First National Corp (FXNC)

FXNC
🏛️ 미국 →
22.68
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:45 23.40 23.40 23.40 23.40 0.4K
09:47 23.40 23.40 23.40 23.40 0.1K
09:48 23.40 23.40 23.40 23.40 0.2K
10:00 23.40 23.40 23.40 23.40 0.6K
11:22 23.35 23.35 23.35 23.35 0.2K
12:03 23.30 23.30 23.30 23.30 0.3K
13:25 23.25 23.25 23.25 23.25 0.3K
13:56 23.17 23.17 23.15 23.15 0.9K
13:57 23.15 23.15 23.04 23.04 1.6K
13:58 23.15 23.15 23.15 23.15 1.1K
14:05 23.19 23.19 23.19 23.19 0.5K
14:39 23.11 23.11 23.11 23.11 0.1K
14:45 23.15 23.15 23.15 23.15 0.1K
14:46 23.15 23.19 23.15 23.19 0.3K
14:47 23.15 23.15 23.15 23.15 0.1K
14:49 23.19 23.19 23.15 23.15 0.5K
15:13 23.15 23.15 23.15 23.15 0.2K
15:17 23.10 23.15 23.07 23.10 1.1K
15:21 23.11 23.15 23.11 23.15 0.8K
15:23 23.15 23.15 23.15 23.15 0.4K
15:25 23.15 23.15 23.15 23.15 0.2K
15:39 23.13 23.13 23.13 23.13 0.6K
15:51 23.11 23.11 23.11 23.11 0.4K
15:59 23.14 23.14 23.10 23.14 4.4K
날짜 시가 고가 저가 종가 거래량
2025-09-30 22.70 23.01 22.49 22.68 0.0M
2025-09-29 23.11 23.23 22.76 22.80 0.0M
2025-09-26 23.40 23.40 23.04 23.14 0.0M
2025-09-25 23.40 23.50 23.20 23.30 0.0M
2025-09-24 23.62 23.80 23.41 23.46 0.0M
2025-09-23 23.85 23.94 23.43 23.70 0.0M
2025-09-22 23.61 24.20 23.61 23.72 0.0M
2025-09-19 23.98 24.13 23.18 23.90 0.1M
2025-09-18 23.64 24.16 23.64 24.01 0.0M
2025-09-17 23.48 23.78 23.31 23.43 0.0M
2025-09-16 23.25 23.45 23.02 23.25 0.0M
2025-09-15 23.43 23.58 23.30 23.31 0.0M
2025-09-12 23.42 23.60 23.25 23.30 0.0M
2025-09-11 23.50 23.62 23.41 23.49 0.0M
2025-09-10 23.44 23.58 23.25 23.33 0.0M
2025-09-09 23.40 23.62 23.15 23.44 0.0M
2025-09-08 23.50 23.67 23.45 23.45 0.0M
2025-09-05 23.40 23.74 23.40 23.56 0.0M
2025-09-04 23.43 23.45 23.31 23.38 0.0M
2025-09-03 23.23 23.44 23.02 23.02 0.0M
2025-09-02 23.11 23.42 23.10 23.24 0.0M
2025-08-29 23.39 23.48 23.22 23.36 0.0M
2025-08-28 23.36 23.47 23.36 23.37 0.0M
2025-08-27 23.64 23.66 23.45 23.46 0.0M
2025-08-26 23.63 23.82 23.55 23.55 0.0M
2025-08-25 23.52 23.75 23.52 23.67 0.0M
2025-08-22 22.48 23.80 22.35 23.59 0.0M
2025-08-21 22.27 22.40 22.27 22.30 0.0M
2025-08-20 22.40 22.53 22.26 22.40 0.0M
2025-08-19 22.39 22.44 22.30 22.34 0.0M
2025-08-18 22.41 22.41 22.15 22.21 0.0M
2025-08-15 22.50 22.50 22.11 22.26 0.0M
2025-08-14 22.35 22.47 22.18 22.40 0.0M
2025-08-13 22.33 22.80 22.31 22.44 0.0M
2025-08-12 21.59 22.39 21.50 22.31 0.0M
2025-08-11 21.48 21.48 21.19 21.36 0.0M
2025-08-08 21.17 21.44 21.17 21.30 0.0M
2025-08-07 21.18 21.18 20.78 21.02 0.0M
2025-08-06 21.31 21.31 21.01 21.04 0.0M
2025-08-05 21.33 21.39 21.00 21.17 0.0M
2025-08-04 21.40 21.47 21.15 21.17 0.0M
2025-08-01 21.50 21.50 21.01 21.17 0.0M
2025-07-31 21.64 21.82 21.50 21.60 0.0M
2025-07-30 22.00 22.50 21.50 21.69 0.0M
2025-07-29 21.99 22.03 21.59 21.64 0.0M
2025-07-28 22.20 22.20 21.69 21.77 0.0M
2025-07-25 21.87 22.28 21.50 21.75 0.0M
2025-07-24 22.02 22.10 21.74 21.74 0.0M
2025-07-23 22.00 22.18 21.82 22.08 0.0M
2025-07-22 21.00 21.72 21.00 21.65 0.0M
2025-07-21 20.88 21.07 20.80 21.01 0.0M
2025-07-18 20.80 20.84 20.50 20.66 0.0M
2025-07-17 20.66 20.71 20.45 20.61 0.0M
2025-07-16 20.31 20.52 20.10 20.46 0.0M
2025-07-15 20.82 20.85 20.30 20.30 0.0M
2025-07-14 20.67 20.87 20.50 20.87 0.0M
2025-07-11 20.51 20.80 20.50 20.62 0.0M
2025-07-10 20.95 20.95 20.69 20.69 0.0M
2025-07-09 20.77 21.37 20.63 20.78 0.0M
2025-07-08 20.76 20.89 20.76 20.80 0.0M
2025-07-07 21.35 21.35 20.65 20.65 0.0M
2025-07-03 20.58 21.37 20.58 20.89 0.0M
2025-07-02 20.57 20.70 20.50 20.61 0.0M
2025-07-01 19.50 20.76 19.50 20.40 0.1M
2025-06-30 20.07 20.07 19.05 19.47 0.1M
2025-06-27 18.89 19.33 18.72 18.97 1.0M
2025-06-26 19.10 19.11 18.62 18.93 0.0M
2025-06-25 18.83 18.89 18.50 18.67 0.0M
2025-06-24 19.08 19.09 18.60 18.96 0.0M
2025-06-23 18.91 18.94 18.31 18.45 0.0M
2025-06-20 18.99 18.99 18.48 18.65 0.0M
2025-06-18 18.82 18.99 18.43 18.64 0.1M
2025-06-17 18.61 18.78 18.34 18.54 0.0M
2025-06-16 19.19 19.19 18.65 18.69 0.0M
2025-06-13 19.50 19.53 18.82 18.88 0.0M
2025-06-12 19.65 19.65 19.39 19.55 0.0M
2025-06-11 19.70 19.70 19.47 19.58 0.0M
2025-06-10 19.70 19.73 19.56 19.59 0.0M
2025-06-09 19.80 19.87 19.51 19.51 0.0M
2025-06-06 19.93 20.00 19.55 19.70 0.0M
2025-06-05 19.70 19.72 19.50 19.62 0.0M
2025-06-04 19.70 19.70 19.36 19.65 0.0M
2025-06-03 19.85 20.00 19.58 19.58 0.0M
2025-06-02 20.12 20.40 19.85 19.85 0.0M
2025-05-30 20.79 20.79 20.04 20.20 0.0M
2025-05-29 20.64 20.86 20.45 20.60 0.0M
2025-05-28 20.90 20.90 20.53 20.62 0.0M
2025-05-27 20.39 21.18 20.39 20.89 0.0M
2025-05-23 20.50 20.52 20.19 20.39 0.0M
2025-05-22 20.75 20.86 20.45 20.50 0.0M
2025-05-21 21.05 21.05 20.70 20.79 0.0M
2025-05-20 21.10 21.18 21.00 21.06 0.0M
2025-05-19 21.15 21.15 20.85 21.08 0.0M
2025-05-16 21.10 21.10 20.87 20.87 0.0M
2025-05-15 20.90 21.07 20.74 20.98 0.0M
2025-05-14 21.18 21.18 20.92 20.92 0.0M
2025-05-13 20.84 21.16 20.84 21.07 0.0M
2025-05-12 19.97 20.98 19.89 20.80 0.1M
2025-05-09 19.69 19.73 19.53 19.61 0.0M
2025-05-08 19.49 19.74 19.49 19.66 0.0M
2025-05-07 19.50 19.65 19.29 19.47 0.0M
2025-05-06 19.69 19.70 19.50 19.50 0.0M
2025-05-05 19.70 19.95 19.50 19.50 0.0M
2025-05-02 19.50 19.95 19.36 19.88 0.0M
2025-05-01 19.50 19.80 18.68 19.36 0.0M
2025-04-30 20.11 20.43 19.50 19.50 0.0M
2025-04-29 20.41 21.00 20.38 20.42 0.0M
2025-04-28 20.20 21.96 20.20 20.36 0.0M
2025-04-25 20.58 20.58 20.25 20.27 0.0M
2025-04-24 20.24 20.63 20.06 20.45 0.0M
2025-04-23 20.00 20.98 19.94 20.07 0.0M
2025-04-22 18.67 19.76 18.66 19.70 0.0M
2025-04-21 18.61 18.67 18.26 18.50 0.0M
2025-04-17 18.51 19.11 18.51 18.60 0.0M
2025-04-16 18.94 18.94 18.50 18.60 0.0M
2025-04-15 18.52 19.01 18.52 18.60 0.0M
2025-04-14 19.03 19.03 18.50 18.61 0.0M
2025-04-11 19.22 19.41 18.66 18.66 0.0M
2025-04-10 20.00 20.25 19.08 19.22 0.0M
2025-04-09 19.32 21.00 18.75 20.21 0.0M
2025-04-08 19.93 20.01 18.97 19.18 0.0M
2025-04-07 19.50 19.94 19.15 19.75 0.0M
2025-04-04 19.99 20.01 19.00 19.81 0.0M
2025-04-03 21.88 22.00 20.26 20.29 0.0M
2025-04-02 22.16 22.31 21.79 22.12 0.0M
2025-04-01 22.45 22.45 22.18 22.21 0.0M
2025-03-31 22.40 22.70 22.40 22.45 0.0M
2025-03-28 22.85 22.95 22.55 22.55 0.0M
2025-03-27 22.90 23.00 22.80 22.85 0.0M
2025-03-26 23.32 23.32 22.89 22.92 0.0M
2025-03-25 23.25 24.05 22.96 23.10 0.0M
2025-03-24 22.35 23.25 22.35 23.16 0.0M
2025-03-21 22.30 22.49 22.05 22.27 0.0M
2025-03-20 22.36 22.49 22.17 22.35 0.0M
2025-03-19 22.35 22.65 22.26 22.41 0.0M
2025-03-18 22.65 22.69 22.25 22.37 0.0M
2025-03-17 22.76 22.76 22.40 22.46 0.0M
2025-03-14 21.90 23.39 21.90 22.25 0.0M
2025-03-13 22.20 22.73 21.70 21.83 0.0M
2025-03-12 21.92 22.03 21.59 21.87 0.1M
2025-03-11 22.20 22.37 21.90 21.94 0.0M
2025-03-10 22.80 22.96 22.17 22.21 0.0M
2025-03-07 23.05 23.47 22.76 22.95 0.1M
2025-03-06 23.35 23.81 23.06 23.15 0.0M
2025-03-05 23.96 24.04 23.50 23.50 0.0M
2025-03-04 24.04 24.33 23.74 23.78 0.0M
2025-03-03 24.51 24.59 24.20 24.28 0.0M
2025-02-28 24.40 25.06 24.40 24.53 0.0M
2025-02-27 25.40 25.40 24.54 24.55 0.0M
2025-02-26 24.95 24.95 24.54 24.62 0.0M
2025-02-25 24.79 25.15 24.64 24.72 0.0M
2025-02-24 25.06 25.08 24.65 24.84 0.0M
2025-02-21 25.25 25.50 25.00 25.01 0.0M
2025-02-20 25.55 25.82 25.03 25.40 0.0M
2025-02-19 25.68 26.00 25.58 25.82 0.0M
2025-02-18 26.00 26.14 25.82 25.82 0.0M
2025-02-14 25.90 26.15 25.90 26.10 0.0M
2025-02-13 25.96 26.20 25.75 25.85 0.0M
2025-02-12 26.20 26.60 26.08 26.10 0.0M
2025-02-11 26.23 26.50 26.00 26.30 0.0M
2025-02-10 26.03 26.75 26.03 26.33 0.0M
2025-02-07 26.75 26.75 26.44 26.50 0.0M
2025-02-06 25.25 26.97 25.20 26.66 0.1M
2025-02-05 25.00 25.26 25.00 25.24 0.0M
2025-02-04 25.09 25.24 25.09 25.12 0.0M
2025-02-03 25.49 25.49 25.00 25.08 0.0M
2025-01-31 24.98 25.44 24.89 25.40 0.0M
2025-01-30 25.20 25.34 25.12 25.16 0.0M
2025-01-29 25.18 25.26 24.85 24.98 0.0M
2025-01-28 24.60 25.44 24.60 24.87 0.0M
2025-01-27 24.50 24.90 24.50 24.77 0.0M
2025-01-24 24.10 24.66 24.10 24.50 0.0M
2025-01-23 24.66 24.66 24.03 24.22 0.0M
2025-01-22 24.30 24.33 23.96 24.10 0.0M
2025-01-21 24.00 24.41 23.99 24.15 0.0M
2025-01-17 23.28 24.00 23.28 24.00 0.1M
2025-01-16 23.26 23.31 23.13 23.28 0.0M
2025-01-15 23.74 23.74 23.12 23.12 0.0M
2025-01-14 22.86 23.18 22.62 22.62 0.0M
2025-01-13 22.60 22.87 22.60 22.60 0.0M
2025-01-10 22.90 23.32 22.61 22.64 0.0M
2025-01-08 23.10 23.24 23.05 23.05 0.0M
2025-01-07 23.48 23.49 23.02 23.09 0.0M
2025-01-06 22.94 23.43 22.94 23.36 0.0M
2025-01-03 22.67 22.82 22.55 22.74 0.0M
2025-01-02 22.94 23.08 22.67 22.70 0.0M