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 | ₩59,734 | ₩60,110 | ₩58,460 | ₩59,144 | -0.99% | 13.7만 |
| 2026.09.28–2026.10.02 | ₩59,533 | ₩59,734 | ₩57,776 | ₩59,453 | -0.14% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩59,252 | ₩59,788 | ₩57,977 | ₩59,252 | 0.00% | 14만 |
| 2026.09.14–2026.09.18 | ₩58,299 | ₩60,392 | ₩58,286 | ₩58,836 | +0.92% | 20.4만 |
| 2026.09.08–2026.09.11 | ₩58,527 | ₩58,876 | ₩57,401 | ₩58,071 | -0.78% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩57,682 | ₩59,010 | ₩56,730 | ₩58,849 | +2.02% | 9.8만 |
| 2026.08.24–2026.08.28 | ₩56,945 | ₩58,353 | ₩56,408 | ₩57,468 | +0.92% | 12.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,393 |
| ₩55,939 |
| ₩56,958 |
| -2.21% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩57,092 | ₩59,010 | ₩56,623 | ₩58,313 | +2.14% | 9.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,018 | ₩58,755 | ₩56,663 | ₩57,749 | -0.46% | 12.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,474 | ₩59,185 | ₩56,797 | ₩57,548 | -1.58% | 9.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,353 | ₩59,104 | ₩55,657 | ₩58,487 | +0.23% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,594 | ₩61,491 | ₩57,133 | ₩59,050 | +0.78% | 8.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,474 | ₩59,225 | ₩54,987 | ₩57,843 | -1.08% | 7.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,723 | ₩60,204 | ₩56,314 | ₩58,903 | +2.04% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,523 | ₩58,112 | ₩54,638 | ₩57,964 | +4.40% | 20.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,280 | ₩57,280 | ₩54,812 | ₩55,912 | -2.39% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,571 | ₩58,259 | ₩54,517 | ₩57,226 | +4.87% | 7.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,611 | ₩55,483 | ₩52,304 | ₩54,839 | +0.42% | 7.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,282 | ₩55,791 | ₩54,383 | ₩54,598 | -1.24% | 3.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,270 | ₩55,791 | ₩53,109 | ₩54,987 | +3.22% | 5.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,464 | ₩54,517 | ₩53,109 | ₩53,109 | -2.49% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,423 | ₩56,033 | ₩52,975 | ₩54,866 | +0.81% | 5.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,335 | ₩56,730 | ₩54,423 | ₩54,705 | -1.14% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,006 | ₩56,744 | ₩54,558 | ₩55,644 | -0.65% | 15.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,437 | ₩55,188 | ₩52,988 | ₩54,826 | +0.71% | 4.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,398 | ₩55,671 | ₩50,507 | ₩54,517 | +4.04% | 5.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,138 | ₩53,431 | ₩50,481 | ₩52,814 | +3.28% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,601 | ₩53,632 | ₩50,145 | ₩51,138 | +1.06% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,352 | ₩52,304 | ₩49,166 | ₩49,676 | -3.26% | 9만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,144 | ₩53,739 | ₩50,816 | ₩51,352 | -1.52% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,975 | ₩54,947 | ₩51,741 | ₩52,921 | -0.10% | 6.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,818 | ₩56,167 | ₩52,988 | ₩52,988 | -5.07% | 5.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,435 | ₩56,770 | ₩55,657 | ₩56,180 | -0.45% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,395 | ₩56,878 | ₩55,134 | ₩56,435 | +0.07% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,832 | ₩58,715 | ₩55,604 | ₩56,703 | +1.56% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,644 | ₩57,213 | ₩52,962 | ₩56,301 | +1.18% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,268 | ₩58,554 | ₩55,268 | ₩55,724 | +0.83% | 4.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,349 | ₩56,677 | ₩54,772 | ₩56,328 | +1.77% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,724 | ₩57,669 | ₩54,276 | ₩55,738 | +0.02% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,127 | ₩56,221 | ₩54,316 | ₩54,786 | -2.39% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,964 | ₩58,112 | ₩56,301 | ₩56,556 | -2.43% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,031 | ₩59,305 | ₩56,730 | ₩57,964 | -0.12% | 9.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,000 | ₩57,991 | ₩54,249 | ₩57,589 | +4.71% | 8.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,879 | ₩54,893 | ₩52,948 | ₩54,343 | -0.98% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,222 | ₩55,563 | ₩53,646 | ₩54,920 | +1.29% | 4.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,975 | ₩54,423 | ₩52,063 | ₩54,048 | +2.03% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,054 | ₩55,054 | ₩52,908 | ₩53,458 | -2.90% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,097 | ₩55,268 | ₩50,078 | ₩55,040 | +7.72% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,787 | ₩54,356 | ₩50,655 | ₩51,889 | -1.70% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,655 | ₩54,048 | ₩50,655 | ₩52,787 | +4.21% | 5.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,232 | ₩52,546 | ₩50,092 | ₩50,534 | -1.36% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,942 | ₩52,479 | ₩50,293 | ₩50,400 | -2.97% | 1.5만 |
|---|