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 | ₩58,398 | ₩58,921 | ₩56,267 | ₩56,924 | -2.52% | 82.5만 |
| 2026.09.28–2026.10.02 | ₩58,572 | ₩58,706 | ₩55,882 | ₩58,492 | -0.14% | 89만 |
| 2026.09.21–2026.09.25 | ₩59,604 | ₩60,877 | ₩57,835 | ₩58,733 | -1.46% | 81.8만 |
| 2026.09.14–2026.09.18 | ₩61,896 | ₩63,209 | ₩59,189 | ₩59,591 | -3.72% | 175.4만 |
| 2026.09.08–2026.09.11 | ₩62,740 | ₩63,128 | ₩60,757 | ₩62,190 | -0.88% | 53.3만 |
| 2026.08.31–2026.09.04 | ₩60,891 | ₩63,195 | ₩60,408 | ₩62,927 | +3.35% | 85만 |
| 2026.08.24–2026.08.28 | ₩60,448 | ₩61,373 | ₩59,678 | ₩61,132 | +1.13% | 61.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,847 |
| ₩59,617 |
| ₩60,502 |
| -3.13% |
| 102만 |
| 2026.08.10–2026.08.14 | ₩61,400 | ₩64,281 | ₩60,770 | ₩62,646 | +2.03% | 72.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,236 | ₩63,906 | ₩60,060 | ₩61,741 | -2.36% | 76.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,308 | ₩64,730 | ₩61,279 | ₩63,236 | -1.67% | 94만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,380 | ₩66,760 | ₩59,932 | ₩62,726 | -4.06% | 218만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,147 | ₩67,349 | ₩63,095 | ₩65,406 | +1.96% | 56.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,366 | ₩66,733 | ₩63,169 | ₩64,147 | -1.87% | 64.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,629 | ₩67,014 | ₩63,088 | ₩65,205 | +0.89% | 46.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,140 | ₩65,581 | ₩59,993 | ₩64,911 | +7.93% | 112.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,368 | ₩60,937 | ₩58,184 | ₩60,127 | -0.40% | 78.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,648 | ₩60,562 | ₩56,958 | ₩59,979 | +4.04% | 63.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,361 | ₩58,291 | ₩55,182 | ₩57,648 | +2.28% | 66.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,375 | ₩57,266 | ₩55,798 | ₩56,589 | +0.38% | 33.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,525 | ₩56,924 | ₩54,123 | ₩56,227 | +3.12% | 48.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,053 | ₩56,401 | ₩53,520 | ₩54,123 | -3.44% | 48.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,418 | ₩56,455 | ₩53,802 | ₩55,932 | +2.78% | 34.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,271 | ₩55,597 | ₩53,494 | ₩55,061 | +1.46% | 53.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,463 | ₩56,267 | ₩53,654 | ₩54,271 | -2.15% | 53.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,922 | ₩56,241 | ₩52,964 | ₩55,504 | +2.93% | 59.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,256 | ₩55,048 | ₩50,606 | ₩54,043 | +5.44% | 36.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,956 | ₩51,705 | ₩49,474 | ₩51,336 | +2.76% | 29.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,648 | ₩51,256 | ₩49,192 | ₩49,728 | +0.16% | 34.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,407 | ₩50,056 | ₩47,142 | ₩48,723 | -1.38% | 48.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,594 | ₩51,289 | ₩48,107 | ₩48,884 | -1.43% | 52.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,430 | ₩53,896 | ₩48,415 | ₩50,599 | -1.62% | 36.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,619 | ₩55,303 | ₩49,621 | ₩52,167 | -4.49% | 40.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,311 | ₩55,061 | ₩52,663 | ₩54,619 | +0.57% | 22.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,169 | ₩56,200 | ₩52,750 | ₩54,324 | -1.53% | 26만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,623 | ₩56,629 | ₩52,087 | ₩55,450 | +5.37% | 41.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,216 | ₩53,467 | ₩47,871 | ₩53,092 | +3.66% | 46.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,902 | ₩54,016 | ₩49,782 | ₩51,229 | +2.66% | 29.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,353 | ₩50,994 | ₩48,509 | ₩50,505 | +2.34% | 28.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,772 | ₩50,800 | ₩47,772 | ₩49,554 | +3.73% | 35.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,710 | ₩49,145 | ₩45,561 | ₩47,772 | -1.93% | 22.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,648 | ₩50,914 | ₩48,067 | ₩48,951 | -1.40% | 24.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,452 | ₩52,073 | ₩48,040 | ₩49,567 | -1.75% | 44만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,673 | ₩50,117 | ₩46,579 | ₩49,929 | +6.98% | 28.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,043 | ₩47,571 | ₩45,246 | ₩46,485 | +0.96% | 21만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,145 | ₩47,423 | ₩44,428 | ₩46,217 | +2.37% | 23.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,190 | ₩46,740 | ₩43,149 | ₩45,360 | -1.80% | 38.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,137 | ₩47,370 | ₩45,453 | ₩46,418 | +0.61% | 29.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,504 | ₩47,571 | ₩45,293 | ₩46,110 | -2.93% | 24.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,241 | ₩50,572 | ₩46,921 | ₩47,584 | -1.36% | 47.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,510 | ₩48,000 | ₩42,981 | ₩47,745 | +9.73% | 45.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,184 | ₩44,931 | ₩41,112 | ₩43,269 | +2.57% | 38.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,291 | ₩43,296 | ₩41,393 | ₩41,688 | -1.43% | 9.7만 |
|---|