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 | ₩59,724 | ₩60,099 | ₩58,450 | ₩59,134 | -0.99% | 13.7만 |
| 2026.09.28–2026.10.02 | ₩59,523 | ₩59,724 | ₩57,766 | ₩59,442 | -0.14% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩59,241 | ₩59,777 | ₩57,967 | ₩59,241 | 0.00% | 14만 |
| 2026.09.14–2026.09.18 | ₩58,289 | ₩60,381 | ₩58,276 | ₩58,825 | +0.92% | 20.4만 |
| 2026.09.08–2026.09.11 | ₩58,517 | ₩58,866 | ₩57,391 | ₩58,061 | -0.78% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩57,672 | ₩59,000 | ₩56,720 | ₩58,839 | +2.02% | 9.8만 |
| 2026.08.24–2026.08.28 | ₩56,935 | ₩58,343 | ₩56,398 | ₩57,458 | +0.92% | 12.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,383 |
| ₩55,929 |
| ₩56,948 |
| -2.21% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩57,082 | ₩59,000 | ₩56,613 | ₩58,302 | +2.14% | 9.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,007 | ₩58,745 | ₩56,653 | ₩57,739 | -0.46% | 12.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,463 | ₩59,174 | ₩56,787 | ₩57,538 | -1.58% | 9.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,343 | ₩59,093 | ₩55,647 | ₩58,477 | +0.23% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,584 | ₩61,480 | ₩57,122 | ₩59,040 | +0.78% | 8.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,463 | ₩59,214 | ₩54,977 | ₩57,833 | -1.08% | 7.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,712 | ₩60,193 | ₩56,304 | ₩58,892 | +2.04% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,513 | ₩58,101 | ₩54,628 | ₩57,954 | +4.40% | 20.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,270 | ₩57,270 | ₩54,803 | ₩55,902 | -2.39% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,561 | ₩58,249 | ₩54,508 | ₩57,216 | +4.87% | 7.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,601 | ₩55,473 | ₩52,295 | ₩54,829 | +0.42% | 7.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,272 | ₩55,781 | ₩54,373 | ₩54,588 | -1.24% | 3.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,261 | ₩55,781 | ₩53,100 | ₩54,977 | +3.22% | 5.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,454 | ₩54,508 | ₩53,100 | ₩53,100 | -2.49% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,414 | ₩56,023 | ₩52,966 | ₩54,856 | +0.81% | 5.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,326 | ₩56,720 | ₩54,414 | ₩54,695 | -1.14% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,996 | ₩56,733 | ₩54,548 | ₩55,634 | -0.65% | 15.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,427 | ₩55,178 | ₩52,979 | ₩54,816 | +0.71% | 4.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,389 | ₩55,661 | ₩50,498 | ₩54,508 | +4.04% | 5.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,129 | ₩53,421 | ₩50,471 | ₩52,805 | +3.28% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,592 | ₩53,623 | ₩50,136 | ₩51,129 | +1.06% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,343 | ₩52,295 | ₩49,157 | ₩49,667 | -3.26% | 9만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,134 | ₩53,730 | ₩50,807 | ₩51,343 | -1.52% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,966 | ₩54,937 | ₩51,732 | ₩52,912 | -0.10% | 6.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,808 | ₩56,157 | ₩52,979 | ₩52,979 | -5.07% | 5.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,425 | ₩56,760 | ₩55,647 | ₩56,170 | -0.45% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,385 | ₩56,868 | ₩55,124 | ₩56,425 | +0.07% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,822 | ₩58,705 | ₩55,594 | ₩56,693 | +1.56% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,634 | ₩57,203 | ₩52,952 | ₩56,291 | +1.18% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,258 | ₩58,544 | ₩55,258 | ₩55,714 | +0.83% | 4.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,339 | ₩56,666 | ₩54,762 | ₩56,318 | +1.77% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,714 | ₩57,659 | ₩54,266 | ₩55,728 | +0.02% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,117 | ₩56,211 | ₩54,306 | ₩54,776 | -2.39% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,954 | ₩58,101 | ₩56,291 | ₩56,546 | -2.43% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,021 | ₩59,295 | ₩56,720 | ₩57,954 | -0.12% | 9.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,990 | ₩57,981 | ₩54,239 | ₩57,578 | +4.71% | 8.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,870 | ₩54,883 | ₩52,939 | ₩54,333 | -0.98% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,213 | ₩55,553 | ₩53,636 | ₩54,910 | +1.29% | 4.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,966 | ₩54,414 | ₩52,054 | ₩54,038 | +2.03% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,044 | ₩55,044 | ₩52,899 | ₩53,448 | -2.90% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,088 | ₩55,258 | ₩50,069 | ₩55,031 | +7.72% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,778 | ₩54,347 | ₩50,646 | ₩51,879 | -1.70% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,646 | ₩54,038 | ₩50,646 | ₩52,778 | +4.21% | 5.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,222 | ₩52,536 | ₩50,083 | ₩50,525 | -1.36% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,933 | ₩52,469 | ₩50,284 | ₩50,391 | -2.97% | 1.5만 |
|---|