First Community Corp (FCCO)

FCCO
🏛️ 미국 →
28.22
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.71 22.00 21.55 21.89 0.0M
2022-12-29 21.25 21.99 21.00 21.89 0.1M
2022-12-28 20.77 21.46 20.43 21.35 0.0M
2022-12-27 20.95 21.00 20.59 20.85 0.0M
2022-12-23 20.78 21.00 20.78 20.99 0.0M
2022-12-22 20.59 20.92 20.51 20.82 0.0M
2022-12-21 20.60 21.00 20.59 20.80 0.0M
2022-12-20 20.56 20.80 20.30 20.80 0.0M
2022-12-19 20.11 20.77 20.10 20.31 0.0M
2022-12-16 20.00 20.30 20.00 20.10 0.0M
2022-12-15 19.80 20.50 19.60 20.00 0.0M
2022-12-14 19.75 20.60 19.55 19.85 0.0M
2022-12-13 20.45 20.55 19.70 19.85 0.0M
2022-12-12 20.21 20.45 19.94 19.94 0.0M
2022-12-09 20.30 20.42 20.02 20.03 0.0M
2022-12-08 20.30 20.63 20.22 20.22 0.0M
2022-12-07 20.45 20.61 20.25 20.40 0.0M
2022-12-06 20.57 20.75 20.15 20.32 0.0M
2022-12-05 20.34 20.97 20.17 20.17 0.0M
2022-12-02 20.40 20.97 20.34 20.34 0.0M
2022-12-01 20.83 20.83 20.58 20.58 0.0M
2022-11-30 20.51 20.96 20.51 20.58 0.0M
2022-11-29 20.75 21.00 20.47 20.51 0.0M
2022-11-28 20.69 20.69 20.50 20.60 0.0M
2022-11-25 20.60 20.60 20.60 20.60 0.0M
2022-11-23 20.50 20.74 20.50 20.60 0.0M
2022-11-22 20.66 20.66 20.40 20.54 0.0M
2022-11-21 20.46 20.99 20.11 20.45 0.0M
2022-11-18 20.95 20.95 20.51 20.51 0.0M
2022-11-17 20.45 20.45 20.45 20.45 0.0M
2022-11-16 20.97 20.97 20.40 20.85 0.0M
2022-11-15 20.72 20.99 20.42 20.80 0.0M
2022-11-14 20.72 20.99 19.95 20.61 0.0M
2022-11-11 19.96 21.00 19.51 20.50 0.0M
2022-11-10 19.10 19.85 18.87 19.85 0.0M
2022-11-09 18.76 18.76 18.76 18.76 0.0M
2022-11-08 19.50 19.68 19.50 19.62 0.0M
2022-11-07 19.53 19.53 19.53 19.53 0.0M
2022-11-04 19.07 19.79 19.07 19.53 0.0M
2022-11-03 19.21 19.50 19.10 19.50 0.0M
2022-11-02 19.04 19.34 19.03 19.16 0.0M
2022-11-01 19.04 19.41 19.01 19.25 0.0M
2022-10-31 18.45 18.91 18.39 18.87 0.0M
2022-10-28 18.37 18.72 18.36 18.72 0.0M
2022-10-27 18.44 18.62 18.19 18.30 0.0M
2022-10-26 18.27 18.50 18.02 18.26 0.0M
2022-10-25 18.26 18.50 18.09 18.20 0.0M
2022-10-24 18.48 18.50 18.26 18.39 0.0M
2022-10-21 18.10 18.50 18.03 18.37 0.0M
2022-10-20 18.41 18.49 18.05 18.37 0.0M
2022-10-19 17.43 18.23 17.43 17.91 0.0M
2022-10-18 17.10 17.30 17.04 17.25 0.0M
2022-10-17 17.20 17.38 17.20 17.25 0.0M
2022-10-14 17.06 17.12 17.06 17.12 0.0M
2022-10-13 17.10 17.45 17.01 17.17 0.0M
2022-10-12 17.25 17.86 17.06 17.22 0.0M
2022-10-11 17.02 17.55 17.02 17.50 0.0M
2022-10-10 17.00 17.46 17.00 17.25 0.0M
2022-10-07 17.17 17.24 16.99 17.16 0.0M
2022-10-06 17.45 17.45 16.97 17.19 0.0M
2022-10-05 17.45 17.56 17.35 17.42 0.0M
2022-10-04 17.33 17.97 17.04 17.41 0.0M
2022-10-03 17.33 17.78 17.25 17.38 0.0M
2022-09-30 17.41 17.65 17.30 17.50 0.0M
2022-09-29 17.39 17.97 17.30 17.42 0.0M
2022-09-28 17.32 17.46 17.32 17.42 0.0M
2022-09-27 17.48 17.50 17.38 17.47 0.0M
2022-09-26 17.31 17.55 17.31 17.42 0.0M
2022-09-23 17.55 17.65 17.25 17.45 0.0M
2022-09-22 17.74 17.79 17.55 17.70 0.0M
2022-09-21 17.72 17.91 17.69 17.69 0.0M
2022-09-20 17.79 17.79 17.79 17.79 0.0M
2022-09-19 17.68 17.97 17.68 17.97 0.0M
2022-09-16 17.69 17.75 17.50 17.65 0.0M
2022-09-15 17.59 17.90 17.39 17.69 0.0M
2022-09-14 17.92 18.00 17.53 17.53 0.0M
2022-09-13 18.06 18.28 17.90 17.99 0.0M
2022-09-12 18.03 18.20 18.00 18.10 0.0M
2022-09-09 18.15 18.47 17.92 18.10 0.0M
2022-09-08 18.02 18.43 18.02 18.08 0.0M
2022-09-07 18.05 18.19 17.90 18.09 0.0M
2022-09-06 18.00 18.10 17.70 18.10 0.0M
2022-09-02 18.72 18.72 18.00 18.10 0.0M
2022-09-01 18.09 18.14 18.00 18.10 0.0M
2022-08-31 18.25 18.25 18.00 18.00 0.0M
2022-08-30 18.13 18.15 18.13 18.15 0.0M
2022-08-29 18.00 18.18 18.00 18.11 0.0M
2022-08-26 18.20 18.20 18.20 18.20 0.0M
2022-08-25 18.16 18.20 18.05 18.20 0.0M
2022-08-24 18.36 18.36 18.02 18.20 0.0M
2022-08-23 18.15 18.19 17.90 18.19 0.0M
2022-08-22 18.03 18.35 18.01 18.14 0.0M
2022-08-19 18.22 18.36 18.00 18.20 0.0M
2022-08-18 18.22 18.39 18.20 18.39 0.0M
2022-08-17 18.40 18.40 18.00 18.25 0.0M
2022-08-16 18.40 18.40 18.18 18.18 0.0M
2022-08-15 18.19 18.19 18.19 18.19 0.0M
2022-08-12 18.18 18.44 18.10 18.25 0.0M
2022-08-11 18.05 18.28 18.05 18.12 0.0M
2022-08-10 18.15 18.15 18.07 18.07 0.0M
2022-08-09 18.05 18.27 17.87 18.01 0.0M
2022-08-08 18.34 18.36 18.05 18.05 0.0M
2022-08-05 18.00 18.33 18.00 18.00 0.0M
2022-08-04 18.07 18.07 18.07 18.07 0.0M
2022-08-03 18.26 18.26 18.07 18.07 0.0M
2022-08-02 18.22 18.22 18.22 18.22 0.0M
2022-08-01 18.32 18.35 18.26 18.26 0.0M
2022-07-29 18.11 18.26 18.00 18.25 0.0M
2022-07-28 18.28 18.29 18.13 18.16 0.0M
2022-07-27 18.20 18.33 18.08 18.14 0.0M
2022-07-26 18.35 18.45 18.20 18.29 0.0M
2022-07-25 18.89 18.89 18.46 18.46 0.0M
2022-07-22 18.42 19.00 18.42 18.57 0.0M
2022-07-21 18.55 18.72 18.28 18.46 0.0M
2022-07-20 18.34 18.47 18.21 18.47 0.0M
2022-07-19 18.49 18.50 18.26 18.35 0.0M
2022-07-18 18.43 19.70 18.25 18.32 0.0M
2022-07-15 18.24 18.54 18.21 18.28 0.0M
2022-07-14 18.03 18.55 18.03 18.22 0.0M
2022-07-13 18.00 18.56 18.00 18.35 0.0M
2022-07-12 18.25 18.60 18.16 18.38 0.0M
2022-07-11 18.44 18.70 18.16 18.60 0.0M
2022-07-08 18.26 18.79 18.03 18.31 0.0M
2022-07-07 18.79 18.79 18.27 18.27 0.0M
2022-07-06 18.79 19.35 18.50 18.62 0.0M
2022-07-05 19.00 19.33 18.65 18.80 0.0M
2022-07-01 19.00 19.26 18.64 19.13 0.0M
2022-06-30 18.90 19.17 18.76 19.17 0.0M
2022-06-29 19.36 19.69 19.10 19.15 0.0M
2022-06-28 19.70 19.70 19.10 19.62 0.0M
2022-06-27 19.29 19.75 19.23 19.65 0.0M
2022-06-24 18.91 19.50 18.81 19.06 0.0M
2022-06-23 18.41 19.17 18.41 18.93 0.0M
2022-06-22 18.47 18.69 18.10 18.61 0.0M
2022-06-21 18.33 18.57 17.90 18.37 0.0M
2022-06-17 18.84 19.01 17.91 17.91 0.0M
2022-06-16 18.18 18.84 18.18 18.67 0.0M
2022-06-15 18.10 19.15 18.10 18.17 0.0M
2022-06-14 18.15 18.62 18.15 18.18 0.0M
2022-06-13 18.14 18.26 17.90 17.95 0.0M
2022-06-10 18.69 18.69 17.55 18.25 0.0M
2022-06-09 18.80 19.15 18.80 18.89 0.0M
2022-06-08 19.69 20.07 18.63 19.39 0.0M
2022-06-07 19.65 20.30 19.65 19.83 0.0M
2022-06-06 18.56 20.31 18.56 20.05 0.0M
2022-06-03 18.45 18.72 18.45 18.72 0.0M
2022-06-02 18.85 18.85 18.01 18.56 0.0M
2022-06-01 18.56 18.80 18.45 18.50 0.0M
2022-05-31 18.59 19.03 18.36 18.90 0.1M
2022-05-27 18.82 18.85 18.73 18.73 0.0M
2022-05-26 19.00 19.00 18.75 18.81 0.0M
2022-05-25 18.69 18.86 18.69 18.86 0.0M
2022-05-24 18.97 18.97 18.97 18.97 0.0M
2022-05-23 19.02 19.02 18.57 19.01 0.0M
2022-05-20 19.29 19.29 18.88 19.02 0.0M
2022-05-19 19.48 19.48 18.60 18.86 0.0M
2022-05-18 20.22 20.22 18.58 18.86 0.0M
2022-05-17 19.23 19.23 19.23 19.23 0.0M
2022-05-16 18.99 19.31 18.50 18.97 0.0M
2022-05-13 19.67 19.67 18.73 18.73 0.0M
2022-05-12 19.30 19.40 19.15 19.21 0.0M
2022-05-11 19.05 19.57 18.32 19.57 0.0M
2022-05-10 19.44 19.78 19.20 19.35 0.0M
2022-05-09 19.42 19.80 19.42 19.59 0.0M
2022-05-06 19.82 20.01 19.50 19.86 0.0M
2022-05-05 20.05 20.16 20.05 20.16 0.0M
2022-05-04 19.63 20.11 19.61 20.11 0.0M
2022-05-03 19.48 19.48 19.21 19.21 0.0M
2022-05-02 19.68 19.68 19.44 19.51 0.0M
2022-04-29 19.76 19.89 19.65 19.82 0.0M
2022-04-28 19.99 19.99 19.80 19.80 0.0M
2022-04-27 19.80 20.08 19.80 19.88 0.0M
2022-04-26 19.81 19.99 19.56 19.76 0.0M
2022-04-25 19.86 20.26 19.72 20.22 0.0M
2022-04-22 19.55 20.35 19.55 20.35 0.0M
2022-04-21 20.25 20.40 19.99 20.21 0.0M
2022-04-20 20.50 20.50 20.50 20.50 0.0M
2022-04-19 20.15 20.53 20.14 20.53 0.0M
2022-04-18 20.55 20.55 20.32 20.32 0.0M
2022-04-14 20.44 20.66 20.15 20.34 0.0M
2022-04-13 20.39 20.68 20.39 20.68 0.0M
2022-04-12 20.51 20.51 20.51 20.51 0.0M
2022-04-11 20.50 20.78 20.49 20.49 0.0M
2022-04-08 20.53 20.81 20.53 20.65 0.0M
2022-04-07 21.19 21.22 20.60 20.65 0.0M
2022-04-06 21.25 21.29 21.21 21.21 0.0M
2022-04-05 21.30 21.36 21.24 21.30 0.0M
2022-04-04 21.15 21.36 21.01 21.29 0.0M
2022-04-01 21.24 21.25 21.07 21.07 0.0M
2022-03-31 21.28 21.44 20.97 21.20 0.0M
2022-03-30 21.20 21.41 21.20 21.20 0.0M
2022-03-29 21.24 21.24 21.08 21.08 0.0M
2022-03-28 21.20 21.37 20.98 21.31 0.0M
2022-03-25 21.04 21.49 21.04 21.49 0.0M
2022-03-24 21.30 21.60 21.30 21.40 0.0M
2022-03-23 21.22 21.47 21.14 21.14 0.0M
2022-03-22 21.10 21.72 21.10 21.68 0.0M
2022-03-21 21.77 21.99 21.40 21.44 0.0M
2022-03-18 21.86 21.86 21.46 21.86 0.0M
2022-03-17 21.68 21.85 21.35 21.60 0.0M
2022-03-16 21.01 22.00 21.01 21.27 0.0M
2022-03-15 21.71 21.75 21.26 21.26 0.0M
2022-03-14 21.25 21.25 21.15 21.21 0.0M
2022-03-11 20.99 21.25 20.99 21.25 0.0M
2022-03-10 20.71 20.97 20.50 20.97 0.1M
2022-03-09 20.55 20.80 20.36 20.61 0.1M
2022-03-08 20.52 20.87 20.46 20.61 0.0M
2022-03-07 20.72 20.85 20.52 20.52 0.0M
2022-03-04 20.86 20.86 20.86 20.86 0.0M
2022-03-03 20.81 20.89 20.81 20.87 0.0M
2022-03-02 20.50 20.53 20.35 20.50 0.0M
2022-03-01 20.75 20.75 20.05 20.52 0.0M
2022-02-28 20.35 20.60 20.05 20.44 0.0M
2022-02-25 20.30 20.75 20.30 20.36 0.0M
2022-02-24 20.55 20.55 20.00 20.39 0.0M
2022-02-23 20.45 20.74 20.39 20.60 0.0M
2022-02-22 20.70 20.91 20.42 20.44 0.0M
2022-02-18 20.69 20.69 20.42 20.43 0.0M
2022-02-17 21.00 21.12 20.21 20.65 0.0M
2022-02-16 21.05 21.49 21.01 21.11 0.0M
2022-02-15 21.41 21.41 20.88 21.02 0.0M
2022-02-14 21.08 21.38 20.61 21.06 0.0M
2022-02-11 21.04 21.23 21.03 21.23 0.0M
2022-02-10 20.72 20.72 20.45 20.45 0.0M
2022-02-09 20.66 20.98 20.50 20.69 0.0M
2022-02-08 20.53 20.81 20.45 20.60 0.0M
2022-02-07 20.11 20.44 20.00 20.34 0.0M
2022-02-04 20.45 20.98 20.00 20.25 0.0M
2022-02-03 20.86 20.86 20.39 20.67 0.0M
2022-02-02 21.48 21.48 20.75 20.97 0.0M
2022-02-01 20.74 21.49 20.74 21.43 0.0M
2022-01-31 21.14 21.14 20.77 20.77 0.0M
2022-01-28 21.19 21.23 20.76 21.06 0.0M
2022-01-27 20.90 21.25 20.90 21.25 0.0M
2022-01-26 21.06 21.07 20.75 20.87 0.0M
2022-01-25 21.12 21.20 20.77 21.01 0.0M
2022-01-24 21.00 21.11 21.00 21.11 0.0M
2022-01-21 20.85 21.24 20.77 21.02 0.0M
2022-01-20 21.20 21.30 20.66 21.24 0.0M
2022-01-19 21.20 21.50 21.20 21.33 0.0M
2022-01-18 21.49 21.49 21.20 21.20 0.0M
2022-01-14 21.20 21.46 21.20 21.40 0.0M
2022-01-13 21.29 21.35 21.20 21.23 0.0M
2022-01-12 21.24 21.37 21.20 21.20 0.0M
2022-01-11 21.16 21.46 21.16 21.23 0.0M
2022-01-10 21.35 21.35 21.00 21.10 0.0M
2022-01-07 21.12 21.31 21.12 21.30 0.0M
2022-01-06 21.05 21.20 21.05 21.18 0.0M
2022-01-05 20.98 21.14 20.90 21.14 0.0M
2022-01-04 20.71 21.75 20.51 20.81 0.0M
2022-01-03 21.00 21.00 20.76 20.99 0.0M