시장 데이터를 불러오는 중
전체 종목
Five Star Bancorp - Common Stock 과거 주가
Five Star Bancorp - Common Stock · FSBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Five Star Bancorp - Common Stock · FSBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩58,440 | ₩58,963 | ₩56,308 | ₩56,965 | -2.52% | 82.5만 |
| 2026.09.28–2026.10.02 | ₩58,614 | ₩58,748 | ₩55,922 | ₩58,534 | -0.14% | 89만 |
| 2026.09.21–2026.09.25 | ₩59,647 | ₩60,921 | ₩57,877 | ₩58,775 | -1.46% | 81.8만 |
| 2026.09.14–2026.09.18 | ₩61,940 | ₩63,254 | ₩59,231 | ₩59,633 | -3.72% | 175.4만 |
| 2026.09.08–2026.09.11 | ₩62,785 | ₩63,174 | ₩60,800 | ₩62,235 | -0.88% | 53.3만 |
| 2026.08.31–2026.09.04 | ₩60,934 | ₩63,241 | ₩60,451 | ₩62,972 | +3.35% | 85만 |
| 2026.08.24–2026.08.28 | ₩60,492 | ₩61,417 | ₩59,721 | ₩61,176 | +1.13% | 61.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,892 |
| ₩59,660 |
| ₩60,545 |
| -3.13% |
| 102만 |
| 2026.08.10–2026.08.14 | ₩61,444 | ₩64,327 | ₩60,813 | ₩62,691 | +2.03% | 72.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,281 | ₩63,951 | ₩60,103 | ₩61,786 | -2.36% | 76.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,354 | ₩64,776 | ₩61,323 | ₩63,281 | -1.67% | 94만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,426 | ₩66,808 | ₩59,975 | ₩62,771 | -4.06% | 218만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,193 | ₩67,398 | ₩63,140 | ₩65,453 | +1.96% | 56.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,413 | ₩66,781 | ₩63,214 | ₩64,193 | -1.87% | 64.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,675 | ₩67,062 | ₩63,133 | ₩65,252 | +0.89% | 46.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,183 | ₩65,628 | ₩60,036 | ₩64,957 | +7.93% | 112.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,411 | ₩60,981 | ₩58,225 | ₩60,170 | -0.40% | 78.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,689 | ₩60,606 | ₩56,998 | ₩60,022 | +4.04% | 63.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,402 | ₩58,333 | ₩55,222 | ₩57,689 | +2.28% | 66.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,415 | ₩57,307 | ₩55,838 | ₩56,630 | +0.38% | 33.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,564 | ₩56,965 | ₩54,162 | ₩56,268 | +3.12% | 48.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,093 | ₩56,442 | ₩53,559 | ₩54,162 | -3.44% | 48.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,457 | ₩56,495 | ₩53,840 | ₩55,973 | +2.78% | 34.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,310 | ₩55,637 | ₩53,532 | ₩55,101 | +1.46% | 53.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,503 | ₩56,308 | ₩53,693 | ₩54,310 | -2.15% | 53.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,961 | ₩56,281 | ₩53,002 | ₩55,543 | +2.93% | 59.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,292 | ₩55,087 | ₩50,642 | ₩54,082 | +5.44% | 36.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,992 | ₩51,742 | ₩49,509 | ₩51,373 | +2.76% | 29.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,683 | ₩51,292 | ₩49,227 | ₩49,764 | +0.16% | 34.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,442 | ₩50,092 | ₩47,176 | ₩48,758 | -1.38% | 48.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,630 | ₩51,326 | ₩48,141 | ₩48,919 | -1.43% | 52.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,467 | ₩53,934 | ₩48,450 | ₩50,635 | -1.62% | 36.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,658 | ₩55,342 | ₩49,656 | ₩52,204 | -4.49% | 40.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,350 | ₩55,101 | ₩52,701 | ₩54,658 | +0.57% | 22.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,208 | ₩56,241 | ₩52,788 | ₩54,363 | -1.53% | 26만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,660 | ₩56,670 | ₩52,124 | ₩55,490 | +5.37% | 41.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,252 | ₩53,505 | ₩47,905 | ₩53,130 | +3.66% | 46.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,938 | ₩54,055 | ₩49,817 | ₩51,266 | +2.66% | 29.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,388 | ₩51,031 | ₩48,543 | ₩50,542 | +2.34% | 28.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,806 | ₩50,837 | ₩47,806 | ₩49,589 | +3.73% | 35.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,745 | ₩49,180 | ₩45,593 | ₩47,806 | -1.93% | 22.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,683 | ₩50,951 | ₩48,101 | ₩48,986 | -1.40% | 24.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,488 | ₩52,110 | ₩48,074 | ₩49,603 | -1.75% | 44만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,706 | ₩50,153 | ₩46,612 | ₩49,965 | +6.98% | 28.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,076 | ₩47,605 | ₩45,278 | ₩46,519 | +0.96% | 21만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,178 | ₩47,457 | ₩44,460 | ₩46,250 | +2.37% | 23.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,224 | ₩46,773 | ₩43,180 | ₩45,392 | -1.80% | 38.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,170 | ₩47,404 | ₩45,486 | ₩46,452 | +0.61% | 29.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,538 | ₩47,605 | ₩45,325 | ₩46,143 | -2.93% | 24.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,275 | ₩50,609 | ₩46,954 | ₩47,618 | -1.36% | 47.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,542 | ₩48,034 | ₩43,012 | ₩47,779 | +9.73% | 45.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,214 | ₩44,963 | ₩41,141 | ₩43,300 | +2.57% | 38.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,321 | ₩43,327 | ₩41,423 | ₩41,718 | -1.43% | 9.7만 |
|---|