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 | ₩64,214 | ₩64,576 | ₩62,981 | ₩63,437 | -1.21% | 43.6만 |
| 2026.09.28–2026.10.02 | ₩63,812 | ₩65,313 | ₩61,936 | ₩64,321 | +0.80% | 39.5만 |
| 2026.09.21–2026.09.25 | ₩62,941 | ₩64,187 | ₩62,405 | ₩63,812 | +1.38% | 33.6만 |
| 2026.09.14–2026.09.18 | ₩63,209 | ₩64,549 | ₩60,301 | ₩62,860 | -0.55% | 74만 |
| 2026.09.08–2026.09.11 | ₩65,447 | ₩65,755 | ₩63,035 | ₩63,356 | -3.19% | 53.6만 |
| 2026.08.31–2026.09.04 | ₩65,849 | ₩66,277 | ₩63,477 | ₩65,782 | -0.10% | 40.6만 |
| 2026.08.24–2026.08.28 | ₩66,036 | ₩67,229 | ₩64,616 | ₩65,554 | -0.73% | 31.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,929 |
| ₩66,398 |
| ₩64,053 |
| ₩65,916 |
| -0.02% |
| 44.1만 |
| 2026.08.10–2026.08.14 | ₩64,308 | ₩67,001 | ₩63,343 | ₩66,358 | +3.19% | 38.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,468 | ₩66,304 | ₩62,981 | ₩64,602 | +0.21% | 42만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,179 | ₩66,130 | ₩62,432 | ₩63,946 | -1.89% | 50.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,939 | ₩65,259 | ₩59,095 | ₩64,964 | +8.38% | 60.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,840 | ₩61,413 | ₩58,385 | ₩60,194 | +2.30% | 32.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,462 | ₩60,944 | ₩57,688 | ₩58,961 | -2.48% | 35.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,261 | ₩61,427 | ₩59,028 | ₩60,462 | +0.33% | 26.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,076 | ₩61,346 | ₩57,969 | ₩60,502 | +4.18% | 65.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,349 | ₩59,564 | ₩56,656 | ₩58,184 | -1.96% | 39.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,184 | ₩60,301 | ₩56,937 | ₩59,081 | +1.54% | 51.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,219 | ₩59,001 | ₩55,571 | ₩57,782 | +0.98% | 51.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,937 | ₩58,009 | ₩56,281 | ₩57,768 | +1.46% | 30.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,437 | ₩58,050 | ₩55,115 | ₩56,790 | +2.44% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,277 | ₩58,277 | ₩54,793 | ₩55,155 | -5.36% | 36.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,527 | ₩59,095 | ₩54,633 | ₩58,318 | +1.37% | 35.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,750 | ₩60,435 | ₩56,308 | ₩57,849 | +1.94% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,009 | ₩58,438 | ₩56,589 | ₩56,964 | -1.80% | 46.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,514 | ₩59,162 | ₩56,468 | ₩58,036 | +0.91% | 34.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,013 | ₩58,277 | ₩55,758 | ₩57,755 | +3.11% | 35.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,731 | ₩57,339 | ₩54,150 | ₩56,227 | +0.89% | 33.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,445 | ₩55,718 | ₩53,909 | ₩55,195 | +1.38% | 45만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,083 | ₩54,780 | ₩52,462 | ₩53,199 | -1.64% | 57.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,448 | ₩54,579 | ₩50,934 | ₩53,668 | +2.32% | 44.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,872 | ₩54,793 | ₩51,859 | ₩53,025 | +2.22% | 35.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,043 | ₩55,611 | ₩52,247 | ₩52,435 | -2.98% | 52.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,628 | ₩54,512 | ₩52,113 | ₩54,271 | +1.20% | 32.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,088 | ₩56,267 | ₩52,649 | ₩53,427 | -3.02% | 38.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,335 | ₩56,214 | ₩48,335 | ₩55,356 | +14.53% | 45만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,494 | ₩48,428 | ₩44,221 | ₩48,268 | +6.10% | 25.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,601 | ₩48,643 | ₩44,783 | ₩45,668 | +0.15% | 21.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,180 | ₩46,981 | ₩43,551 | ₩46,365 | +4.94% | 25.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,948 | ₩45,373 | ₩42,680 | ₩44,341 | +3.24% | 25.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,453 | ₩45,494 | ₩42,626 | ₩42,948 | -5.51% | 18.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,365 | ₩46,968 | ₩44,690 | ₩45,293 | -2.31% | 15.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,726 | ₩48,938 | ₩45,829 | ₩46,338 | -0.83% | 31.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,087 | ₩47,236 | ₩43,216 | ₩46,941 | +6.47% | 30.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,274 | ₩45,467 | ₩41,862 | ₩43,711 | -1.27% | 18.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,033 | ₩45,735 | ₩43,309 | ₩44,783 | +1.70% | 20.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,376 | ₩44,462 | ₩41,822 | ₩44,261 | +2.04% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,502 | ₩45,239 | ₩42,800 | ₩44,033 | -1.05% | 16.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,747 | ₩44,475 | ₩42,747 | ₩43,966 | +2.85% | 17.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,038 | ₩45,721 | ₩42,720 | ₩43,336 | -3.78% | 18.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,524 | ₩45,252 | ₩43,309 | ₩45,051 | +3.51% | 19.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,993 | ₩45,587 | ₩42,532 | ₩43,309 | -1.55% | 21.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,649 | ₩45,333 | ₩43,229 | ₩43,658 | -2.22% | 4.6만 |
|---|