Five Star Bancorp (FSBC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	43.27	43.90	42.92	42.98	-0.35%	188,183
2026-10-15	42.80	43.49	42.61	43.13	+1.46%	146,445
2026-10-14	42.16	42.81	41.97	42.51	-0.49%	148,018
2026-10-13	42.89	43.14	42.51	42.72	-0.09%	125,271
2026-10-12	42.51	43.34	42.51	42.76	+0.66%	93,041
2026-10-09	42.63	43.00	42.48	42.48	-0.54%	216,348
2026-10-08	42.14	42.89	41.99	42.71	+0.85%	145,488
2026-10-07	43.05	43.05	42.30	42.35	-2.24%	222,493
2026-10-06	43.63	43.97	43.30	43.32	-0.25%	103,500
2026-10-05	43.58	43.77	43.30	43.43	-0.50%	136,799
2026-10-02	43.33	43.76	43.20	43.65	+1.70%	138,730
2026-10-01	42.37	42.96	41.70	42.92	+1.30%	187,740
2026-09-30	42.40	42.65	42.02	42.37	+0.02%	186,115
2026-09-29	43.44	43.71	42.25	42.36	-2.35%	222,094
2026-09-28	43.71	43.81	43.31	43.38	-1.03%	155,641
2026-09-25	43.54	43.99	43.49	43.83	+0.92%	115,670
2026-09-24	43.53	43.74	43.16	43.43	+0.07%	171,876
2026-09-23	43.94	44.10	43.28	43.40	-1.74%	160,719
2026-09-22	44.62	45.43	44.12	44.17	-0.41%	186,407
2026-09-21	44.48	44.92	44.33	44.35	-0.27%	183,216
2026-09-18	44.51	44.97	44.17	44.47	-0.54%	884,880
2026-09-17	45.48	45.91	44.70	44.71	-0.89%	284,430
2026-09-16	45.46	46.00	44.27	45.11	-0.97%	194,361
2026-09-15	45.88	46.50	45.52	45.55	-0.96%	171,847
2026-09-14	46.19	47.17	45.86	45.99	-0.90%	218,555
2026-09-11	47.11	47.11	45.98	46.41	-0.17%	119,240
2026-09-10	45.88	46.55	45.34	46.49	+1.29%	137,917
2026-09-09	46.23	46.60	45.60	45.90	-1.46%	129,997
2026-09-08	46.82	46.92	46.47	46.58	-0.81%	145,931
2026-09-04	46.29	47.07	45.86	46.96	+1.19%	97,301
2026-09-03	46.60	47.12	46.26	46.41	+0.11%	132,293
2026-09-02	45.61	47.16	45.61	46.36	+2.25%	178,512
2026-09-01	45.61	46.09	45.09	45.34	-1.05%	200,234
2026-08-31	45.44	46.05	45.08	45.82	+0.44%	241,837
2026-08-28	45.30	45.76	45.30	45.62	+0.80%	121,393
2026-08-27	44.90	45.38	44.53	45.26	-0.04%	103,284
2026-08-26	45.01	45.51	44.55	45.28	+0.84%	148,498
2026-08-25	45.24	45.48	44.67	44.91	-0.50%	154,178
2026-08-24	45.11	45.80	45.03	45.13	-0.04%	88,879
2026-08-21	45.33	45.65	44.49	45.15	+0.24%	251,103
2026-08-20	44.95	45.30	44.55	45.04	-0.31%	128,271
2026-08-19	46.66	46.66	45.15	45.18	-2.98%	336,752
2026-08-18	46.87	46.90	46.27	46.57	-0.62%	151,828
2026-08-17	46.61	46.89	46.15	46.86	+0.24%	152,205
2026-08-14	47.15	47.48	46.55	46.75	-0.74%	126,180
2026-08-13	47.16	47.90	46.65	47.10	-0.23%	130,961
2026-08-12	47.11	47.97	46.82	47.21	+0.62%	125,218
2026-08-11	46.06	47.06	45.86	46.92	+1.98%	172,114
2026-08-10	45.82	46.09	45.35	46.01	-0.14%	171,625
2026-08-07	46.49	46.59	44.82	46.08	-0.81%	138,986
2026-08-06	46.82	46.99	46.34	46.45	-0.60%	153,949
2026-08-05	47.09	47.30	46.59	46.73	-0.53%	148,384
2026-08-04	47.47	47.56	46.82	46.98	-0.70%	219,600
2026-08-03	47.19	47.69	46.16	47.31	+0.25%	108,066
2026-07-31	47.20	47.48	46.34	47.19	-0.11%	128,678
2026-07-30	47.59	47.87	47.11	47.24	-0.38%	168,101
2026-07-29	47.75	47.98	47.35	47.42	-0.86%	143,466
2026-07-28	47.40	48.30	45.73	47.83	+1.31%	249,354
2026-07-27	47.99	47.99	46.67	47.21	+0.85%	250,236
2026-07-24	47.65	47.84	45.66	46.81	-1.14%	305,390
2026-07-23	44.82	47.61	44.73	47.35	-2.11%	1,529,549
2026-07-22	49.20	49.20	48.16	48.37	-1.95%	88,552
2026-07-21	48.86	49.82	48.55	49.33	+0.59%	138,608
2026-07-20	48.79	49.10	47.87	49.04	+0.47%	117,774
2026-07-17	49.11	49.47	48.38	48.81	-1.75%	96,933
2026-07-16	48.22	50.26	48.12	49.68	+2.71%	143,295
2026-07-15	47.60	48.71	47.09	48.37	+1.51%	111,730
2026-07-14	48.01	48.71	47.52	47.65	-0.29%	101,937
2026-07-13	47.87	48.18	47.43	47.79	-0.17%	115,005
2026-07-10	48.22	48.79	47.81	47.87	-0.91%	123,646
2026-07-09	47.60	48.38	47.24	48.31	+1.73%	130,239
2026-07-08	48.69	48.94	47.14	47.49	-2.96%	147,223
2026-07-07	49.27	49.46	47.74	48.94	-0.08%	122,063
2026-07-06	48.78	49.80	48.06	48.98	+0.66%	123,888
2026-07-02	49.89	50.01	48.34	48.66	-1.82%	97,280
2026-07-01	48.75	49.75	48.41	49.56	+1.79%	123,051
2026-06-30	48.18	48.70	47.62	48.69	+1.06%	87,255
2026-06-29	48.23	48.54	47.08	48.18	-0.54%	160,885
2026-06-26	47.70	48.94	47.52	48.44	+1.57%	533,540
2026-06-25	47.19	48.24	46.86	47.69	+0.91%	139,353
2026-06-24	47.00	47.63	46.07	47.26	+1.00%	138,843
2026-06-23	45.83	46.89	45.70	46.79	+2.07%	158,964
2026-06-22	44.88	46.20	44.77	45.84	+2.16%	156,645
2026-06-18	44.82	45.09	43.70	44.87	+1.56%	307,508
2026-06-17	43.80	44.68	43.55	44.18	+0.82%	213,776
2026-06-16	44.16	44.49	43.42	43.82	-0.14%	145,785
2026-06-15	45.05	45.48	43.70	43.88	-1.97%	119,778
2026-06-12	44.71	45.20	44.27	44.76	+0.54%	125,851
2026-06-11	44.37	44.65	43.73	44.52	+1.04%	157,103
2026-06-10	44.30	44.99	43.34	44.06	+0.27%	180,827
2026-06-09	43.63	44.49	42.74	43.94	+1.22%	102,042
2026-06-08	43.02	43.61	42.51	43.41	+0.91%	72,324
2026-06-05	43.03	43.50	42.93	43.02	-0.28%	57,215
2026-06-04	42.32	43.23	42.00	43.14	+3.03%	164,402
2026-06-03	42.54	42.83	41.66	41.87	-2.22%	164,370
2026-06-02	42.03	43.16	42.03	42.82	+1.61%	180,586
2026-06-01	42.06	42.65	41.18	42.14	-0.21%	96,016
2026-05-29	42.25	42.73	41.99	42.23	-0.02%	110,021
2026-05-28	42.25	42.35	41.64	42.24	+0.09%	76,793
2026-05-27	42.49	42.67	42.01	42.20	-0.35%	66,785
2026-05-26	42.07	42.73	41.95	42.35	+0.93%	80,857
2026-05-22	42.05	42.48	41.59	41.96	-0.10%	108,979
2026-05-21	41.23	42.07	40.48	42.00	+0.94%	99,956
2026-05-20	40.94	41.95	40.55	41.61	+1.64%	119,017
2026-05-19	40.84	41.27	40.53	40.94	-0.53%	79,326
2026-05-18	40.69	41.63	40.39	41.16	+1.91%	80,538
2026-05-15	40.65	40.71	40.01	40.39	-1.32%	115,217
2026-05-14	40.80	41.39	40.78	40.93	+0.81%	67,526
2026-05-13	40.42	40.90	40.20	40.60	-0.15%	76,837
2026-05-12	41.04	41.27	39.94	40.66	-0.93%	130,862
2026-05-11	41.83	42.09	40.92	41.04	-1.68%	90,078
2026-05-08	41.14	42.13	40.67	41.74	+1.21%	76,478
2026-05-07	41.38	41.73	40.65	41.24	-0.17%	76,655
2026-05-06	40.99	41.48	40.89	41.31	+1.15%	68,503
2026-05-05	40.61	41.00	40.57	40.84	+0.96%	45,098
2026-05-04	40.61	41.09	40.15	40.45	-1.56%	80,742
2026-05-01	40.68	41.19	40.24	41.09	+1.58%	74,099
2026-04-30	40.17	41.35	40.01	40.45	-0.02%	154,267
2026-04-29	40.32	41.39	39.92	40.46	+0.37%	125,121
2026-04-28	41.39	41.49	39.98	40.31	-1.18%	102,317
2026-04-27	40.50	41.37	40.22	40.79	+0.72%	78,401
2026-04-24	40.62	40.89	40.22	40.50	-0.52%	108,336
2026-04-23	40.74	41.12	40.34	40.71	+0.37%	91,594
2026-04-22	40.45	40.92	40.09	40.56	+0.77%	111,319
2026-04-21	40.98	41.33	40.04	40.25	-1.85%	121,920
2026-04-20	41.39	41.99	40.49	41.01	-0.99%	97,604
2026-04-17	40.84	41.97	40.77	41.42	+2.96%	200,598
2026-04-16	40.65	41.59	39.85	40.23	-1.23%	170,192
2026-04-15	40.63	40.90	40.03	40.73	-0.02%	83,066
2026-04-14	40.20	41.05	39.84	40.74	+0.92%	52,783
2026-04-13	40.24	40.51	39.52	40.37	+0.10%	86,265
2026-04-10	40.59	40.59	40.03	40.33	-1.03%	70,997
2026-04-09	39.85	41.08	39.81	40.75	+1.37%	101,262
2026-04-08	39.78	40.56	39.72	40.20	+3.72%	73,296
2026-04-07	38.48	38.95	37.99	38.76	+0.54%	54,551
2026-04-06	38.25	38.80	37.77	38.55	+0.63%	62,883
2026-04-02	37.61	38.40	37.52	38.31	+0.55%	45,204
2026-04-01	37.96	38.59	36.92	38.10	+1.01%	61,027
2026-03-31	37.88	38.25	37.30	37.72	+0.35%	125,725
2026-03-30	37.28	37.70	36.95	37.59	+1.29%	63,175
2026-03-27	37.13	37.41	36.89	37.11	-0.64%	88,174
2026-03-26	37.22	37.44	36.97	37.35	-0.13%	46,902
2026-03-25	37.96	38.25	37.14	37.40	-0.27%	60,972
2026-03-24	37.13	37.90	36.71	37.50	-0.11%	60,596
2026-03-23	37.05	38.24	36.87	37.54	+3.25%	87,431
2026-03-20	36.78	37.16	36.12	36.36	-1.14%	131,620
2026-03-19	35.80	37.03	35.18	36.78	+2.25%	138,989
2026-03-18	36.45	36.70	35.84	35.97	-1.83%	66,974
2026-03-17	36.79	37.35	36.45	36.64	-0.41%	68,972
2026-03-16	36.87	37.03	36.54	36.79	+0.85%	74,891
2026-03-13	37.03	37.38	36.32	36.48	-0.82%	63,126
2026-03-12	36.15	37.05	35.90	36.78	-0.08%	140,449
2026-03-11	36.96	37.34	36.59	36.81	-1.52%	119,196
2026-03-10	37.39	38.27	37.19	37.38	-0.51%	90,410
2026-03-09	37.01	37.88	36.25	37.57	-0.50%	113,831
2026-03-06	37.59	37.80	36.13	37.76	-1.77%	82,778
2026-03-05	38.67	39.07	38.26	38.44	-1.69%	80,681
2026-03-04	39.70	40.22	38.80	39.10	-0.43%	76,346
2026-03-03	38.36	39.64	38.16	39.27	+0.23%	67,435
2026-03-02	38.38	39.66	37.84	39.18	+0.64%	56,113
2026-02-27	39.32	39.32	38.50	38.93	-2.68%	98,008
2026-02-26	40.59	41.00	39.57	40.00	-0.82%	64,363
2026-02-25	39.80	40.45	39.53	40.33	+2.02%	68,711
2026-02-24	39.45	40.29	37.03	39.53	+0.13%	68,590
2026-02-23	40.76	41.27	39.19	39.48	-3.14%	108,574
2026-02-20	40.36	41.03	39.30	40.76	+1.12%	57,911
2026-02-19	39.90	40.64	39.52	40.31	+0.67%	81,450
2026-02-18	40.56	41.09	39.93	40.04	-1.45%	49,417
2026-02-17	40.53	41.00	40.27	40.63	+0.22%	33,686
2026-02-13	40.63	40.80	39.37	40.54	+0.27%	46,649
2026-02-12	40.62	41.00	39.38	40.43	+0.52%	52,965
2026-02-11	40.69	40.69	39.73	40.22	-0.59%	40,014
2026-02-10	41.00	41.00	40.08	40.46	-1.65%	64,231
2026-02-09	41.17	41.94	40.01	41.14	-0.58%	55,881
2026-02-06	41.70	42.26	41.08	41.38	+0.63%	101,537
2026-02-05	41.00	41.60	40.95	41.12	+0.17%	75,405
2026-02-04	41.01	41.56	40.75	41.05	+1.08%	82,877
2026-02-03	40.03	41.00	39.92	40.61	+1.17%	76,089
2026-02-02	39.27	40.59	38.87	40.14	+1.31%	76,011
2026-01-30	39.19	39.90	39.05	39.62	+0.33%	114,501
2026-01-29	38.65	39.56	37.20	39.49	+2.76%	77,871
2026-01-28	38.84	39.47	38.02	38.43	-0.39%	71,919
2026-01-27	38.98	39.16	37.67	38.58	-0.57%	86,111
2026-01-26	38.22	38.89	35.72	38.80	+1.49%	110,482
2026-01-23	39.69	39.69	38.04	38.23	-3.94%	59,999
2026-01-22	39.63	40.31	39.55	39.80	+0.40%	92,515
2026-01-21	37.70	39.64	37.70	39.64	+6.10%	88,888
2026-01-20	37.24	37.91	37.15	37.36	-0.88%	55,668
2026-01-16	37.88	38.05	37.61	37.69	-0.53%	45,219
2026-01-15	36.75	37.95	36.75	37.89	+2.99%	65,566
2026-01-14	36.45	36.98	36.20	36.79	+0.57%	68,037
2026-01-13	37.00	37.20	36.30	36.58	-0.05%	59,293
2026-01-12	36.83	37.34	36.41	36.60	-1.03%	45,510
2026-01-09	37.16	37.91	36.90	36.98	-0.67%	56,753
2026-01-08	36.17	37.41	36.17	37.23	+2.36%	58,322
2026-01-07	36.34	36.55	35.81	36.37	+0.22%	84,021
2026-01-06	36.18	36.73	35.90	36.29	-0.41%	80,937
2026-01-05	35.65	36.83	35.65	36.44	+2.22%	74,949
2026-01-02	35.73	36.01	34.00	35.65	-0.36%	96,805
2025-12-31	36.05	36.05	35.47	35.78	-0.36%	52,898
2025-12-30	36.29	36.29	35.57	35.91	-0.77%	38,146
2025-12-29	36.35	36.67	35.98	36.19	-0.93%	35,879
2025-12-26	36.63	37.67	36.15	36.53	-0.44%	42,503
2025-12-24	36.66	37.01	36.30	36.69	-0.16%	49,433
2025-12-23	36.77	37.75	35.87	36.75	-0.68%	54,976
2025-12-22	37.05	37.99	36.98	37.00	+0.03%	101,914
2025-12-19	37.45	37.59	36.64	36.99	-1.70%	166,573
2025-12-18	38.48	38.86	35.85	37.63	-1.34%	100,853
2025-12-17	37.67	38.25	37.67	38.14	+1.27%	50,423
2025-12-16	37.72	38.09	37.48	37.66	-0.29%	66,732
2025-12-15	37.65	38.00	37.63	37.77	+1.37%	55,598
2025-12-12	37.28	37.40	36.62	37.26	+0.27%	44,499
2025-12-11	36.80	37.22	36.47	37.16	+1.53%	49,568
2025-12-10	35.17	37.03	35.17	36.60	+3.59%	91,673
2025-12-09	35.17	36.01	35.10	35.33	+0.86%	36,851
2025-12-08	34.83	35.40	34.76	35.03	+0.98%	59,805
2025-12-05	34.97	34.97	34.49	34.69	-0.91%	24,757
2025-12-04	35.10	35.35	34.51	35.01	-0.99%	37,204
2025-12-03	34.40	35.48	34.07	35.36	+3.57%	40,902
2025-12-02	35.02	35.47	33.77	34.14	-2.35%	62,227
2025-12-01	34.36	35.50	33.95	34.96	+1.36%	43,350
2025-11-28	34.90	35.30	34.24	34.49	-2.02%	58,098
2025-11-26	35.08	35.39	34.51	35.20	+0.20%	69,937
2025-11-25	33.95	35.34	33.95	35.13	+4.00%	57,027
2025-11-24	33.69	34.34	33.16	33.78	-0.21%	53,592
2025-11-21	33.02	34.50	32.20	33.85	+2.98%	75,380
2025-11-20	33.62	34.24	32.82	32.87	-0.93%	61,506
2025-11-19	33.32	33.63	32.20	33.18	-0.42%	64,927
2025-11-18	33.07	33.84	32.85	33.32	+0.30%	107,094
2025-11-17	34.47	34.88	32.91	33.22	-4.10%	75,671
2025-11-14	34.60	34.74	34.05	34.64	-0.17%	45,476
2025-11-13	34.86	35.32	34.49	34.70	-1.25%	68,712
2025-11-12	34.71	35.35	34.71	35.14	+1.50%	72,123
2025-11-11	34.43	34.92	34.16	34.62	+0.46%	63,809
2025-11-10	34.43	34.60	33.92	34.46	+0.15%	44,450
2025-11-07	34.48	35.17	34.28	34.41	+0.26%	43,273
2025-11-06	35.18	35.18	34.29	34.32	-2.50%	42,856
2025-11-05	34.71	35.47	34.52	35.20	+1.47%	62,725
2025-11-04	34.94	35.35	33.80	34.69	-1.14%	54,086
2025-11-03	35.45	35.50	34.80	35.09	-1.18%	43,496
2025-10-31	35.69	36.30	35.02	35.51	-0.42%	97,177
2025-10-30	36.15	36.97	35.64	35.66	-1.44%	63,552
2025-10-29	37.26	37.52	35.92	36.18	-2.82%	108,610
2025-10-28	35.84	37.74	35.58	37.23	+4.64%	130,497
2025-10-27	36.00	36.00	35.12	35.58	-0.14%	77,980
2025-10-24	35.03	35.78	34.81	35.63	+3.19%	75,815
2025-10-23	35.15	35.19	34.02	34.53	-1.76%	104,056
2025-10-22	35.11	35.82	34.74	35.15	+0.72%	86,085
2025-10-21	33.24	35.00	32.87	34.90	+5.14%	120,239
2025-10-20	32.47	33.26	32.08	33.20	+2.80%	64,805

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+10.66%). 가장 약한 달: 3월 (-6.26%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.92%
2월+0.03%
3월-6.26%
4월+2.76%
5월+2.13%
6월+10.08%
7월-1.39%
8월+4.08%
9월-3.87%
10월+10.66%
11월-1.71%
12월+2.35%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Five Star Bancorp (FSBC)의 최근 종가는 얼마입니까?

2026-10-16 기준 42.98. Closelook 데이터 레이크의 일별 가격 기록 기준.

FSBC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 50.26, 최저 30.68 (2026-10-16 기준).

Five Star Bancorp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 FSBC의 가장 강한 달은 10월(평균 +10.66%), 가장 약한 달은 3월(평균 -6.26%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.