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 | ₩22,733 | ₩23,283 | ₩22,444 | ₩22,491 | -1.06% | 50.4만 |
| 2026.09.28–2026.10.02 | ₩22,009 | ₩22,827 | ₩21,861 | ₩22,746 | +3.35% | 45.6만 |
| 2026.09.21–2026.09.25 | ₩21,673 | ₩22,102 | ₩21,539 | ₩22,089 | +1.92% | 42.2만 |
| 2026.09.14–2026.09.18 | ₩21,338 | ₩21,794 | ₩21,103 | ₩21,600 | +1.23% | 92.8만 |
| 2026.09.08–2026.09.11 | ₩21,351 | ₩21,553 | ₩21,083 | ₩21,432 | +0.38% | 30.2만 |
| 2026.08.31–2026.09.04 | ₩21,164 | ₩21,499 | ₩20,627 | ₩21,445 | +1.33% | 58.8만 |
| 2026.08.24–2026.08.28 | ₩21,150 | ₩21,459 | ₩21,056 | ₩21,110 | -0.19% | 44만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,190 |
| ₩20,708 |
| ₩21,083 |
| +0.83% |
| 40.5만 |
| 2026.08.10–2026.08.14 | ₩20,922 | ₩21,405 | ₩20,729 | ₩21,003 | +0.38% | 29.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,802 | ₩21,378 | ₩20,533 | ₩20,949 | +0.71% | 45만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,177 | ₩21,432 | ₩20,520 | ₩20,728 | -2.12% | 39.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,453 | ₩21,036 | ₩20,319 | ₩20,855 | +1.97% | 30.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,198 | ₩20,748 | ₩20,104 | ₩20,533 | +1.66% | 28.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,399 | ₩20,413 | ₩19,896 | ₩20,198 | -0.99% | 27.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,466 | ₩20,547 | ₩19,990 | ₩20,399 | -0.33% | 25만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,447 | ₩20,734 | ₩19,407 | ₩20,520 | +5.52% | 98.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,420 | ₩19,688 | ₩19,179 | ₩19,434 | +0.07% | 39.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,857 | ₩19,447 | ₩18,857 | ₩19,273 | +2.20% | 30.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,776 | ₩19,024 | ₩18,495 | ₩18,884 | +0.57% | 38.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,803 | ₩19,165 | ₩18,656 | ₩18,696 | -0.57% | 35.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,709 | ₩18,924 | ₩18,669 | ₩18,803 | +0.50% | 35.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,978 | ₩19,031 | ₩18,548 | ₩18,723 | -1.34% | 51만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,776 | ₩19,045 | ₩18,535 | ₩18,978 | +1.07% | 46.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,736 | ₩19,085 | ₩18,669 | ₩18,803 | +0.36% | 56.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,780 | ₩19,031 | ₩18,589 | ₩18,790 | +0.05% | 45.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,843 | ₩18,937 | ₩18,629 | ₩18,870 | +0.14% | 60.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,575 | ₩19,112 | ₩18,515 | ₩18,843 | +1.44% | 89.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,240 | ₩18,696 | ₩18,119 | ₩18,589 | +1.91% | 87만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,119 | ₩18,495 | ₩17,911 | ₩18,092 | -0.15% | 97만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,529 | ₩17,985 | ₩17,429 | ₩17,851 | +1.84% | 118.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,556 | ₩17,878 | ₩17,207 | ₩17,395 | -0.92% | 71.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,596 | ₩17,811 | ₩17,449 | ₩17,744 | +0.84% | 48.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,811 | ₩18,092 | ₩17,368 | ₩17,663 | -0.83% | 56.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,039 | ₩18,642 | ₩17,650 | ₩17,797 | -1.34% | 16.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,414 | ₩18,776 | ₩17,784 | ₩18,039 | -2.04% | 45만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,462 | ₩18,441 | ₩17,382 | ₩18,307 | +4.84% | 70.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,100 | ₩17,435 | ₩16,912 | ₩17,382 | +1.65% | 34.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,006 | ₩17,368 | ₩16,832 | ₩17,167 | +0.95% | 22.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,462 | ₩17,663 | ₩17,113 | ₩17,113 | -2.00% | 49.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,261 | ₩17,744 | ₩17,261 | ₩17,583 | +1.86% | 60.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,469 | ₩17,650 | ₩17,207 | ₩17,315 | -0.88% | 45.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,543 | ₩17,677 | ₩16,684 | ₩17,569 | +0.15% | 34.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,663 | ₩17,824 | ₩17,154 | ₩17,543 | -0.68% | 59.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,247 | ₩17,750 | ₩17,147 | ₩17,556 | +1.79% | 126.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,966 | ₩17,395 | ₩16,845 | ₩17,247 | +1.66% | 89.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,322 | ₩17,154 | ₩16,322 | ₩16,966 | +3.94% | 99.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,429 | ₩16,617 | ₩16,040 | ₩16,429 | 0.00% | 105.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,262 | ₩16,631 | ₩16,134 | ₩16,496 | +1.44% | 42.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,228 | ₩16,429 | ₩16,107 | ₩16,188 | -0.25% | 25.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,987 | ₩16,362 | ₩15,953 | ₩16,255 | +1.68% | 37만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,772 | ₩16,282 | ₩15,745 | ₩16,067 | +1.87% | 33.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,960 | ₩16,121 | ₩15,638 | ₩15,678 | -1.76% | 31만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,107 | ₩16,161 | ₩15,879 | ₩15,893 | -1.33% | 16.1만 |
|---|