17,246 | ₩17,568 | +1.86% | 60.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,454 | ₩17,635 | ₩17,192 | ₩17,300 | -0.88% | 45.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,527 | ₩17,661 | ₩16,670 | ₩17,554 | +0.15% | 34.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,648 | ₩17,809 | ₩17,139 | ₩17,527 | -0.68% | 59.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,233 | ₩17,735 | ₩17,132 | ₩17,541 | +1.79% | 126.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,951 | ₩17,380 | ₩16,831 | ₩17,233 | +1.66% | 89.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,308 | ₩17,139 | ₩16,308 | ₩16,951 | +3.94% | 99.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,415 | ₩16,603 | ₩16,027 | ₩16,415 | 0.00% | 105.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,248 | ₩16,616 | ₩16,120 | ₩16,482 | +1.44% | 42.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,214 | ₩16,415 | ₩16,094 | ₩16,174 | -0.25% | 25.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,973 | ₩16,348 | ₩15,940 | ₩16,241 | +1.68% | 37만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,759 | ₩16,268 | ₩15,732 | ₩16,053 | +1.87% | 33.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,946 | ₩16,107 | ₩15,625 | ₩15,665 | -1.76% | 31만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,094 | ₩16,147 | ₩15,866 | ₩15,879 | -1.33% | 16.1만 |
|---|