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 | ₩64,266 | ₩64,628 | ₩63,032 | ₩63,488 | -1.21% | 43.6만 |
| 2026.09.28–2026.10.02 | ₩63,863 | ₩65,365 | ₩61,986 | ₩64,373 | +0.80% | 39.5만 |
| 2026.09.21–2026.09.25 | ₩62,991 | ₩64,239 | ₩62,455 | ₩63,863 | +1.38% | 33.6만 |
| 2026.09.14–2026.09.18 | ₩63,260 | ₩64,601 | ₩60,349 | ₩62,911 | -0.55% | 74만 |
| 2026.09.08–2026.09.11 | ₩65,499 | ₩65,808 | ₩63,085 | ₩63,407 | -3.19% | 53.6만 |
| 2026.08.31–2026.09.04 | ₩65,902 | ₩66,331 | ₩63,528 | ₩65,835 | -0.10% | 40.6만 |
| 2026.08.24–2026.08.28 | ₩66,089 | ₩67,283 | ₩64,668 | ₩65,607 | -0.73% | 31.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,982 |
| ₩66,452 |
| ₩64,105 |
| ₩65,969 |
| -0.02% |
| 44.1만 |
| 2026.08.10–2026.08.14 | ₩64,359 | ₩67,055 | ₩63,394 | ₩66,411 | +3.19% | 38.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,520 | ₩66,358 | ₩63,032 | ₩64,654 | +0.21% | 42만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,231 | ₩66,183 | ₩62,482 | ₩63,997 | -1.89% | 50.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,987 | ₩65,312 | ₩59,143 | ₩65,017 | +8.38% | 60.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,888 | ₩61,463 | ₩58,432 | ₩60,242 | +2.30% | 32.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,510 | ₩60,993 | ₩57,734 | ₩59,008 | -2.48% | 35.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,309 | ₩61,476 | ₩59,075 | ₩60,510 | +0.33% | 26.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,123 | ₩61,396 | ₩58,016 | ₩60,551 | +4.18% | 65.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,397 | ₩59,612 | ₩56,702 | ₩58,231 | -1.96% | 39.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,231 | ₩60,349 | ₩56,983 | ₩59,129 | +1.54% | 51.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,265 | ₩59,049 | ₩55,615 | ₩57,828 | +0.98% | 51.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,983 | ₩58,056 | ₩56,326 | ₩57,815 | +1.46% | 30.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,481 | ₩58,096 | ₩55,159 | ₩56,836 | +2.44% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,324 | ₩58,324 | ₩54,838 | ₩55,200 | -5.36% | 36.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,573 | ₩59,143 | ₩54,677 | ₩58,365 | +1.37% | 35.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,796 | ₩60,484 | ₩56,353 | ₩57,895 | +1.94% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,056 | ₩58,485 | ₩56,635 | ₩57,010 | -1.80% | 46.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,560 | ₩59,210 | ₩56,514 | ₩58,083 | +0.91% | 34.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,058 | ₩58,324 | ₩55,803 | ₩57,801 | +3.11% | 35.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,776 | ₩57,386 | ₩54,194 | ₩56,273 | +0.89% | 33.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,489 | ₩55,763 | ₩53,952 | ₩55,240 | +1.38% | 45만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,127 | ₩54,824 | ₩52,504 | ₩53,242 | -1.64% | 57.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,491 | ₩54,623 | ₩50,975 | ₩53,711 | +2.32% | 44.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,914 | ₩54,838 | ₩51,901 | ₩53,067 | +2.22% | 35.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,087 | ₩55,656 | ₩52,289 | ₩52,477 | -2.98% | 52.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,671 | ₩54,556 | ₩52,155 | ₩54,315 | +1.20% | 32.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,133 | ₩56,313 | ₩52,692 | ₩53,470 | -3.02% | 38.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,373 | ₩56,259 | ₩48,373 | ₩55,401 | +14.53% | 45만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,530 | ₩48,467 | ₩44,256 | ₩48,306 | +6.10% | 25.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,638 | ₩48,682 | ₩44,820 | ₩45,705 | +0.15% | 21.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,216 | ₩47,019 | ₩43,586 | ₩46,402 | +4.94% | 25.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,982 | ₩45,410 | ₩42,714 | ₩44,377 | +3.24% | 25.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,490 | ₩45,530 | ₩42,660 | ₩42,982 | -5.51% | 18.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,402 | ₩47,006 | ₩44,726 | ₩45,329 | -2.31% | 15.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,764 | ₩48,977 | ₩45,866 | ₩46,375 | -0.83% | 31.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,122 | ₩47,274 | ₩43,250 | ₩46,979 | +6.47% | 30.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,310 | ₩45,504 | ₩41,896 | ₩43,747 | -1.27% | 18.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,069 | ₩45,772 | ₩43,344 | ₩44,820 | +1.70% | 20.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,411 | ₩44,498 | ₩41,856 | ₩44,297 | +2.04% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,538 | ₩45,276 | ₩42,835 | ₩44,069 | -1.05% | 16.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,781 | ₩44,511 | ₩42,781 | ₩44,001 | +2.85% | 17.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,074 | ₩45,758 | ₩42,754 | ₩43,371 | -3.78% | 18.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,559 | ₩45,289 | ₩43,344 | ₩45,088 | +3.51% | 19.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,028 | ₩45,624 | ₩42,567 | ₩43,344 | -1.55% | 21.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,685 | ₩45,369 | ₩43,264 | ₩43,693 | -2.22% | 4.6만 |
|---|