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 | ₩22,193 | ₩22,193 | ₩21,120 | ₩21,992 | -0.91% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩22,233 | ₩22,461 | ₩21,992 | ₩22,126 | -0.48% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩22,019 | ₩22,260 | ₩20,745 | ₩22,046 | +0.12% | 7.5만 |
| 2026.09.14–2026.09.18 | ₩22,421 | ₩22,421 | ₩22,019 | ₩22,059 | -1.61% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩22,099 | ₩22,783 | ₩22,073 | ₩22,783 | +3.09% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩22,193 | ₩22,488 | ₩21,925 | ₩22,099 | -0.42% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩22,046 | ₩22,260 | ₩21,563 | ₩21,965 | -0.36% | 35.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,059 |
| ₩22,448 |
| ₩21,603 |
| ₩21,778 |
| -1.28% |
| 32.4만 |
| 2026.08.10–2026.08.14 | ₩22,046 | ₩22,488 | ₩22,046 | ₩22,073 | +0.12% | 3.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,354 | ₩22,475 | ₩21,670 | ₩22,126 | -1.02% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,113 | ₩22,569 | ₩21,187 | ₩22,126 | +0.06% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,260 | ₩22,783 | ₩21,134 | ₩22,059 | -0.90% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,716 | ₩22,770 | ₩22,126 | ₩22,126 | -2.60% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩22,260 | ₩22,783 | ₩22,126 | ₩22,140 | -0.54% | 7.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩22,394 | ₩22,783 | ₩22,126 | ₩22,126 | -1.20% | 9.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,791 | ₩22,461 | ₩21,724 | ₩22,461 | +3.08% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,684 | ₩22,126 | ₩21,657 | ₩22,126 | +2.04% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩21,322 | ₩22,113 | ₩21,322 | ₩21,684 | +1.70% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,456 | ₩21,710 | ₩21,335 | ₩21,670 | +1.00% | 8.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩21,389 | ₩21,456 | ₩21,120 | ₩21,456 | +0.31% | 7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,576 | ₩21,590 | ₩21,255 | ₩21,322 | -1.18% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,295 | ₩21,724 | ₩21,120 | ₩21,456 | +0.76% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,456 | ₩21,710 | ₩21,322 | ₩21,389 | -0.31% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,724 | ₩22,126 | ₩20,571 | ₩22,126 | +1.85% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,456 | ₩21,697 | ₩20,785 | ₩20,799 | -3.06% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,906 | ₩21,509 | ₩20,906 | ₩21,456 | +2.63% | 9.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩20,758 | ₩20,986 | ₩20,678 | ₩20,986 | +1.10% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,477 | ₩20,839 | ₩20,477 | ₩20,651 | +0.85% | 4.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,115 | ₩20,732 | ₩20,115 | ₩20,651 | +2.67% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,940 | ₩20,772 | ₩19,726 | ₩19,726 | -1.08% | 5.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,847 | ₩20,115 | ₩19,779 | ₩20,074 | +1.15% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,302 | ₩20,718 | ₩19,712 | ₩20,155 | -0.73% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,289 | ₩20,772 | ₩20,115 | ₩20,490 | +0.99% | 2.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,329 | ₩20,584 | ₩19,981 | ₩20,450 | +0.59% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,852 | ₩21,161 | ₩18,479 | ₩20,611 | -1.16% | 6만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,887 | ₩21,442 | ₩19,887 | ₩20,906 | +5.12% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,015 | ₩19,940 | ₩18,841 | ₩19,645 | +3.31% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,779 | ₩20,061 | ₩18,626 | ₩19,444 | -1.69% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,573 | ₩19,082 | ₩18,438 | ₩18,774 | +1.08% | 7.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,103 | ₩18,787 | ₩18,103 | ₩18,747 | +3.56% | 9.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩18,371 | ₩18,733 | ₩18,117 | ₩18,707 | +1.82% | 7.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩18,130 | ₩18,385 | ₩17,983 | ₩18,291 | +0.89% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,908 | ₩18,975 | ₩17,178 | ₩17,674 | -6.52% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,417 | ₩19,511 | ₩18,760 | ₩19,176 | -1.24% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,345 | ₩19,833 | ₩18,036 | ₩18,975 | +3.44% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,573 | ₩18,640 | ₩17,969 | ₩18,103 | -2.53% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,969 | ₩19,042 | ₩17,902 | ₩18,573 | +3.36% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,768 | ₩18,707 | ₩17,768 | ₩17,983 | +1.21% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,473 | ₩18,184 | ₩17,258 | ₩17,701 | +1.30% | 3.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,427 | ₩17,513 | ₩16,293 | ₩17,513 | +6.61% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,615 | ₩17,835 | ₩16,306 | ₩16,575 | -0.24% | 7.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩16,682 | ₩16,682 | ₩16,293 | ₩16,615 | -0.40% | 7.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩16,534 | ₩16,534 | ₩16,293 | ₩16,534 | 0.00% | 1.9천 |
|---|