FS Bancorp Inc (FSBW)

FSBW
🏛️ 미국 →
39.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 40.56 40.85 39.35 39.50 0.0M
2025-09-26 41.00 41.25 40.60 40.63 0.0M
2025-09-25 40.75 41.10 40.60 40.96 0.0M
2025-09-24 41.00 41.38 40.87 41.00 0.0M
2025-09-23 41.63 41.63 40.64 40.71 0.0M
2025-09-22 41.18 41.58 40.87 41.58 0.0M
2025-09-19 42.35 42.35 40.60 41.22 0.1M
2025-09-18 41.31 42.83 41.03 42.35 0.0M
2025-09-17 41.08 42.61 40.82 41.21 0.0M
2025-09-16 41.42 41.42 40.68 40.97 0.0M
2025-09-15 41.69 41.95 41.16 41.56 0.0M
2025-09-12 41.76 41.95 41.43 41.45 0.0M
2025-09-11 41.85 42.23 41.53 42.23 0.0M
2025-09-10 41.20 41.99 41.20 41.65 0.0M
2025-09-09 41.71 41.96 41.60 41.76 0.0M
2025-09-08 42.20 42.20 41.25 41.85 0.0M
2025-09-05 42.53 42.75 41.98 42.20 0.0M
2025-09-04 42.44 42.62 42.08 42.43 0.0M
2025-09-03 42.12 42.57 42.10 42.34 0.0M
2025-09-02 42.09 42.79 41.95 42.18 0.0M
2025-08-29 42.82 42.82 42.49 42.71 0.0M
2025-08-28 42.67 42.89 42.49 42.81 0.0M
2025-08-27 42.17 42.54 41.40 42.41 0.0M
2025-08-26 41.83 42.75 41.83 42.16 0.0M
2025-08-25 41.70 42.38 41.39 41.61 0.0M
2025-08-22 40.34 42.78 40.34 42.38 0.0M
2025-08-21 40.07 40.57 39.66 39.90 0.0M
2025-08-20 40.21 40.71 39.72 39.98 0.0M
2025-08-19 40.49 41.29 39.28 39.79 0.0M
2025-08-18 40.16 40.97 40.16 40.47 0.0M
2025-08-15 41.40 41.40 39.64 40.14 0.0M
2025-08-14 40.86 41.26 40.56 41.26 0.0M
2025-08-13 40.57 41.46 40.57 41.16 0.0M
2025-08-12 38.96 40.57 38.96 40.34 0.0M
2025-08-11 38.44 39.31 37.22 38.78 0.0M
2025-08-08 38.43 38.75 38.43 38.44 0.0M
2025-08-07 38.93 38.93 36.72 38.25 0.0M
2025-08-06 38.98 39.74 38.85 38.98 0.0M
2025-08-05 37.88 39.13 37.88 38.85 0.0M
2025-08-04 37.79 39.05 37.79 38.60 0.0M
2025-08-01 38.70 38.70 37.29 37.63 0.0M
2025-07-31 39.50 39.50 38.70 39.09 0.0M
2025-07-30 40.70 41.35 39.26 39.81 0.0M
2025-07-29 40.77 40.77 40.23 40.38 0.0M
2025-07-28 41.26 41.26 40.17 40.32 0.0M
2025-07-25 41.61 41.61 40.51 41.06 0.0M
2025-07-24 41.56 41.94 41.46 41.70 0.0M
2025-07-23 41.89 41.89 41.06 41.64 0.0M
2025-07-22 41.75 42.03 41.30 41.30 0.0M
2025-07-21 41.20 41.73 41.20 41.67 0.0M
2025-07-18 41.95 41.95 40.97 40.97 0.0M
2025-07-17 41.75 41.99 41.36 41.69 0.0M
2025-07-16 40.91 41.78 40.38 41.30 0.0M
2025-07-15 42.43 42.49 40.65 40.65 0.0M
2025-07-14 41.18 42.73 41.18 42.50 0.0M
2025-07-11 42.81 42.81 41.95 42.18 0.0M
2025-07-10 42.63 43.29 42.63 42.87 0.0M
2025-07-09 42.03 42.87 42.03 42.68 0.0M
2025-07-08 42.99 43.25 41.58 42.50 0.0M
2025-07-07 42.79 43.06 42.01 42.20 0.0M
2025-07-03 41.58 42.95 41.58 42.95 0.0M
2025-07-02 41.36 41.48 41.11 41.47 0.0M
2025-07-01 39.14 41.74 39.14 41.16 0.1M
2025-06-30 39.37 39.73 39.29 39.38 0.0M
2025-06-27 39.46 39.93 39.44 39.45 0.0M
2025-06-26 38.83 39.49 38.57 39.48 0.0M
2025-06-25 38.76 39.06 38.61 38.77 0.0M
2025-06-24 38.89 39.62 38.89 39.27 0.0M
2025-06-23 38.05 38.80 38.05 38.74 0.0M
2025-06-20 38.02 38.27 37.94 38.17 0.0M
2025-06-18 37.79 38.14 37.71 37.90 0.0M
2025-06-17 37.86 37.97 37.63 37.81 0.0M
2025-06-16 38.06 38.25 37.73 37.92 0.0M
2025-06-13 38.48 38.87 37.91 38.08 0.0M
2025-06-12 38.48 39.07 38.07 39.03 0.0M
2025-06-11 38.56 39.38 38.25 38.99 0.0M
2025-06-10 38.45 39.45 38.31 38.76 0.0M
2025-06-09 38.40 38.84 37.63 38.31 0.0M
2025-06-06 38.17 38.40 37.92 38.37 0.0M
2025-06-05 37.59 38.03 37.36 37.67 0.0M
2025-06-04 38.11 38.31 37.99 37.99 0.0M
2025-06-03 38.34 38.98 38.31 38.50 0.0M
2025-06-02 38.14 38.69 37.95 38.17 0.0M
2025-05-30 38.66 39.01 38.41 38.41 0.0M
2025-05-29 38.51 39.27 38.51 39.04 0.0M
2025-05-28 39.13 39.13 37.50 38.50 0.0M
2025-05-27 38.82 39.82 38.82 39.37 0.0M
2025-05-23 37.95 38.88 37.85 38.63 0.0M
2025-05-22 38.84 39.29 38.50 38.50 0.0M
2025-05-21 39.96 39.96 38.92 39.09 0.0M
2025-05-20 40.87 40.87 40.23 40.30 0.0M
2025-05-19 40.11 40.73 40.09 40.70 0.0M
2025-05-16 40.86 41.19 40.32 40.32 0.0M
2025-05-15 40.14 41.11 40.14 40.94 0.0M
2025-05-14 40.37 40.70 40.02 40.52 0.0M
2025-05-13 40.73 40.94 40.50 40.69 0.0M
2025-05-12 40.69 41.40 40.30 40.30 0.0M
2025-05-09 39.84 40.10 39.73 39.82 0.0M
2025-05-08 39.58 40.19 38.00 40.11 0.0M
2025-05-07 39.71 40.34 39.51 39.64 0.0M
2025-05-06 39.80 40.15 39.63 39.63 0.0M
2025-05-05 40.02 40.56 39.88 39.88 0.0M
2025-05-02 39.10 40.76 39.10 40.11 0.0M
2025-05-01 38.87 39.42 38.80 39.00 0.0M
2025-04-30 38.56 39.34 38.56 39.10 0.0M
2025-04-29 38.80 39.35 38.16 39.25 0.0M
2025-04-28 38.48 39.17 38.48 38.68 0.0M
2025-04-25 38.77 39.33 38.07 38.32 0.0M
2025-04-24 39.58 39.58 39.26 39.33 0.0M
2025-04-23 38.71 39.62 38.71 39.55 0.0M
2025-04-22 37.71 38.35 37.41 38.15 0.0M
2025-04-21 37.58 37.92 37.06 37.59 0.0M
2025-04-17 38.27 39.00 37.77 38.18 0.0M
2025-04-16 38.52 38.75 38.00 38.29 0.0M
2025-04-15 38.13 39.22 38.13 38.65 0.0M
2025-04-14 38.04 38.46 37.64 38.36 0.0M
2025-04-11 37.68 37.99 36.78 37.17 0.0M
2025-04-10 37.64 37.64 36.78 36.90 0.0M
2025-04-09 36.55 39.44 36.22 38.61 0.0M
2025-04-08 37.88 38.06 36.41 36.67 0.0M
2025-04-07 35.75 38.34 35.73 37.00 0.0M
2025-04-04 34.88 36.87 34.61 36.27 0.0M
2025-04-03 36.42 36.42 35.31 35.84 0.0M
2025-04-02 38.00 38.25 37.58 37.62 0.0M
2025-04-01 38.00 38.00 37.70 38.00 0.0M
2025-03-31 37.25 38.02 37.17 38.01 0.0M
2025-03-28 39.40 39.40 37.27 38.00 0.0M
2025-03-27 38.19 38.97 37.76 38.66 0.0M
2025-03-26 38.10 39.09 38.10 38.39 0.0M
2025-03-25 37.70 37.87 37.44 37.59 0.0M
2025-03-24 37.57 37.93 36.99 37.93 0.0M
2025-03-21 36.70 37.62 36.70 37.11 0.0M
2025-03-20 37.50 37.50 37.23 37.23 0.0M
2025-03-19 37.00 37.81 36.49 37.67 0.0M
2025-03-18 36.64 37.72 36.47 37.00 0.0M
2025-03-17 36.05 36.49 36.05 36.46 0.0M
2025-03-14 37.07 37.26 36.25 36.76 0.0M
2025-03-13 37.26 37.26 36.05 36.23 0.0M
2025-03-12 35.82 36.94 35.46 36.53 0.0M
2025-03-11 36.91 37.23 35.81 35.90 0.0M
2025-03-10 37.40 37.74 36.56 36.56 0.0M
2025-03-07 36.83 38.01 36.83 37.98 0.0M
2025-03-06 37.47 37.72 36.81 37.33 0.0M
2025-03-05 38.00 38.23 37.56 37.56 0.0M
2025-03-04 38.28 38.88 38.25 38.26 0.0M
2025-03-03 39.20 39.28 38.57 39.03 0.0M
2025-02-28 39.01 39.41 38.97 39.41 0.0M
2025-02-27 38.96 39.33 38.81 38.81 0.0M
2025-02-26 38.60 39.33 38.37 39.21 0.0M
2025-02-25 38.54 39.70 38.50 38.78 0.0M
2025-02-24 38.82 38.95 38.26 38.26 0.0M
2025-02-21 39.24 39.24 38.25 38.25 0.0M
2025-02-20 39.17 40.57 38.78 38.78 0.0M
2025-02-19 38.50 39.60 38.50 39.26 0.0M
2025-02-18 39.00 39.23 38.77 39.01 0.0M
2025-02-14 39.29 39.29 38.83 39.04 0.0M
2025-02-13 38.50 39.16 38.50 39.04 0.0M
2025-02-12 39.61 39.70 38.74 38.74 0.0M
2025-02-11 39.51 40.39 39.51 40.37 0.0M
2025-02-10 40.00 40.09 39.61 39.63 0.0M
2025-02-07 40.95 40.95 39.87 40.03 0.0M
2025-02-06 41.26 41.72 40.95 40.95 0.0M
2025-02-05 41.00 41.60 40.90 41.40 0.0M
2025-02-04 39.61 40.80 39.61 40.61 0.0M
2025-02-03 39.50 40.92 39.50 39.87 0.0M
2025-01-31 41.01 41.40 40.18 40.44 0.0M
2025-01-30 42.20 43.00 40.65 40.65 0.0M
2025-01-29 40.16 41.59 40.16 41.59 0.0M
2025-01-28 40.77 41.78 39.97 40.16 0.0M
2025-01-27 40.39 41.59 40.39 41.10 0.0M
2025-01-24 40.18 41.14 40.09 40.34 0.0M
2025-01-23 39.55 40.58 39.55 40.58 0.0M
2025-01-22 40.27 42.28 38.82 39.97 0.0M
2025-01-21 40.94 42.31 40.94 41.93 0.0M
2025-01-17 41.16 41.16 40.22 40.75 0.0M
2025-01-16 41.37 41.45 40.59 41.00 0.0M
2025-01-15 41.40 41.92 41.04 41.76 0.0M
2025-01-14 40.40 41.02 40.40 40.70 0.0M
2025-01-13 38.56 40.30 38.56 40.30 0.0M
2025-01-10 39.76 39.76 38.35 38.52 0.0M
2025-01-08 39.47 40.42 39.20 40.23 0.0M
2025-01-07 41.08 41.08 39.26 39.77 0.0M
2025-01-06 40.56 41.01 40.40 40.78 0.0M
2025-01-03 39.00 40.69 39.00 40.69 0.0M
2025-01-02 41.22 41.22 39.37 40.15 0.0M