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 | ₩59,684 | ₩60,060 | ₩58,411 | ₩59,095 | -0.99% | 13.7만 |
| 2026.09.28–2026.10.02 | ₩59,483 | ₩59,684 | ₩57,728 | ₩59,403 | -0.14% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩59,202 | ₩59,738 | ₩57,929 | ₩59,202 | 0.00% | 14만 |
| 2026.09.14–2026.09.18 | ₩58,251 | ₩60,341 | ₩58,237 | ₩58,787 | +0.92% | 20.4만 |
| 2026.09.08–2026.09.11 | ₩58,478 | ₩58,827 | ₩57,353 | ₩58,023 | -0.78% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩57,634 | ₩58,961 | ₩56,683 | ₩58,800 | +2.02% | 9.8만 |
| 2026.08.24–2026.08.28 | ₩56,897 | ₩58,304 | ₩56,361 | ₩57,420 | +0.92% | 12.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,344 |
| ₩55,892 |
| ₩56,911 |
| -2.21% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩57,045 | ₩58,961 | ₩56,576 | ₩58,264 | +2.14% | 9.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,969 | ₩58,706 | ₩56,616 | ₩57,701 | -0.46% | 12.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,425 | ₩59,135 | ₩56,750 | ₩57,500 | -1.58% | 9.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,304 | ₩59,055 | ₩55,611 | ₩58,438 | +0.23% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,545 | ₩61,440 | ₩57,085 | ₩59,001 | +0.78% | 8.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,425 | ₩59,175 | ₩54,941 | ₩57,795 | -1.08% | 7.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,674 | ₩60,153 | ₩56,267 | ₩58,854 | +2.04% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,477 | ₩58,063 | ₩54,592 | ₩57,916 | +4.40% | 20.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,232 | ₩57,232 | ₩54,767 | ₩55,865 | -2.39% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,525 | ₩58,210 | ₩54,472 | ₩57,179 | +4.87% | 7.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,566 | ₩55,437 | ₩52,261 | ₩54,793 | +0.42% | 7.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,236 | ₩55,745 | ₩54,338 | ₩54,552 | -1.24% | 3.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,226 | ₩55,745 | ₩53,065 | ₩54,941 | +3.22% | 5.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,418 | ₩54,472 | ₩53,065 | ₩53,065 | -2.49% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,378 | ₩55,986 | ₩52,931 | ₩54,820 | +0.81% | 5.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,289 | ₩56,683 | ₩54,378 | ₩54,659 | -1.14% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,959 | ₩56,696 | ₩54,512 | ₩55,597 | -0.65% | 15.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,391 | ₩55,142 | ₩52,944 | ₩54,780 | +0.71% | 4.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,355 | ₩55,624 | ₩50,465 | ₩54,472 | +4.04% | 5.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,095 | ₩53,386 | ₩50,438 | ₩52,770 | +3.28% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,559 | ₩53,587 | ₩50,103 | ₩51,095 | +1.06% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,309 | ₩52,261 | ₩49,125 | ₩49,634 | -3.26% | 9만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,100 | ₩53,695 | ₩50,773 | ₩51,309 | -1.52% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,931 | ₩54,901 | ₩51,698 | ₩52,877 | -0.10% | 6.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,772 | ₩56,120 | ₩52,944 | ₩52,944 | -5.07% | 5.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,388 | ₩56,723 | ₩55,611 | ₩56,133 | -0.45% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,348 | ₩56,830 | ₩55,088 | ₩56,388 | +0.07% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,785 | ₩58,666 | ₩55,557 | ₩56,656 | +1.56% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,597 | ₩57,165 | ₩52,917 | ₩56,254 | +1.18% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,222 | ₩58,505 | ₩55,222 | ₩55,678 | +0.83% | 4.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,303 | ₩56,629 | ₩54,726 | ₩56,281 | +1.77% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,678 | ₩57,621 | ₩54,231 | ₩55,691 | +0.02% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,080 | ₩56,174 | ₩54,271 | ₩54,740 | -2.39% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,916 | ₩58,063 | ₩56,254 | ₩56,509 | -2.43% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,983 | ₩59,256 | ₩56,683 | ₩57,916 | -0.12% | 9.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,954 | ₩57,942 | ₩54,204 | ₩57,540 | +4.71% | 8.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,834 | ₩54,847 | ₩52,904 | ₩54,298 | -0.98% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,177 | ₩55,517 | ₩53,601 | ₩54,874 | +1.29% | 4.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,931 | ₩54,378 | ₩52,020 | ₩54,003 | +2.03% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,008 | ₩55,008 | ₩52,864 | ₩53,413 | -2.90% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,055 | ₩55,222 | ₩50,036 | ₩54,994 | +7.72% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,743 | ₩54,311 | ₩50,613 | ₩51,845 | -1.70% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,613 | ₩54,003 | ₩50,613 | ₩52,743 | +4.21% | 5.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,189 | ₩52,502 | ₩50,050 | ₩50,492 | -1.36% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,899 | ₩52,435 | ₩50,251 | ₩50,358 | -2.97% | 1.5만 |
|---|