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
2023-12-29 21.65 22.00 21.53 21.53 0.0M
2023-12-28 21.26 21.77 21.26 21.58 0.0M
2023-12-27 21.40 21.55 21.13 21.48 0.0M
2023-12-26 21.55 21.55 21.40 21.40 0.0M
2023-12-22 21.34 21.71 21.00 21.30 0.0M
2023-12-21 21.00 21.27 20.98 21.10 0.0M
2023-12-20 20.72 21.36 20.72 21.00 0.0M
2023-12-19 21.17 21.25 20.81 20.81 0.0M
2023-12-18 21.00 21.30 20.51 20.77 0.0M
2023-12-15 20.76 21.45 20.45 21.10 0.1M
2023-12-14 19.93 20.76 19.83 20.50 0.0M
2023-12-13 19.07 20.00 19.07 19.63 0.0M
2023-12-12 19.06 19.39 19.02 19.31 0.0M
2023-12-11 19.38 19.59 19.18 19.29 0.0M
2023-12-08 19.08 19.38 19.02 19.20 0.0M
2023-12-07 18.75 18.80 18.75 18.75 0.0M
2023-12-06 18.68 18.74 18.57 18.74 0.0M
2023-12-05 18.26 18.38 18.04 18.38 0.0M
2023-12-04 18.07 18.50 18.07 18.25 0.0M
2023-12-01 17.85 18.06 17.85 18.06 0.0M
2023-11-30 17.80 17.80 17.64 17.64 0.0M
2023-11-29 17.68 17.80 17.31 17.78 0.0M
2023-11-28 17.64 17.64 17.36 17.36 0.0M
2023-11-27 17.70 17.75 17.56 17.56 0.0M
2023-11-24 17.75 17.75 17.51 17.75 0.0M
2023-11-22 17.51 17.69 17.50 17.67 0.0M
2023-11-21 17.64 17.64 17.64 17.64 0.0M
2023-11-20 17.42 17.65 17.42 17.65 0.0M
2023-11-17 17.40 17.68 17.26 17.43 0.0M
2023-11-16 17.23 17.44 17.23 17.39 0.0M
2023-11-15 17.31 17.49 17.31 17.32 0.0M
2023-11-14 17.50 17.85 17.04 17.44 0.0M
2023-11-13 17.38 17.47 17.26 17.26 0.0M
2023-11-10 17.40 17.49 17.19 17.34 0.0M
2023-11-09 17.45 17.48 17.13 17.33 0.0M
2023-11-08 17.23 17.48 17.05 17.44 0.0M
2023-11-07 17.49 17.49 17.22 17.28 0.0M
2023-11-06 17.36 17.36 17.23 17.23 0.0M
2023-11-03 17.19 17.65 17.19 17.40 0.0M
2023-11-02 17.26 17.51 17.00 17.22 0.0M
2023-11-01 17.58 17.71 17.15 17.21 0.0M
2023-10-31 17.25 17.70 17.03 17.70 0.0M
2023-10-30 17.36 17.52 17.08 17.30 0.0M
2023-10-27 17.00 17.57 17.00 17.32 0.0M
2023-10-26 17.76 17.76 17.09 17.40 0.0M
2023-10-25 17.79 17.79 17.01 17.30 0.0M
2023-10-24 17.22 17.57 17.00 17.10 0.0M
2023-10-23 17.56 17.60 17.00 17.37 0.0M
2023-10-20 17.59 17.79 17.25 17.45 0.0M
2023-10-19 17.71 18.87 17.30 17.55 0.0M
2023-10-18 17.50 18.27 17.43 17.80 0.0M
2023-10-17 17.77 17.83 17.25 17.57 0.0M
2023-10-16 17.49 17.65 17.32 17.37 0.0M
2023-10-13 17.38 17.38 17.21 17.35 0.0M
2023-10-12 17.31 17.50 17.01 17.28 0.0M
2023-10-11 17.62 17.69 17.37 17.40 0.0M
2023-10-10 17.88 18.24 17.34 17.50 0.0M
2023-10-09 18.36 18.36 17.72 17.72 0.0M
2023-10-06 17.85 18.03 17.74 17.74 0.0M
2023-10-05 17.63 17.88 17.57 17.70 0.0M
2023-10-04 17.27 17.63 17.27 17.47 0.0M
2023-10-03 17.10 17.44 17.01 17.23 0.0M
2023-10-02 17.38 17.38 17.00 17.04 0.0M
2023-09-29 17.60 17.65 17.26 17.27 0.0M
2023-09-28 17.61 17.65 17.55 17.55 0.0M
2023-09-27 17.58 17.65 17.42 17.55 0.0M
2023-09-26 17.33 17.57 17.33 17.42 0.0M
2023-09-25 17.43 17.58 17.43 17.50 0.0M
2023-09-22 17.57 17.60 17.26 17.40 0.0M
2023-09-21 17.25 17.56 17.16 17.40 0.0M
2023-09-20 17.36 17.60 17.25 17.44 0.0M
2023-09-19 17.37 17.63 17.32 17.46 0.0M
2023-09-18 17.27 17.56 16.81 17.41 0.0M
2023-09-15 17.52 17.61 17.12 17.50 0.0M
2023-09-14 17.49 17.68 17.33 17.42 0.0M
2023-09-13 17.45 17.52 17.36 17.36 0.0M
2023-09-12 17.25 17.45 17.11 17.35 0.0M
2023-09-11 17.33 17.56 17.00 17.14 0.0M
2023-09-08 16.84 17.24 16.82 17.07 0.0M
2023-09-07 17.19 17.48 16.82 16.92 0.0M
2023-09-06 17.36 17.75 17.04 17.05 0.0M
2023-09-05 17.50 17.50 17.50 17.50 0.0M
2023-09-01 17.46 17.69 17.45 17.59 0.0M
2023-08-31 17.52 17.69 17.26 17.28 0.0M
2023-08-30 17.17 17.50 17.17 17.35 0.0M
2023-08-29 17.15 17.54 17.00 17.54 0.0M
2023-08-28 17.00 17.10 16.95 17.03 0.0M
2023-08-25 17.10 17.39 16.87 17.05 0.0M
2023-08-24 17.09 17.57 17.01 17.01 0.0M
2023-08-23 17.30 17.30 17.13 17.13 0.0M
2023-08-22 17.04 17.28 17.00 17.07 0.0M
2023-08-21 17.12 17.73 17.11 17.40 0.0M
2023-08-18 17.29 17.65 17.29 17.50 0.0M
2023-08-17 17.52 17.79 17.24 17.44 0.0M
2023-08-16 17.83 18.08 17.38 17.38 0.0M
2023-08-15 18.11 18.11 17.59 17.74 0.0M
2023-08-14 18.48 18.82 18.09 18.09 0.0M
2023-08-11 18.75 18.99 18.50 18.54 0.0M
2023-08-10 18.77 18.97 18.56 18.65 0.0M
2023-08-09 19.09 19.18 18.48 18.73 0.0M
2023-08-08 19.18 19.32 18.84 18.99 0.0M
2023-08-07 19.05 19.52 18.89 19.11 0.0M
2023-08-04 19.73 19.74 19.02 19.26 0.0M
2023-08-03 19.47 19.88 19.38 19.64 0.0M
2023-08-02 19.52 19.69 19.35 19.41 0.0M
2023-08-01 19.75 19.95 19.02 19.60 0.0M
2023-07-31 19.52 19.95 19.44 19.75 0.0M
2023-07-28 19.63 20.00 19.34 19.75 0.0M
2023-07-27 18.94 19.39 18.94 19.26 0.0M
2023-07-26 19.63 19.63 18.76 19.05 0.1M
2023-07-25 18.46 19.57 18.26 19.42 0.0M
2023-07-24 18.40 18.49 18.18 18.49 0.0M
2023-07-21 18.30 18.50 18.21 18.25 0.0M
2023-07-20 17.84 18.23 17.64 18.23 0.0M
2023-07-19 17.50 18.05 17.48 17.73 0.0M
2023-07-18 17.19 17.50 17.19 17.47 0.0M
2023-07-17 16.85 17.14 16.82 17.02 0.0M
2023-07-14 17.05 17.18 16.77 16.86 0.0M
2023-07-13 17.12 17.25 16.90 16.97 0.0M
2023-07-12 17.34 17.45 17.00 17.05 0.1M
2023-07-11 17.66 17.66 16.88 16.96 0.0M
2023-07-10 17.95 17.95 17.26 17.40 0.0M
2023-07-07 17.34 17.60 17.04 17.43 0.0M
2023-07-06 17.37 17.68 17.05 17.35 0.0M
2023-07-05 17.42 17.52 17.32 17.49 0.0M
2023-07-03 17.39 17.49 17.22 17.38 0.0M
2023-06-30 17.43 17.52 17.25 17.36 0.0M
2023-06-29 17.28 17.55 17.25 17.40 0.0M
2023-06-28 17.54 17.55 17.38 17.38 0.0M
2023-06-27 17.37 17.59 17.29 17.31 0.0M
2023-06-26 17.25 17.75 17.21 17.46 0.0M
2023-06-23 17.80 17.87 17.16 17.50 0.8M
2023-06-22 17.89 18.00 17.61 17.87 0.0M
2023-06-21 18.00 18.04 17.95 18.01 0.0M
2023-06-20 17.63 18.03 17.63 18.02 0.0M
2023-06-16 17.94 18.02 17.67 17.75 0.0M
2023-06-15 18.05 18.45 17.86 17.94 0.0M
2023-06-14 18.08 18.17 17.92 17.96 0.0M
2023-06-13 18.16 18.50 18.12 18.15 0.0M
2023-06-12 18.30 18.44 18.06 18.20 0.0M
2023-06-09 18.35 18.44 18.10 18.30 0.0M
2023-06-08 18.40 18.82 18.27 18.48 0.0M
2023-06-07 17.46 18.52 17.46 18.52 0.0M
2023-06-06 17.07 17.78 17.07 17.56 0.0M
2023-06-05 17.19 17.25 17.01 17.19 0.0M
2023-06-02 16.99 17.26 16.80 17.25 0.0M
2023-06-01 16.77 17.08 16.74 16.99 0.0M
2023-05-31 16.90 17.00 16.52 16.70 0.0M
2023-05-30 16.82 17.07 16.82 17.00 0.0M
2023-05-26 16.96 17.34 16.83 16.93 0.0M
2023-05-25 16.90 17.09 16.74 17.01 0.0M
2023-05-24 16.90 17.12 16.90 17.02 0.0M
2023-05-23 16.77 17.14 16.67 17.10 0.0M
2023-05-22 16.75 16.87 16.30 16.77 0.0M
2023-05-19 17.25 17.25 16.54 16.62 0.1M
2023-05-18 17.25 17.50 17.01 17.20 0.0M
2023-05-17 17.37 17.38 17.07 17.28 0.0M
2023-05-16 17.55 17.79 17.20 17.20 0.0M
2023-05-15 17.58 17.58 17.07 17.40 0.0M
2023-05-12 16.84 17.86 16.83 17.21 0.0M
2023-05-11 16.66 17.00 16.30 16.66 0.1M
2023-05-10 17.02 17.10 16.41 16.75 0.0M
2023-05-09 17.31 17.39 16.86 17.01 0.0M
2023-05-08 18.60 18.75 17.31 17.46 0.0M
2023-05-05 18.75 18.97 18.34 18.60 0.0M
2023-05-04 19.00 19.10 17.92 18.62 0.0M
2023-05-03 19.50 20.14 18.97 19.02 0.0M
2023-05-02 20.35 20.35 19.35 19.47 0.0M
2023-05-01 21.22 21.27 20.27 20.28 0.0M
2023-04-28 20.33 21.50 20.15 21.23 0.0M
2023-04-27 20.01 20.40 19.85 20.20 0.0M
2023-04-26 20.00 20.19 19.54 20.12 0.0M
2023-04-25 20.28 20.28 19.61 20.07 0.0M
2023-04-24 20.20 20.69 20.07 20.07 0.0M
2023-04-21 20.00 20.49 19.98 20.20 0.0M
2023-04-20 20.98 20.98 20.07 20.35 0.0M
2023-04-19 20.42 20.94 19.51 20.37 0.0M
2023-04-18 20.52 20.60 20.20 20.49 0.0M
2023-04-17 20.33 20.86 20.00 20.38 0.0M
2023-04-14 20.29 20.50 19.91 20.09 0.0M
2023-04-13 19.79 20.58 19.79 20.04 0.0M
2023-04-12 19.63 19.80 19.36 19.77 0.0M
2023-04-11 19.62 19.66 19.25 19.39 0.0M
2023-04-10 19.50 19.73 19.20 19.39 0.0M
2023-04-06 19.77 19.77 19.57 19.59 0.0M
2023-04-05 19.76 20.12 19.61 19.61 0.0M
2023-04-04 20.08 20.39 19.50 19.86 0.0M
2023-04-03 20.07 20.25 19.81 19.93 0.0M
2023-03-31 20.33 20.50 19.90 20.00 0.0M
2023-03-30 20.65 20.65 19.89 20.19 0.0M
2023-03-29 20.45 20.68 20.25 20.36 0.0M
2023-03-28 20.52 20.54 20.11 20.26 0.0M
2023-03-27 20.49 20.73 20.26 20.26 0.0M
2023-03-24 19.97 20.75 19.72 20.26 0.0M
2023-03-23 20.03 20.57 19.75 20.08 0.0M
2023-03-22 20.31 20.92 19.56 20.31 0.0M
2023-03-21 19.50 20.86 19.50 20.31 0.0M
2023-03-20 18.82 19.20 18.79 19.19 0.0M
2023-03-17 18.62 19.50 18.62 19.23 0.0M
2023-03-16 18.79 18.99 18.57 18.67 0.0M
2023-03-15 18.68 19.09 18.52 18.56 0.0M
2023-03-14 19.13 19.72 18.92 18.96 0.0M
2023-03-13 19.00 19.96 18.30 18.76 0.0M
2023-03-10 19.93 20.21 19.38 19.88 0.0M
2023-03-09 20.22 20.25 20.22 20.25 0.0M
2023-03-08 20.28 20.28 20.28 20.28 0.0M
2023-03-07 19.95 20.13 19.75 20.13 0.0M
2023-03-06 19.72 20.15 19.62 19.62 0.0M
2023-03-03 19.60 20.04 19.51 19.64 0.0M
2023-03-02 19.99 19.99 19.50 19.56 0.1M
2023-03-01 20.09 20.09 19.87 19.87 0.0M
2023-02-28 20.29 20.32 20.13 20.13 0.0M
2023-02-27 20.33 20.33 20.33 20.33 0.0M
2023-02-24 19.93 20.19 19.53 20.00 0.0M
2023-02-23 19.64 19.88 19.40 19.88 0.0M
2023-02-22 19.60 19.64 19.43 19.64 0.0M
2023-02-21 19.55 19.89 19.50 19.60 0.0M
2023-02-17 19.56 19.78 19.50 19.70 0.0M
2023-02-16 19.70 19.86 19.70 19.73 0.0M
2023-02-15 20.03 20.03 19.74 19.89 0.0M
2023-02-14 19.92 19.92 19.79 19.79 0.0M
2023-02-13 20.00 20.00 19.70 19.85 0.0M
2023-02-10 19.97 20.00 19.70 19.97 0.0M
2023-02-09 19.83 20.15 19.83 20.00 0.0M
2023-02-08 20.00 20.00 20.00 20.00 0.0M
2023-02-07 20.11 20.37 20.04 20.10 0.0M
2023-02-06 20.31 20.31 20.11 20.11 0.0M
2023-02-03 20.26 20.68 20.26 20.36 0.0M
2023-02-02 20.52 20.52 20.52 20.52 0.0M
2023-02-01 20.45 20.89 20.45 20.55 0.0M
2023-01-31 20.65 20.68 20.12 20.56 0.0M
2023-01-30 20.53 20.73 20.53 20.56 0.0M
2023-01-27 20.88 20.95 20.70 20.74 0.0M
2023-01-26 20.98 21.10 20.73 20.90 0.0M
2023-01-25 21.00 21.00 20.75 20.95 0.0M
2023-01-24 20.82 21.31 20.82 21.00 0.0M
2023-01-23 21.10 21.40 20.78 21.02 0.0M
2023-01-20 21.59 21.59 21.28 21.28 0.0M
2023-01-19 21.54 21.54 21.35 21.38 0.0M
2023-01-18 21.71 21.90 21.28 21.50 0.0M
2023-01-17 21.71 21.85 21.53 21.53 0.0M
2023-01-13 21.45 21.99 21.45 21.64 0.0M
2023-01-12 21.87 21.99 21.56 21.74 0.0M
2023-01-11 21.60 21.99 21.51 21.69 0.0M
2023-01-10 21.71 21.75 21.11 21.68 0.0M
2023-01-09 21.94 21.99 21.59 21.87 0.0M
2023-01-06 21.59 22.24 21.59 21.99 0.1M
2023-01-05 21.50 21.84 21.23 21.45 0.0M
2023-01-04 21.75 21.75 21.44 21.44 0.0M
2023-01-03 21.83 22.25 21.51 21.63 0.0M