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 | ₩22,183 | ₩22,183 | ₩21,111 | ₩21,982 | -0.91% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩22,223 | ₩22,451 | ₩21,982 | ₩22,116 | -0.48% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩22,009 | ₩22,250 | ₩20,735 | ₩22,035 | +0.12% | 7.5만 |
| 2026.09.14–2026.09.18 | ₩22,411 | ₩22,411 | ₩22,009 | ₩22,049 | -1.61% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩22,089 | ₩22,773 | ₩22,062 | ₩22,773 | +3.09% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩22,183 | ₩22,478 | ₩21,915 | ₩22,089 | -0.42% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩22,035 | ₩22,250 | ₩21,553 | ₩21,955 | -0.36% | 35.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,437 |
| ₩21,593 |
| ₩21,767 |
| -1.28% |
| 32.4만 |
| 2026.08.10–2026.08.14 | ₩22,035 | ₩22,478 | ₩22,035 | ₩22,062 | +0.12% | 3.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,344 | ₩22,464 | ₩21,660 | ₩22,116 | -1.02% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,102 | ₩22,558 | ₩21,178 | ₩22,116 | +0.06% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,250 | ₩22,773 | ₩21,124 | ₩22,049 | -0.90% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,706 | ₩22,759 | ₩22,116 | ₩22,116 | -2.60% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩22,250 | ₩22,773 | ₩22,116 | ₩22,129 | -0.54% | 7.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩22,384 | ₩22,773 | ₩22,116 | ₩22,116 | -1.20% | 9.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,781 | ₩22,451 | ₩21,714 | ₩22,451 | +3.08% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,673 | ₩22,116 | ₩21,647 | ₩22,116 | +2.04% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩21,312 | ₩22,102 | ₩21,312 | ₩21,673 | +1.70% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,446 | ₩21,700 | ₩21,325 | ₩21,660 | +1.00% | 8.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩21,379 | ₩21,446 | ₩21,111 | ₩21,446 | +0.31% | 7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,566 | ₩21,580 | ₩21,245 | ₩21,312 | -1.18% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,285 | ₩21,714 | ₩21,111 | ₩21,446 | +0.76% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,446 | ₩21,700 | ₩21,312 | ₩21,379 | -0.31% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,714 | ₩22,116 | ₩20,561 | ₩22,116 | +1.85% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,446 | ₩21,687 | ₩20,775 | ₩20,789 | -3.06% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,896 | ₩21,499 | ₩20,896 | ₩21,446 | +2.63% | 9.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩20,749 | ₩20,976 | ₩20,668 | ₩20,976 | +1.10% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,467 | ₩20,829 | ₩20,467 | ₩20,641 | +0.85% | 4.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,105 | ₩20,722 | ₩20,105 | ₩20,641 | +2.67% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,931 | ₩20,762 | ₩19,717 | ₩19,717 | -1.08% | 5.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,837 | ₩20,105 | ₩19,770 | ₩20,065 | +1.15% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,293 | ₩20,708 | ₩19,703 | ₩20,145 | -0.73% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,279 | ₩20,762 | ₩20,105 | ₩20,481 | +0.99% | 2.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,320 | ₩20,574 | ₩19,971 | ₩20,440 | +0.59% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,842 | ₩21,151 | ₩18,470 | ₩20,601 | -1.16% | 6만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,877 | ₩21,432 | ₩19,877 | ₩20,896 | +5.12% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,006 | ₩19,931 | ₩18,832 | ₩19,636 | +3.31% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,770 | ₩20,052 | ₩18,617 | ₩19,435 | -1.69% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,564 | ₩19,073 | ₩18,430 | ₩18,765 | +1.08% | 7.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,095 | ₩18,778 | ₩18,095 | ₩18,738 | +3.56% | 9.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩18,363 | ₩18,725 | ₩18,108 | ₩18,698 | +1.82% | 7.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩18,122 | ₩18,376 | ₩17,974 | ₩18,282 | +0.89% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,899 | ₩18,966 | ₩17,170 | ₩17,666 | -6.52% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,408 | ₩19,502 | ₩18,751 | ₩19,167 | -1.24% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,336 | ₩19,824 | ₩18,028 | ₩18,966 | +3.44% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,564 | ₩18,631 | ₩17,961 | ₩18,095 | -2.53% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,961 | ₩19,033 | ₩17,894 | ₩18,564 | +3.36% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,760 | ₩18,698 | ₩17,760 | ₩17,974 | +1.21% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,465 | ₩18,175 | ₩17,250 | ₩17,693 | +1.30% | 3.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,419 | ₩17,505 | ₩16,285 | ₩17,505 | +6.61% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,607 | ₩17,827 | ₩16,299 | ₩16,567 | -0.24% | 7.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩16,674 | ₩16,674 | ₩16,285 | ₩16,607 | -0.40% | 7.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩16,527 | ₩16,527 | ₩16,285 | ₩16,527 | 0.00% | 1.9천 |
|---|