시장 데이터를 불러오는 중
전체 종목
First US Bancshares, Inc. - Common Stock 과거 주가
First US Bancshares, Inc. - Common Stock · FUSB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First US Bancshares, Inc. - Common Stock · FUSB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,198 | ₩22,198 | ₩21,125 | ₩21,996 | -0.91% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩22,238 | ₩22,466 | ₩21,996 | ₩22,130 | -0.48% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩22,023 | ₩22,265 | ₩20,749 | ₩22,050 | +0.12% | 7.5만 |
| 2026.09.14–2026.09.18 | ₩22,426 | ₩22,426 | ₩22,023 | ₩22,063 | -1.61% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩22,104 | ₩22,788 | ₩22,077 | ₩22,788 | +3.09% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩22,198 | ₩22,493 | ₩21,929 | ₩22,104 | -0.42% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩22,050 | ₩22,265 | ₩21,567 | ₩21,970 | -0.36% | 35.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,452 |
| ₩21,607 |
| ₩21,782 |
| -1.28% |
| 32.4만 |
| 2026.08.10–2026.08.14 | ₩22,050 | ₩22,493 | ₩22,050 | ₩22,077 | +0.12% | 3.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,358 | ₩22,479 | ₩21,674 | ₩22,130 | -1.02% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,117 | ₩22,573 | ₩21,192 | ₩22,130 | +0.06% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,265 | ₩22,788 | ₩21,138 | ₩22,063 | -0.90% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,721 | ₩22,774 | ₩22,130 | ₩22,130 | -2.60% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩22,265 | ₩22,788 | ₩22,130 | ₩22,144 | -0.54% | 7.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩22,399 | ₩22,788 | ₩22,130 | ₩22,130 | -1.20% | 9.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,795 | ₩22,466 | ₩21,728 | ₩22,466 | +3.08% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,688 | ₩22,130 | ₩21,661 | ₩22,130 | +2.04% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩21,326 | ₩22,117 | ₩21,326 | ₩21,688 | +1.70% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,460 | ₩21,715 | ₩21,339 | ₩21,674 | +1.00% | 8.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩21,393 | ₩21,460 | ₩21,125 | ₩21,460 | +0.31% | 7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,581 | ₩21,594 | ₩21,259 | ₩21,326 | -1.18% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,299 | ₩21,728 | ₩21,125 | ₩21,460 | +0.76% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,460 | ₩21,715 | ₩21,326 | ₩21,393 | -0.31% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,728 | ₩22,130 | ₩20,575 | ₩22,130 | +1.85% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,460 | ₩21,701 | ₩20,789 | ₩20,803 | -3.06% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,910 | ₩21,513 | ₩20,910 | ₩21,460 | +2.63% | 9.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩20,762 | ₩20,990 | ₩20,682 | ₩20,990 | +1.10% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,481 | ₩20,843 | ₩20,481 | ₩20,655 | +0.85% | 4.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,119 | ₩20,736 | ₩20,119 | ₩20,655 | +2.67% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,944 | ₩20,776 | ₩19,730 | ₩19,730 | -1.08% | 5.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,850 | ₩20,119 | ₩19,783 | ₩20,078 | +1.15% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,306 | ₩20,722 | ₩19,716 | ₩20,159 | -0.73% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,293 | ₩20,776 | ₩20,119 | ₩20,494 | +0.99% | 2.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,333 | ₩20,588 | ₩19,984 | ₩20,454 | +0.59% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,856 | ₩21,165 | ₩18,482 | ₩20,615 | -1.16% | 6만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,891 | ₩21,446 | ₩19,891 | ₩20,910 | +5.12% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,019 | ₩19,944 | ₩18,844 | ₩19,649 | +3.31% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,783 | ₩20,065 | ₩18,630 | ₩19,448 | -1.69% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,576 | ₩19,086 | ₩18,442 | ₩18,777 | +1.08% | 7.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,107 | ₩18,791 | ₩18,107 | ₩18,751 | +3.56% | 9.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩18,375 | ₩18,737 | ₩18,120 | ₩18,710 | +1.82% | 7.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩18,134 | ₩18,388 | ₩17,986 | ₩18,295 | +0.89% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,911 | ₩18,979 | ₩17,181 | ₩17,678 | -6.52% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,421 | ₩19,515 | ₩18,764 | ₩19,180 | -1.24% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,348 | ₩19,837 | ₩18,040 | ₩18,979 | +3.44% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,576 | ₩18,643 | ₩17,973 | ₩18,107 | -2.53% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,973 | ₩19,046 | ₩17,906 | ₩18,576 | +3.36% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,771 | ₩18,710 | ₩17,771 | ₩17,986 | +1.21% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,476 | ₩18,187 | ₩17,262 | ₩17,704 | +1.30% | 3.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,430 | ₩17,517 | ₩16,296 | ₩17,517 | +6.61% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,618 | ₩17,838 | ₩16,309 | ₩16,578 | -0.24% | 7.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩16,685 | ₩16,685 | ₩16,296 | ₩16,618 | -0.40% | 7.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩16,537 | ₩16,537 | ₩16,296 | ₩16,537 | 0.00% | 1.9천 |
|---|