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 | ₩40,361 | ₩40,643 | ₩39,436 | ₩39,503 | -2.13% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩39,463 | ₩40,656 | ₩37,679 | ₩40,307 | +2.14% | 13.7만 |
| 2026.09.21–2026.09.25 | ₩41,541 | ₩41,541 | ₩36,808 | ₩39,396 | -5.16% | 16.6만 |
| 2026.09.14–2026.09.18 | ₩41,689 | ₩42,922 | ₩41,045 | ₩41,447 | -0.58% | 12만 |
| 2026.09.08–2026.09.11 | ₩42,118 | ₩42,386 | ₩40,804 | ₩41,648 | -1.11% | 9.7만 |
| 2026.08.31–2026.09.04 | ₩40,951 | ₩42,439 | ₩40,214 | ₩42,372 | +3.47% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩43,056 | ₩43,713 | ₩40,723 | ₩41,259 | -4.17% | 12.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,968 |
| ₩40,696 |
| ₩41,622 |
| -3.30% |
| 26.5만 |
| 2026.08.10–2026.08.14 | ₩42,265 | ₩43,432 | ₩41,662 | ₩42,748 | +1.14% | 10.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,190 | ₩44,572 | ₩41,903 | ₩42,614 | -1.33% | 17만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,214 | ₩43,150 | ₩39,543 | ₩42,574 | +5.87% | 15.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,865 | ₩40,361 | ₩35,252 | ₩39,892 | +0.07% | 17.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,302 | ₩41,072 | ₩37,974 | ₩39,570 | +0.68% | 22.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,120 | ₩40,790 | ₩38,283 | ₩39,195 | -2.31% | 16.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,710 | ₩41,849 | ₩39,154 | ₩40,281 | -1.05% | 21.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,516 | ₩40,978 | ₩39,127 | ₩40,951 | +3.63% | 90.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,710 | ₩41,380 | ₩38,752 | ₩39,369 | -3.29% | 40만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,967 | ₩40,911 | ₩38,752 | ₩40,482 | +3.89% | 36.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,076 | ₩39,490 | ₩36,164 | ₩38,967 | +5.10% | 35.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,545 | ₩38,484 | ₩37,130 | ₩37,277 | -0.71% | 25.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,628 | ₩37,921 | ₩35,601 | ₩37,304 | +4.70% | 31.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,733 | ₩37,733 | ₩35,346 | ₩35,628 | -5.58% | 23.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,446 | ₩38,135 | ₩35,802 | ₩37,492 | +2.87% | 51.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,773 | ₩39,355 | ₩35,413 | ₩36,392 | -3.66% | 42만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,382 | ₩39,905 | ₩37,344 | ₩37,827 | -3.95% | 51.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,618 | ₩40,026 | ₩38,015 | ₩39,490 | +2.26% | 48.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,352 | ₩39,865 | ₩36,338 | ₩38,752 | +6.60% | 54만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,748 | ₩37,545 | ₩35,547 | ₩36,405 | +1.84% | 25.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,427 | ₩36,043 | ₩35,065 | ₩35,400 | -0.08% | 17.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,507 | ₩36,110 | ₩33,871 | ₩34,729 | -2.19% | 36.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,877 | ₩36,446 | ₩32,396 | ₩35,051 | +0.50% | 38.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,132 | ₩36,137 | ₩34,635 | ₩35,319 | +0.53% | 42만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,143 | ₩38,216 | ₩35,239 | ₩35,601 | -4.15% | 32.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,746 | ₩38,551 | ₩36,191 | ₩37,156 | -1.56% | 28.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,524 | ₩38,739 | ₩36,271 | ₩37,827 | -1.81% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,306 | ₩38,658 | ₩35,212 | ₩38,350 | +8.62% | 45.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,132 | ₩35,655 | ₩33,992 | ₩35,333 | +0.57% | 19.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,019 | ₩36,942 | ₩34,019 | ₩34,863 | +2.48% | 13.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,938 | ₩34,863 | ₩33,523 | ₩34,448 | +1.50% | 11.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,839 | ₩34,796 | ₩32,544 | ₩34,086 | +3.80% | 15.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,273 | ₩34,421 | ₩32,812 | ₩32,906 | -3.99% | 7.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,729 | ₩34,850 | ₩33,965 | ₩34,193 | -1.54% | 7.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,729 | ₩35,520 | ₩34,475 | ₩34,729 | 0.00% | 17.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,321 | ₩34,837 | ₩32,651 | ₩34,729 | +4.23% | 16.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,919 | ₩33,281 | ₩32,584 | ₩32,973 | +0.16% | 8만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,396 | ₩33,241 | ₩31,793 | ₩32,852 | +1.41% | 6.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,222 | ₩32,544 | ₩30,935 | ₩32,128 | -0.29% | 9.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,632 | ₩32,785 | ₩30,841 | ₩32,383 | +2.37% | 8.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,237 | ₩31,109 | ₩30,036 | ₩30,653 | +1.37% | 6만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,787 | ₩31,028 | ₩29,620 | ₩30,197 | -1.92% | 8.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,714 | ₩31,163 | ₩29,312 | ₩30,774 | +3.56% | 11.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,527 | ₩30,358 | ₩28,950 | ₩29,433 | -0.32% | 6.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,969 | ₩30,170 | ₩29,232 | ₩29,232 | -2.46% | 1.3만 |
|---|