시장 데이터를 불러오는 중
전체 종목
FS Bancorp, Inc. - Common Stock 과거 주가
FS Bancorp, Inc. - Common Stock · FSBW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FS Bancorp, Inc. - Common Stock · FSBW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩59,731 | ₩60,107 | ₩58,457 | ₩59,141 | -0.99% | 13.7만 |
| 2026.09.28–2026.10.02 | ₩59,530 | ₩59,731 | ₩57,773 | ₩59,450 | -0.14% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩59,248 | ₩59,785 | ₩57,974 | ₩59,248 | 0.00% | 14만 |
| 2026.09.14–2026.09.18 | ₩58,296 | ₩60,388 | ₩58,283 | ₩58,833 | +0.92% | 20.4만 |
| 2026.09.08–2026.09.11 | ₩58,524 | ₩58,873 | ₩57,398 | ₩58,068 | -0.78% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩57,679 | ₩59,007 | ₩56,727 | ₩58,846 | +2.02% | 9.8만 |
| 2026.08.24–2026.08.28 | ₩56,942 | ₩58,350 | ₩56,405 | ₩57,465 | +0.92% | 12.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,390 |
| ₩55,936 |
| ₩56,955 |
| -2.21% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩57,089 | ₩59,007 | ₩56,620 | ₩58,310 | +2.14% | 9.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,015 | ₩58,752 | ₩56,660 | ₩57,746 | -0.46% | 12.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,471 | ₩59,181 | ₩56,794 | ₩57,545 | -1.58% | 9.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,350 | ₩59,101 | ₩55,654 | ₩58,484 | +0.23% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,591 | ₩61,488 | ₩57,130 | ₩59,047 | +0.78% | 8.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,471 | ₩59,222 | ₩54,984 | ₩57,840 | -1.08% | 7.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,720 | ₩60,201 | ₩56,312 | ₩58,900 | +2.04% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,520 | ₩58,109 | ₩54,635 | ₩57,961 | +4.40% | 20.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,277 | ₩57,277 | ₩54,810 | ₩55,909 | -2.39% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,568 | ₩58,256 | ₩54,514 | ₩57,223 | +4.87% | 7.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,608 | ₩55,480 | ₩52,302 | ₩54,836 | +0.42% | 7.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,279 | ₩55,789 | ₩54,380 | ₩54,595 | -1.24% | 3.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,267 | ₩55,789 | ₩53,106 | ₩54,984 | +3.22% | 5.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,461 | ₩54,514 | ₩53,106 | ₩53,106 | -2.49% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,421 | ₩56,030 | ₩52,972 | ₩54,863 | +0.81% | 5.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,333 | ₩56,727 | ₩54,421 | ₩54,702 | -1.14% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,003 | ₩56,741 | ₩54,555 | ₩55,641 | -0.65% | 15.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,434 | ₩55,185 | ₩52,986 | ₩54,823 | +0.71% | 4.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,396 | ₩55,668 | ₩50,505 | ₩54,514 | +4.04% | 5.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,135 | ₩53,428 | ₩50,478 | ₩52,811 | +3.28% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,599 | ₩53,629 | ₩50,143 | ₩51,135 | +1.06% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,350 | ₩52,302 | ₩49,164 | ₩49,673 | -3.26% | 9만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,141 | ₩53,737 | ₩50,813 | ₩51,350 | -1.52% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,972 | ₩54,944 | ₩51,738 | ₩52,919 | -0.10% | 6.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,815 | ₩56,164 | ₩52,986 | ₩52,986 | -5.07% | 5.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,432 | ₩56,767 | ₩55,654 | ₩56,177 | -0.45% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,392 | ₩56,875 | ₩55,131 | ₩56,432 | +0.07% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,829 | ₩58,712 | ₩55,601 | ₩56,700 | +1.56% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,641 | ₩57,210 | ₩52,959 | ₩56,298 | +1.18% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,265 | ₩58,551 | ₩55,265 | ₩55,721 | +0.83% | 4.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,346 | ₩56,674 | ₩54,769 | ₩56,325 | +1.77% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,721 | ₩57,666 | ₩54,273 | ₩55,735 | +0.02% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,124 | ₩56,218 | ₩54,313 | ₩54,783 | -2.39% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,961 | ₩58,109 | ₩56,298 | ₩56,553 | -2.43% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,028 | ₩59,302 | ₩56,727 | ₩57,961 | -0.12% | 9.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,997 | ₩57,988 | ₩54,246 | ₩57,586 | +4.71% | 8.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,877 | ₩54,890 | ₩52,945 | ₩54,340 | -0.98% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,219 | ₩55,561 | ₩53,643 | ₩54,917 | +1.29% | 4.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,972 | ₩54,421 | ₩52,060 | ₩54,045 | +2.03% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,051 | ₩55,051 | ₩52,905 | ₩53,455 | -2.90% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,095 | ₩55,265 | ₩50,076 | ₩55,038 | +7.72% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,785 | ₩54,354 | ₩50,652 | ₩51,886 | -1.70% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,652 | ₩54,045 | ₩50,652 | ₩52,785 | +4.21% | 5.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,229 | ₩52,543 | ₩50,089 | ₩50,532 | -1.36% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,940 | ₩52,476 | ₩50,290 | ₩50,397 | -2.97% | 1.5만 |
|---|