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 | ₩22,177 | ₩22,177 | ₩21,105 | ₩21,976 | -0.91% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩22,218 | ₩22,445 | ₩21,976 | ₩22,110 | -0.48% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩22,003 | ₩22,244 | ₩20,730 | ₩22,030 | +0.12% | 7.5만 |
| 2026.09.14–2026.09.18 | ₩22,405 | ₩22,405 | ₩22,003 | ₩22,043 | -1.61% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩22,084 | ₩22,767 | ₩22,057 | ₩22,767 | +3.09% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩22,177 | ₩22,472 | ₩21,909 | ₩22,084 | -0.42% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩22,030 | ₩22,244 | ₩21,548 | ₩21,950 | -0.36% | 35.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,043 |
| ₩22,432 |
| ₩21,588 |
| ₩21,762 |
| -1.28% |
| 32.4만 |
| 2026.08.10–2026.08.14 | ₩22,030 | ₩22,472 | ₩22,030 | ₩22,057 | +0.12% | 3.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,338 | ₩22,459 | ₩21,655 | ₩22,110 | -1.02% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,097 | ₩22,553 | ₩21,172 | ₩22,110 | +0.06% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,244 | ₩22,767 | ₩21,119 | ₩22,043 | -0.90% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,700 | ₩22,754 | ₩22,110 | ₩22,110 | -2.60% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩22,244 | ₩22,767 | ₩22,110 | ₩22,124 | -0.54% | 7.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩22,378 | ₩22,767 | ₩22,110 | ₩22,110 | -1.20% | 9.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,775 | ₩22,445 | ₩21,708 | ₩22,445 | +3.08% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,668 | ₩22,110 | ₩21,641 | ₩22,110 | +2.04% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩21,306 | ₩22,097 | ₩21,306 | ₩21,668 | +1.70% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,440 | ₩21,695 | ₩21,320 | ₩21,655 | +1.00% | 8.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩21,373 | ₩21,440 | ₩21,105 | ₩21,440 | +0.31% | 7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,561 | ₩21,574 | ₩21,239 | ₩21,306 | -1.18% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,280 | ₩21,708 | ₩21,105 | ₩21,440 | +0.76% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,440 | ₩21,695 | ₩21,306 | ₩21,373 | -0.31% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,708 | ₩22,110 | ₩20,556 | ₩22,110 | +1.85% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,440 | ₩21,682 | ₩20,770 | ₩20,784 | -3.06% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,891 | ₩21,494 | ₩20,891 | ₩21,440 | +2.63% | 9.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩20,744 | ₩20,971 | ₩20,663 | ₩20,971 | +1.10% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,462 | ₩20,824 | ₩20,462 | ₩20,636 | +0.85% | 4.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,100 | ₩20,717 | ₩20,100 | ₩20,636 | +2.67% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,926 | ₩20,757 | ₩19,712 | ₩19,712 | -1.08% | 5.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,832 | ₩20,100 | ₩19,765 | ₩20,060 | +1.15% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,288 | ₩20,703 | ₩19,698 | ₩20,141 | -0.73% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,275 | ₩20,757 | ₩20,100 | ₩20,476 | +0.99% | 2.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,315 | ₩20,569 | ₩19,966 | ₩20,435 | +0.59% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,837 | ₩21,146 | ₩18,465 | ₩20,596 | -1.16% | 6만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,872 | ₩21,427 | ₩19,872 | ₩20,891 | +5.12% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,001 | ₩19,926 | ₩18,827 | ₩19,631 | +3.31% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,765 | ₩20,047 | ₩18,613 | ₩19,430 | -1.69% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,559 | ₩19,068 | ₩18,425 | ₩18,760 | +1.08% | 7.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,090 | ₩18,774 | ₩18,090 | ₩18,733 | +3.56% | 9.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩18,358 | ₩18,720 | ₩18,104 | ₩18,693 | +1.82% | 7.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩18,117 | ₩18,372 | ₩17,970 | ₩18,278 | +0.89% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,894 | ₩18,961 | ₩17,166 | ₩17,661 | -6.52% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,403 | ₩19,497 | ₩18,747 | ₩19,162 | -1.24% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,331 | ₩19,819 | ₩18,023 | ₩18,961 | +3.44% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,559 | ₩18,626 | ₩17,956 | ₩18,090 | -2.53% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,956 | ₩19,028 | ₩17,889 | ₩18,559 | +3.36% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,755 | ₩18,693 | ₩17,755 | ₩17,970 | +1.21% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,460 | ₩18,171 | ₩17,246 | ₩17,688 | +1.30% | 3.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,415 | ₩17,501 | ₩16,281 | ₩17,501 | +6.61% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,603 | ₩17,822 | ₩16,295 | ₩16,563 | -0.24% | 7.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩16,670 | ₩16,670 | ₩16,281 | ₩16,603 | -0.40% | 7.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩16,522 | ₩16,522 | ₩16,281 | ₩16,522 | 0.00% | 1.9천 |
|---|