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 | ₩40,376 | ₩40,657 | ₩39,450 | ₩39,517 | -2.13% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩39,477 | ₩40,671 | ₩37,693 | ₩40,322 | +2.14% | 13.7만 |
| 2026.09.21–2026.09.25 | ₩41,556 | ₩41,556 | ₩36,821 | ₩39,410 | -5.16% | 16.6만 |
| 2026.09.14–2026.09.18 | ₩41,704 | ₩42,938 | ₩41,060 | ₩41,462 | -0.58% | 12만 |
| 2026.09.08–2026.09.11 | ₩42,133 | ₩42,401 | ₩40,818 | ₩41,663 | -1.11% | 9.7만 |
| 2026.08.31–2026.09.04 | ₩40,966 | ₩42,455 | ₩40,228 | ₩42,388 | +3.47% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩43,072 | ₩43,729 | ₩40,738 | ₩41,274 | -4.17% | 12.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,984 |
| ₩40,711 |
| ₩41,636 |
| -3.30% |
| 26.5만 |
| 2026.08.10–2026.08.14 | ₩42,280 | ₩43,447 | ₩41,677 | ₩42,763 | +1.14% | 10.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,206 | ₩44,587 | ₩41,918 | ₩42,629 | -1.33% | 17만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,228 | ₩43,166 | ₩39,557 | ₩42,589 | +5.87% | 15.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,879 | ₩40,376 | ₩35,265 | ₩39,906 | +0.07% | 17.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,316 | ₩41,086 | ₩37,988 | ₩39,584 | +0.68% | 22.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,134 | ₩40,805 | ₩38,296 | ₩39,209 | -2.31% | 16.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,724 | ₩41,864 | ₩39,168 | ₩40,295 | -1.05% | 21.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,530 | ₩40,993 | ₩39,141 | ₩40,966 | +3.63% | 90.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,724 | ₩41,395 | ₩38,766 | ₩39,383 | -3.29% | 40만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,981 | ₩40,926 | ₩38,766 | ₩40,496 | +3.89% | 36.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,089 | ₩39,504 | ₩36,177 | ₩38,981 | +5.10% | 35.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,559 | ₩38,498 | ₩37,143 | ₩37,290 | -0.71% | 25.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,640 | ₩37,934 | ₩35,614 | ₩37,317 | +4.70% | 31.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,746 | ₩37,746 | ₩35,359 | ₩35,640 | -5.58% | 23.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,459 | ₩38,149 | ₩35,815 | ₩37,505 | +2.87% | 51.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,787 | ₩39,370 | ₩35,426 | ₩36,405 | -3.66% | 42만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,396 | ₩39,919 | ₩37,357 | ₩37,840 | -3.95% | 51.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,632 | ₩40,040 | ₩38,028 | ₩39,504 | +2.26% | 48.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,365 | ₩39,879 | ₩36,351 | ₩38,766 | +6.60% | 54만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,761 | ₩37,559 | ₩35,560 | ₩36,418 | +1.84% | 25.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,439 | ₩36,056 | ₩35,077 | ₩35,412 | -0.08% | 17.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,520 | ₩36,123 | ₩33,883 | ₩34,742 | -2.19% | 36.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,889 | ₩36,459 | ₩32,408 | ₩35,064 | +0.50% | 38.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,144 | ₩36,150 | ₩34,648 | ₩35,332 | +0.53% | 42만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,156 | ₩38,229 | ₩35,251 | ₩35,614 | -4.15% | 32.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,760 | ₩38,565 | ₩36,204 | ₩37,170 | -1.56% | 28.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,538 | ₩38,752 | ₩36,284 | ₩37,840 | -1.81% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,319 | ₩38,672 | ₩35,225 | ₩38,363 | +8.62% | 45.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,144 | ₩35,667 | ₩34,004 | ₩35,345 | +0.57% | 19.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,031 | ₩36,955 | ₩34,031 | ₩34,876 | +2.48% | 13.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,950 | ₩34,876 | ₩33,535 | ₩34,460 | +1.50% | 11.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,850 | ₩34,809 | ₩32,555 | ₩34,098 | +3.80% | 15.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,286 | ₩34,433 | ₩32,824 | ₩32,917 | -3.99% | 7.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,742 | ₩34,862 | ₩33,977 | ₩34,205 | -1.54% | 7.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,742 | ₩35,533 | ₩34,487 | ₩34,742 | 0.00% | 17.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,333 | ₩34,849 | ₩32,663 | ₩34,742 | +4.23% | 16.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,931 | ₩33,293 | ₩32,596 | ₩32,985 | +0.16% | 8만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,408 | ₩33,253 | ₩31,804 | ₩32,864 | +1.41% | 6.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,233 | ₩32,555 | ₩30,946 | ₩32,139 | -0.29% | 9.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,643 | ₩32,797 | ₩30,852 | ₩32,394 | +2.37% | 8.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,248 | ₩31,120 | ₩30,047 | ₩30,664 | +1.37% | 6만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,798 | ₩31,040 | ₩29,631 | ₩30,208 | -1.92% | 8.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,725 | ₩31,174 | ₩29,323 | ₩30,785 | +3.56% | 11.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,537 | ₩30,369 | ₩28,960 | ₩29,443 | -0.32% | 6.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,980 | ₩30,181 | ₩29,242 | ₩29,242 | -2.46% | 1.3만 |
|---|