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 | ₩64,256 | ₩64,618 | ₩63,022 | ₩63,478 | -1.21% | 43.6만 |
| 2026.09.28–2026.10.02 | ₩63,854 | ₩65,355 | ₩61,976 | ₩64,363 | +0.80% | 39.5만 |
| 2026.09.21–2026.09.25 | ₩62,982 | ₩64,229 | ₩62,446 | ₩63,854 | +1.38% | 33.6만 |
| 2026.09.14–2026.09.18 | ₩63,250 | ₩64,591 | ₩60,341 | ₩62,902 | -0.55% | 74만 |
| 2026.09.08–2026.09.11 | ₩65,490 | ₩65,798 | ₩63,076 | ₩63,398 | -3.19% | 53.6만 |
| 2026.08.31–2026.09.04 | ₩65,892 | ₩66,321 | ₩63,518 | ₩65,825 | -0.10% | 40.6만 |
| 2026.08.24–2026.08.28 | ₩66,080 | ₩67,273 | ₩64,658 | ₩65,597 | -0.73% | 31.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,442 |
| ₩64,095 |
| ₩65,959 |
| -0.02% |
| 44.1만 |
| 2026.08.10–2026.08.14 | ₩64,350 | ₩67,045 | ₩63,384 | ₩66,401 | +3.19% | 38.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,511 | ₩66,348 | ₩63,022 | ₩64,645 | +0.21% | 42만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,221 | ₩66,173 | ₩62,473 | ₩63,988 | -1.89% | 50.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,978 | ₩65,302 | ₩59,134 | ₩65,007 | +8.38% | 60.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,879 | ₩61,453 | ₩58,423 | ₩60,233 | +2.30% | 32.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,501 | ₩60,984 | ₩57,726 | ₩59,000 | -2.48% | 35.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,300 | ₩61,467 | ₩59,067 | ₩60,501 | +0.33% | 26.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,115 | ₩61,386 | ₩58,007 | ₩60,542 | +4.18% | 65.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,388 | ₩59,603 | ₩56,693 | ₩58,222 | -1.96% | 39.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,222 | ₩60,341 | ₩56,975 | ₩59,120 | +1.54% | 51.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,256 | ₩59,040 | ₩55,607 | ₩57,820 | +0.98% | 51.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,975 | ₩58,048 | ₩56,318 | ₩57,806 | +1.46% | 30.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,473 | ₩58,088 | ₩55,151 | ₩56,827 | +2.44% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,316 | ₩58,316 | ₩54,829 | ₩55,191 | -5.36% | 36.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,565 | ₩59,134 | ₩54,668 | ₩58,356 | +1.37% | 35.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,787 | ₩60,475 | ₩56,345 | ₩57,887 | +1.94% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,048 | ₩58,477 | ₩56,626 | ₩57,002 | -1.80% | 46.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,551 | ₩59,201 | ₩56,506 | ₩58,074 | +0.91% | 34.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,050 | ₩58,316 | ₩55,795 | ₩57,793 | +3.11% | 35.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,768 | ₩57,377 | ₩54,186 | ₩56,264 | +0.89% | 33.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,481 | ₩55,755 | ₩53,944 | ₩55,232 | +1.38% | 45만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,119 | ₩54,816 | ₩52,496 | ₩53,234 | -1.64% | 57.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,483 | ₩54,615 | ₩50,968 | ₩53,703 | +2.32% | 44.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,906 | ₩54,829 | ₩51,893 | ₩53,059 | +2.22% | 35.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,078 | ₩55,647 | ₩52,282 | ₩52,469 | -2.98% | 52.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,663 | ₩54,548 | ₩52,148 | ₩54,306 | +1.20% | 32.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,124 | ₩56,304 | ₩52,684 | ₩53,462 | -3.02% | 38.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,366 | ₩56,251 | ₩48,366 | ₩55,393 | +14.53% | 45만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,524 | ₩48,460 | ₩44,250 | ₩48,299 | +6.10% | 25.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,631 | ₩48,675 | ₩44,813 | ₩45,698 | +0.15% | 21.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,209 | ₩47,012 | ₩43,579 | ₩46,395 | +4.94% | 25.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,976 | ₩45,403 | ₩42,708 | ₩44,370 | +3.24% | 25.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,483 | ₩45,524 | ₩42,654 | ₩42,976 | -5.51% | 18.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,395 | ₩46,999 | ₩44,719 | ₩45,322 | -2.31% | 15.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,757 | ₩48,970 | ₩45,859 | ₩46,368 | -0.83% | 31.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,116 | ₩47,267 | ₩43,244 | ₩46,972 | +6.47% | 30.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,303 | ₩45,497 | ₩41,890 | ₩43,740 | -1.27% | 18.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,062 | ₩45,765 | ₩43,338 | ₩44,813 | +1.70% | 20.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,405 | ₩44,491 | ₩41,849 | ₩44,290 | +2.04% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,531 | ₩45,269 | ₩42,828 | ₩44,062 | -1.05% | 16.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,775 | ₩44,504 | ₩42,775 | ₩43,995 | +2.85% | 17.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,068 | ₩45,752 | ₩42,748 | ₩43,365 | -3.78% | 18.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,552 | ₩45,282 | ₩43,338 | ₩45,081 | +3.51% | 19.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,022 | ₩45,617 | ₩42,560 | ₩43,338 | -1.55% | 21.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,679 | ₩45,363 | ₩43,257 | ₩43,687 | -2.22% | 4.6만 |
|---|