시장 데이터를 불러오는 중
전체 종목
First Community Corporation - Common Stock 과거 주가
First Community Corporation - Common Stock · FCCO · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Community Corporation - Common Stock · FCCO · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,676 | ₩44,212 | ₩41,906 | ₩43,273 | -0.92% | 16.4만 |
| 2026.09.28–2026.10.02 | ₩45,231 | ₩45,231 | ₩42,241 | ₩43,810 | -3.14% | 18.2만 |
| 2026.09.21–2026.09.25 | ₩45,111 | ₩45,312 | ₩41,570 | ₩44,185 | -2.05% | 73.8만 |
| 2026.09.14–2026.09.18 | ₩45,540 | ₩46,157 | ₩44,588 | ₩45,231 | -0.68% | 28만 |
| 2026.09.08–2026.09.11 | ₩46,143 | ₩46,881 | ₩44,601 | ₩45,727 | -0.90% | 17.2만 |
| 2026.08.31–2026.09.04 | ₩44,976 | ₩46,559 | ₩43,743 | ₩46,344 | +3.04% | 23.7만 |
| 2026.08.24–2026.08.28 | ₩45,084 | ₩46,438 | ₩43,917 | ₩45,097 | +0.03% | 28.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,162 |
| ₩44,494 |
| ₩45,218 |
| -1.89% |
| 25.2만 |
| 2026.08.10–2026.08.14 | ₩45,888 | ₩46,934 | ₩44,695 | ₩46,063 | +0.38% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,183 | ₩47,176 | ₩43,877 | ₩45,875 | -0.67% | 19.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,312 | ₩47,927 | ₩43,904 | ₩45,808 | +1.09% | 39.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,863 | ₩45,674 | ₩41,973 | ₩45,124 | +2.87% | 24.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,247 | ₩45,298 | ₩42,911 | ₩43,863 | +1.43% | 21.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,078 | ₩45,593 | ₩42,885 | ₩43,421 | -1.49% | 20만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,266 | ₩45,003 | ₩43,072 | ₩44,158 | -0.24% | 22.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,241 | ₩45,607 | ₩42,241 | ₩44,427 | +5.17% | 107만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,582 | ₩44,293 | ₩41,101 | ₩42,321 | -2.89% | 39.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,120 | ₩43,515 | ₩41,825 | ₩43,206 | +2.58% | 61.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,337 | ₩42,442 | ₩39,787 | ₩42,053 | +4.26% | 76.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,074 | ₩41,342 | ₩39,908 | ₩40,310 | -1.86% | 35.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,304 | ₩41,369 | ₩39,304 | ₩40,793 | +3.79% | 50.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,927 | ₩41,088 | ₩39,090 | ₩39,237 | -4.13% | 26.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,854 | ₩41,208 | ₩39,291 | ₩40,766 | +2.29% | 38.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,363 | ₩40,994 | ₩39,425 | ₩40,055 | -0.76% | 23.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,718 | ₩42,120 | ₩39,559 | ₩40,390 | -3.18% | 34.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,423 | ₩42,254 | ₩40,726 | ₩41,772 | +0.84% | 42만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,438 | ₩42,147 | ₩39,438 | ₩41,517 | +5.27% | 54.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,406 | ₩39,881 | ₩38,406 | ₩39,572 | +3.04% | 21.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,526 | ₩39,908 | ₩37,816 | ₩38,258 | -0.70% | 43.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,816 | ₩39,224 | ₩36,904 | ₩37,762 | -0.14% | 47.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,547 | ₩39,023 | ₩36,877 | ₩37,668 | +0.32% | 32.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,084 | ₩39,264 | ₩37,226 | ₩37,990 | -0.25% | 26.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,235 | ₩41,436 | ₩38,553 | ₩38,647 | -6.28% | 21.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,363 | ₩41,329 | ₩39,961 | ₩41,061 | +1.73% | 25.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,423 | ₩41,624 | ₩39,250 | ₩40,122 | -3.14% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,452 | ₩42,160 | ₩39,452 | ₩41,356 | +4.83% | 39.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,553 | ₩40,028 | ₩37,413 | ₩39,318 | +1.98% | 36만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,862 | ₩41,557 | ₩38,325 | ₩38,754 | -0.28% | 45.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,961 | ₩40,524 | ₩38,955 | ₩39,277 | -1.71% | 42.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,781 | ₩40,511 | ₩38,781 | ₩39,894 | +2.87% | 18.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,068 | ₩40,900 | ₩38,835 | ₩38,848 | -3.05% | 8.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,101 | ₩41,597 | ₩39,720 | ₩39,908 | -2.90% | 11.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,302 | ₩42,241 | ₩40,672 | ₩41,168 | -0.32% | 35.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,639 | ₩41,275 | ₩38,929 | ₩41,101 | +3.69% | 24.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,915 | ₩39,653 | ₩38,432 | ₩39,398 | +1.24% | 11.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,231 | ₩39,197 | ₩37,722 | ₩38,915 | +1.79% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,521 | ₩38,151 | ₩36,153 | ₩37,977 | +1.22% | 14.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,072 | ₩37,413 | ₩36,005 | ₩37,172 | +3.05% | 9만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,952 | ₩36,408 | ₩35,429 | ₩36,072 | +0.34% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,810 | ₩37,440 | ₩35,536 | ₩35,952 | -2.33% | 19만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,885 | ₩37,950 | ₩34,758 | ₩36,810 | +2.58% | 17.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,233 | ₩39,452 | ₩35,818 | ₩35,885 | -0.96% | 27.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,622 | ₩36,877 | ₩35,415 | ₩35,509 | -3.04% | 1.9만 |
|---|