시장 데이터를 불러오는 중
전체 종목
First National Corporation - Common Stock 과거 주가
First National Corporation - Common Stock · FXNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First National Corporation - Common Stock · FXNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,335 | ₩40,616 | ₩39,410 | ₩39,477 | -2.13% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩39,437 | ₩40,629 | ₩37,655 | ₩40,281 | +2.14% | 13.7만 |
| 2026.09.21–2026.09.25 | ₩41,514 | ₩41,514 | ₩36,784 | ₩39,370 | -5.16% | 16.6만 |
| 2026.09.14–2026.09.18 | ₩41,661 | ₩42,894 | ₩41,018 | ₩41,420 | -0.58% | 12만 |
| 2026.09.08–2026.09.11 | ₩42,090 | ₩42,358 | ₩40,777 | ₩41,621 | -1.11% | 9.7만 |
| 2026.08.31–2026.09.04 | ₩40,924 | ₩42,412 | ₩40,187 | ₩42,345 | +3.47% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩43,028 | ₩43,685 | ₩40,696 | ₩41,232 | -4.17% | 12.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,939 |
| ₩40,670 |
| ₩41,594 |
| -3.30% |
| 26.5만 |
| 2026.08.10–2026.08.14 | ₩42,237 | ₩43,403 | ₩41,634 | ₩42,720 | +1.14% | 10.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,162 | ₩44,542 | ₩41,876 | ₩42,586 | -1.33% | 17만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,187 | ₩43,122 | ₩39,517 | ₩42,546 | +5.87% | 15.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,839 | ₩40,335 | ₩35,229 | ₩39,866 | +0.07% | 17.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,276 | ₩41,045 | ₩37,949 | ₩39,544 | +0.68% | 22.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,093 | ₩40,763 | ₩38,258 | ₩39,169 | -2.31% | 16.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,683 | ₩41,822 | ₩39,129 | ₩40,254 | -1.05% | 21.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,490 | ₩40,951 | ₩39,102 | ₩40,924 | +3.63% | 90.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,683 | ₩41,353 | ₩38,727 | ₩39,343 | -3.29% | 40만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,941 | ₩40,884 | ₩38,727 | ₩40,455 | +3.89% | 36.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,052 | ₩39,464 | ₩36,140 | ₩38,941 | +5.10% | 35.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,521 | ₩38,459 | ₩37,105 | ₩37,253 | -0.71% | 25.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,604 | ₩37,896 | ₩35,578 | ₩37,279 | +4.70% | 31.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,708 | ₩37,708 | ₩35,323 | ₩35,604 | -5.58% | 23.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,422 | ₩38,110 | ₩35,779 | ₩37,467 | +2.87% | 51.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,748 | ₩39,330 | ₩35,390 | ₩36,368 | -3.66% | 42만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,356 | ₩39,879 | ₩37,320 | ₩37,802 | -3.95% | 51.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,593 | ₩40,000 | ₩37,990 | ₩39,464 | +2.26% | 48.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,328 | ₩39,839 | ₩36,315 | ₩38,727 | +6.60% | 54만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,725 | ₩37,521 | ₩35,524 | ₩36,382 | +1.84% | 25.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,403 | ₩36,020 | ₩35,042 | ₩35,377 | -0.08% | 17.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,484 | ₩36,087 | ₩33,849 | ₩34,707 | -2.19% | 36.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,854 | ₩36,422 | ₩32,375 | ₩35,028 | +0.50% | 38.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,109 | ₩36,114 | ₩34,613 | ₩35,296 | +0.53% | 42만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,119 | ₩38,191 | ₩35,216 | ₩35,578 | -4.15% | 32.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,722 | ₩38,526 | ₩36,167 | ₩37,132 | -1.56% | 28.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,499 | ₩38,713 | ₩36,248 | ₩37,802 | -1.81% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,283 | ₩38,633 | ₩35,189 | ₩38,325 | +8.62% | 45.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,109 | ₩35,631 | ₩33,970 | ₩35,310 | +0.57% | 19.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,996 | ₩36,918 | ₩33,996 | ₩34,841 | +2.48% | 13.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,916 | ₩34,841 | ₩33,501 | ₩34,425 | +1.50% | 11.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,817 | ₩34,774 | ₩32,522 | ₩34,063 | +3.80% | 15.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,251 | ₩34,398 | ₩32,790 | ₩32,884 | -3.99% | 7.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,707 | ₩34,827 | ₩33,943 | ₩34,171 | -1.54% | 7.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,707 | ₩35,497 | ₩34,452 | ₩34,707 | 0.00% | 17.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,299 | ₩34,814 | ₩32,629 | ₩34,707 | +4.23% | 16.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,897 | ₩33,259 | ₩32,562 | ₩32,951 | +0.16% | 8만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,375 | ₩33,219 | ₩31,772 | ₩32,830 | +1.41% | 6.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,201 | ₩32,522 | ₩30,914 | ₩32,107 | -0.29% | 9.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,611 | ₩32,763 | ₩30,820 | ₩32,361 | +2.37% | 8.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,217 | ₩31,088 | ₩30,016 | ₩30,633 | +1.37% | 6만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,767 | ₩31,008 | ₩29,601 | ₩30,177 | -1.92% | 8.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,695 | ₩31,142 | ₩29,293 | ₩30,753 | +3.56% | 11.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,507 | ₩30,338 | ₩28,931 | ₩29,413 | -0.32% | 6.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,949 | ₩30,150 | ₩29,212 | ₩29,212 | -2.46% | 1.3만 |
|---|