시장 데이터를 불러오는 중
전체 종목
First Community Bankshares, Inc. - Common Stock 과거 주가
First Community Bankshares, Inc. - Common Stock · FCBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Community Bankshares, Inc. - Common Stock · FCBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,260 | ₩64,622 | ₩63,026 | ₩63,482 | -1.21% | 43.6만 |
| 2026.09.28–2026.10.02 | ₩63,857 | ₩65,359 | ₩61,980 | ₩64,367 | +0.80% | 39.5만 |
| 2026.09.21–2026.09.25 | ₩62,986 | ₩64,233 | ₩62,449 | ₩63,857 | +1.38% | 33.6만 |
| 2026.09.14–2026.09.18 | ₩63,254 | ₩64,595 | ₩60,344 | ₩62,905 | -0.55% | 74만 |
| 2026.09.08–2026.09.11 | ₩65,493 | ₩65,802 | ₩63,080 | ₩63,402 | -3.19% | 53.6만 |
| 2026.08.31–2026.09.04 | ₩65,896 | ₩66,325 | ₩63,522 | ₩65,829 | -0.10% | 40.6만 |
| 2026.08.24–2026.08.28 | ₩66,083 | ₩67,277 | ₩64,662 | ₩65,601 | -0.73% | 31.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,446 |
| ₩64,099 |
| ₩65,963 |
| -0.02% |
| 44.1만 |
| 2026.08.10–2026.08.14 | ₩64,354 | ₩67,049 | ₩63,388 | ₩66,405 | +3.19% | 38.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,515 | ₩66,352 | ₩63,026 | ₩64,649 | +0.21% | 42만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,225 | ₩66,177 | ₩62,476 | ₩63,992 | -1.89% | 50.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,982 | ₩65,306 | ₩59,137 | ₩65,011 | +8.38% | 60.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,882 | ₩61,457 | ₩58,426 | ₩60,237 | +2.30% | 32.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,505 | ₩60,988 | ₩57,729 | ₩59,003 | -2.48% | 35.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,304 | ₩61,471 | ₩59,070 | ₩60,505 | +0.33% | 26.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,118 | ₩61,390 | ₩58,011 | ₩60,545 | +4.18% | 65.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,392 | ₩59,607 | ₩56,697 | ₩58,225 | -1.96% | 39.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,225 | ₩60,344 | ₩56,978 | ₩59,124 | +1.54% | 51.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,260 | ₩59,043 | ₩55,610 | ₩57,823 | +0.98% | 51.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,978 | ₩58,051 | ₩56,321 | ₩57,810 | +1.46% | 30.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,476 | ₩58,091 | ₩55,155 | ₩56,831 | +2.44% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,319 | ₩58,319 | ₩54,833 | ₩55,195 | -5.36% | 36.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,568 | ₩59,137 | ₩54,672 | ₩58,359 | +1.37% | 35.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,791 | ₩60,478 | ₩56,348 | ₩57,890 | +1.94% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,051 | ₩58,480 | ₩56,630 | ₩57,005 | -1.80% | 46.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,555 | ₩59,204 | ₩56,509 | ₩58,078 | +0.91% | 34.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,053 | ₩58,319 | ₩55,798 | ₩57,796 | +3.11% | 35.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,771 | ₩57,381 | ₩54,189 | ₩56,268 | +0.89% | 33.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,484 | ₩55,758 | ₩53,948 | ₩55,235 | +1.38% | 45만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,122 | ₩54,819 | ₩52,499 | ₩53,237 | -1.64% | 57.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,486 | ₩54,618 | ₩50,971 | ₩53,706 | +2.32% | 44.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,909 | ₩54,833 | ₩51,896 | ₩53,063 | +2.22% | 35.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,082 | ₩55,651 | ₩52,285 | ₩52,473 | -2.98% | 52.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,666 | ₩54,551 | ₩52,151 | ₩54,310 | +1.20% | 32.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,128 | ₩56,308 | ₩52,687 | ₩53,465 | -3.02% | 38.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,369 | ₩56,254 | ₩48,369 | ₩55,396 | +14.53% | 45만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,526 | ₩48,463 | ₩44,252 | ₩48,302 | +6.10% | 25.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,634 | ₩48,678 | ₩44,816 | ₩45,701 | +0.15% | 21.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,212 | ₩47,015 | ₩43,582 | ₩46,398 | +4.94% | 25.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,978 | ₩45,406 | ₩42,710 | ₩44,373 | +3.24% | 25.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,486 | ₩45,526 | ₩42,657 | ₩42,978 | -5.51% | 18.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,398 | ₩47,001 | ₩44,722 | ₩45,325 | -2.31% | 15.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,760 | ₩48,973 | ₩45,862 | ₩46,371 | -0.83% | 31.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,118 | ₩47,270 | ₩43,247 | ₩46,975 | +6.47% | 30.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,306 | ₩45,499 | ₩41,892 | ₩43,743 | -1.27% | 18.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,065 | ₩45,768 | ₩43,340 | ₩44,816 | +1.70% | 20.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,408 | ₩44,494 | ₩41,852 | ₩44,293 | +2.04% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,534 | ₩45,271 | ₩42,831 | ₩44,065 | -1.05% | 16.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,777 | ₩44,507 | ₩42,777 | ₩43,998 | +2.85% | 17.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,070 | ₩45,754 | ₩42,750 | ₩43,367 | -3.78% | 18.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,555 | ₩45,285 | ₩43,340 | ₩45,084 | +3.51% | 19.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,024 | ₩45,620 | ₩42,563 | ₩43,340 | -1.55% | 21.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,681 | ₩45,365 | ₩43,260 | ₩43,689 | -2.22% | 4.6만 |
|---|