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 | ₩43,684 | ₩44,221 | ₩41,914 | ₩43,282 | -0.92% | 16.4만 |
| 2026.09.28–2026.10.02 | ₩45,240 | ₩45,240 | ₩42,249 | ₩43,818 | -3.14% | 18.2만 |
| 2026.09.21–2026.09.25 | ₩45,119 | ₩45,321 | ₩41,578 | ₩44,194 | -2.05% | 73.8만 |
| 2026.09.14–2026.09.18 | ₩45,549 | ₩46,165 | ₩44,596 | ₩45,240 | -0.68% | 28만 |
| 2026.09.08–2026.09.11 | ₩46,152 | ₩46,890 | ₩44,610 | ₩45,736 | -0.90% | 17.2만 |
| 2026.08.31–2026.09.04 | ₩44,985 | ₩46,568 | ₩43,751 | ₩46,353 | +3.04% | 23.7만 |
| 2026.08.24–2026.08.28 | ₩45,092 | ₩46,447 | ₩43,926 | ₩45,106 | +0.03% | 28.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,171 |
| ₩44,502 |
| ₩45,227 |
| -1.89% |
| 25.2만 |
| 2026.08.10–2026.08.14 | ₩45,897 | ₩46,943 | ₩44,704 | ₩46,072 | +0.38% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,192 | ₩47,185 | ₩43,885 | ₩45,884 | -0.67% | 19.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,321 | ₩47,936 | ₩43,912 | ₩45,817 | +1.09% | 39.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,872 | ₩45,683 | ₩41,981 | ₩45,133 | +2.87% | 24.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,255 | ₩45,307 | ₩42,920 | ₩43,872 | +1.43% | 21.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,087 | ₩45,602 | ₩42,893 | ₩43,429 | -1.49% | 20만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,274 | ₩45,012 | ₩43,081 | ₩44,167 | -0.24% | 22.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,249 | ₩45,616 | ₩42,249 | ₩44,435 | +5.17% | 107만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,590 | ₩44,301 | ₩41,109 | ₩42,330 | -2.89% | 39.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,128 | ₩43,523 | ₩41,833 | ₩43,215 | +2.58% | 61.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,344 | ₩42,450 | ₩39,795 | ₩42,061 | +4.26% | 76.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,082 | ₩41,350 | ₩39,915 | ₩40,318 | -1.86% | 35.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,312 | ₩41,377 | ₩39,312 | ₩40,801 | +3.79% | 50.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,935 | ₩41,096 | ₩39,097 | ₩39,245 | -4.13% | 26.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,862 | ₩41,216 | ₩39,298 | ₩40,774 | +2.29% | 38.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,371 | ₩41,002 | ₩39,432 | ₩40,063 | -0.76% | 23.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,726 | ₩42,128 | ₩39,567 | ₩40,398 | -3.18% | 34.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,431 | ₩42,262 | ₩40,733 | ₩41,780 | +0.84% | 42만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,446 | ₩42,155 | ₩39,446 | ₩41,525 | +5.27% | 54.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,413 | ₩39,888 | ₩38,413 | ₩39,580 | +3.04% | 21.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,534 | ₩39,915 | ₩37,823 | ₩38,266 | -0.70% | 43.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,823 | ₩39,231 | ₩36,911 | ₩37,769 | -0.14% | 47.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,555 | ₩39,030 | ₩36,884 | ₩37,675 | +0.32% | 32.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,091 | ₩39,272 | ₩37,233 | ₩37,997 | -0.25% | 26.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,243 | ₩41,444 | ₩38,561 | ₩38,655 | -6.28% | 21.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,371 | ₩41,337 | ₩39,969 | ₩41,069 | +1.73% | 25.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,431 | ₩41,632 | ₩39,258 | ₩40,130 | -3.14% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,459 | ₩42,169 | ₩39,459 | ₩41,364 | +4.83% | 39.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,561 | ₩40,036 | ₩37,421 | ₩39,325 | +1.98% | 36만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,869 | ₩41,565 | ₩38,333 | ₩38,762 | -0.28% | 45.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,969 | ₩40,532 | ₩38,963 | ₩39,285 | -1.71% | 42.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,789 | ₩40,519 | ₩38,789 | ₩39,902 | +2.87% | 18.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,076 | ₩40,908 | ₩38,842 | ₩38,856 | -3.05% | 8.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,109 | ₩41,605 | ₩39,728 | ₩39,915 | -2.90% | 11.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,310 | ₩42,249 | ₩40,680 | ₩41,176 | -0.32% | 35.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,647 | ₩41,283 | ₩38,936 | ₩41,109 | +3.69% | 24.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,923 | ₩39,660 | ₩38,440 | ₩39,406 | +1.24% | 11.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,239 | ₩39,204 | ₩37,729 | ₩38,923 | +1.79% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,528 | ₩38,158 | ₩36,160 | ₩37,984 | +1.22% | 14.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,079 | ₩37,421 | ₩36,012 | ₩37,179 | +3.05% | 9만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,959 | ₩36,415 | ₩35,436 | ₩36,079 | +0.34% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,817 | ₩37,447 | ₩35,543 | ₩35,959 | -2.33% | 19만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,892 | ₩37,957 | ₩34,765 | ₩36,817 | +2.58% | 17.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,240 | ₩39,459 | ₩35,825 | ₩35,892 | -0.96% | 27.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,629 | ₩36,884 | ₩35,422 | ₩35,516 | -3.04% | 1.9만 |
|---|