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 | ₩43,644 | ₩44,180 | ₩41,876 | ₩43,242 | -0.92% | 16.4만 |
| 2026.09.28–2026.10.02 | ₩45,199 | ₩45,199 | ₩42,211 | ₩43,778 | -3.14% | 18.2만 |
| 2026.09.21–2026.09.25 | ₩45,078 | ₩45,279 | ₩41,541 | ₩44,154 | -2.05% | 73.8만 |
| 2026.09.14–2026.09.18 | ₩45,507 | ₩46,123 | ₩44,556 | ₩45,199 | -0.68% | 28만 |
| 2026.09.08–2026.09.11 | ₩46,110 | ₩46,847 | ₩44,569 | ₩45,695 | -0.90% | 17.2만 |
| 2026.08.31–2026.09.04 | ₩44,944 | ₩46,525 | ₩43,711 | ₩46,311 | +3.04% | 23.7만 |
| 2026.08.24–2026.08.28 | ₩45,051 | ₩46,405 | ₩43,886 | ₩45,065 | +0.03% | 28.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,129 |
| ₩44,462 |
| ₩45,185 |
| -1.89% |
| 25.2만 |
| 2026.08.10–2026.08.14 | ₩45,855 | ₩46,901 | ₩44,663 | ₩46,030 | +0.38% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,150 | ₩47,142 | ₩43,845 | ₩45,842 | -0.67% | 19.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,279 | ₩47,892 | ₩43,872 | ₩45,775 | +1.09% | 39.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,832 | ₩45,641 | ₩41,943 | ₩45,092 | +2.87% | 24.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,216 | ₩45,266 | ₩42,881 | ₩43,832 | +1.43% | 21.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,046 | ₩45,561 | ₩42,854 | ₩43,390 | -1.49% | 20만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,234 | ₩44,971 | ₩43,041 | ₩44,127 | -0.24% | 22.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,211 | ₩45,574 | ₩42,211 | ₩44,395 | +5.17% | 107만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,551 | ₩44,261 | ₩41,072 | ₩42,291 | -2.89% | 39.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,090 | ₩43,484 | ₩41,795 | ₩43,175 | +2.58% | 61.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,308 | ₩42,412 | ₩39,758 | ₩42,023 | +4.26% | 76.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,045 | ₩41,313 | ₩39,879 | ₩40,281 | -1.86% | 35.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,276 | ₩41,340 | ₩39,276 | ₩40,763 | +3.79% | 50.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,897 | ₩41,058 | ₩39,062 | ₩39,209 | -4.13% | 26.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,825 | ₩41,179 | ₩39,263 | ₩40,737 | +2.29% | 38.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,335 | ₩40,964 | ₩39,397 | ₩40,026 | -0.76% | 23.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,688 | ₩42,090 | ₩39,531 | ₩40,361 | -3.18% | 34.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,393 | ₩42,224 | ₩40,696 | ₩41,742 | +0.84% | 42만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,410 | ₩42,117 | ₩39,410 | ₩41,487 | +5.27% | 54.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,378 | ₩39,852 | ₩38,378 | ₩39,544 | +3.04% | 21.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,499 | ₩39,879 | ₩37,789 | ₩38,231 | -0.70% | 43.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,789 | ₩39,196 | ₩36,877 | ₩37,735 | -0.14% | 47.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,521 | ₩38,995 | ₩36,851 | ₩37,641 | +0.32% | 32.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,057 | ₩39,236 | ₩37,199 | ₩37,963 | -0.25% | 26.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,206 | ₩41,407 | ₩38,526 | ₩38,619 | -6.28% | 21.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,335 | ₩41,299 | ₩39,933 | ₩41,031 | +1.73% | 25.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,393 | ₩41,594 | ₩39,222 | ₩40,093 | -3.14% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,423 | ₩42,130 | ₩39,423 | ₩41,326 | +4.83% | 39.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,526 | ₩40,000 | ₩37,387 | ₩39,289 | +1.98% | 36만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,834 | ₩41,527 | ₩38,298 | ₩38,727 | -0.28% | 45.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,933 | ₩40,495 | ₩38,928 | ₩39,249 | -1.71% | 42.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,753 | ₩40,482 | ₩38,753 | ₩39,866 | +2.87% | 18.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,040 | ₩40,871 | ₩38,807 | ₩38,820 | -3.05% | 8.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,072 | ₩41,567 | ₩39,691 | ₩39,879 | -2.90% | 11.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,273 | ₩42,211 | ₩40,643 | ₩41,139 | -0.32% | 35.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,611 | ₩41,246 | ₩38,901 | ₩41,072 | +3.69% | 24.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,887 | ₩39,624 | ₩38,405 | ₩39,370 | +1.24% | 11.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,204 | ₩39,169 | ₩37,695 | ₩38,887 | +1.79% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,494 | ₩38,124 | ₩36,127 | ₩37,949 | +1.22% | 14.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,047 | ₩37,387 | ₩35,980 | ₩37,145 | +3.05% | 9만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,926 | ₩36,382 | ₩35,403 | ₩36,047 | +0.34% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,784 | ₩37,413 | ₩35,511 | ₩35,926 | -2.33% | 19만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,859 | ₩37,923 | ₩34,733 | ₩36,784 | +2.58% | 17.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,207 | ₩39,423 | ₩35,792 | ₩35,859 | -0.96% | 27.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,596 | ₩36,851 | ₩35,390 | ₩35,484 | -3.04% | 1.9만 |
|---|