시장 데이터를 불러오는 중
전체 종목
First Capital, Inc. - Common Stock 과거 주가
First Capital, Inc. - Common Stock · FCAP · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Capital, Inc. - Common Stock · FCAP · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩83,684 | ₩87,436 | ₩82,840 | ₩84,019 | +0.40% | 11.8만 |
| 2026.09.28–2026.10.02 | ₩80,736 | ₩84,542 | ₩77,909 | ₩84,287 | +4.40% | 10.8만 |
| 2026.09.21–2026.09.25 | ₩82,438 | ₩85,078 | ₩80,790 | ₩80,790 | -2.00% | 15.5만 |
| 2026.09.14–2026.09.18 | ₩83,751 | ₩84,863 | ₩80,214 | ₩83,443 | -0.37% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩84,421 | ₩86,016 | ₩82,961 | ₩83,952 | -0.56% | 5.8만 |
| 2026.08.31–2026.09.04 | ₩83,617 | ₩87,155 | ₩81,446 | ₩86,860 | +3.88% | 8.3만 |
| 2026.08.24–2026.08.28 | ₩82,840 | ₩84,542 | ₩80,348 | ₩83,590 | +0.91% | 9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,686 |
| ₩82,532 |
| ₩83,631 |
| -3.12% |
| 8.1만 |
| 2026.08.10–2026.08.14 | ₩84,609 | ₩89,299 | ₩83,282 | ₩86,445 | +2.17% | 7.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,761 | ₩89,473 | ₩83,430 | ₩85,882 | +0.14% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,704 | ₩86,806 | ₩79,704 | ₩84,796 | +6.39% | 7.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,401 | ₩83,108 | ₩76,395 | ₩81,366 | +1.20% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,282 | ₩86,699 | ₩81,085 | ₩82,116 | -1.40% | 6.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,490 | ₩88,106 | ₩76,019 | ₩83,068 | -5.05% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩87,034 | ₩88,589 | ₩84,234 | ₩86,686 | -0.40% | 4만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,729 | ₩91,858 | ₩83,068 | ₩88,589 | +4.55% | 10.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩85,882 | ₩86,016 | ₩83,858 | ₩84,421 | -1.70% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,441 | ₩89,393 | ₩84,930 | ₩86,016 | -2.74% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩81,889 | ₩90,773 | ₩79,369 | ₩88,629 | +8.23% | 3만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,076 | ₩84,126 | ₩71,892 | ₩82,827 | +11.81% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,862 | ₩74,787 | ₩70,820 | ₩72,776 | -1.47% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,864 | ₩76,864 | ₩72,602 | ₩72,602 | -5.54% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,423 | ₩77,413 | ₩71,423 | ₩76,864 | +7.62% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,485 | ₩75,577 | ₩70,485 | ₩73,111 | +3.73% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,339 | ₩73,339 | ₩70,364 | ₩72,066 | -1.74% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,919 | ₩73,674 | ₩68,100 | ₩73,031 | +1.55% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,207 | ₩72,562 | ₩64,844 | ₩72,562 | +6.39% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,902 | ₩69,333 | ₩65,902 | ₩67,081 | +1.79% | 2만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,639 | ₩67,282 | ₩64,308 | ₩66,157 | -0.72% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,048 | ₩65,567 | ₩61,936 | ₩65,567 | +4.00% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,617 | ₩67,617 | ₩61,721 | ₩62,619 | -7.39% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,681 | ₩71,128 | ₩65,138 | ₩67,256 | -3.48% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,364 | ₩72,897 | ₩66,331 | ₩68,073 | -3.26% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,681 | ₩72,120 | ₩68,837 | ₩71,798 | +3.04% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,820 | ₩74,304 | ₩68,314 | ₩69,976 | -1.19% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,061 | ₩85,359 | ₩71,905 | ₩72,629 | -8.14% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,162 | ₩79,142 | ₩66,559 | ₩78,954 | +17.56% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,205 | ₩70,043 | ₩65,205 | ₩68,167 | +4.54% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,060 | ₩68,877 | ₩61,360 | ₩66,465 | -2.34% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩76,622 | ₩77,051 | ₩67,577 | ₩69,024 | -9.92% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,401 | ₩82,036 | ₩76,716 | ₩78,083 | -2.88% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩88,642 | ₩88,642 | ₩80,080 | ₩80,227 | -9.49% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩87,624 | ₩95,141 | ₩80,482 | ₩89,165 | +1.76% | 30.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,341 | ₩88,254 | ₩67,939 | ₩87,490 | +28.02% | 9.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,001 | ₩68,274 | ₩63,624 | ₩68,046 | +1.56% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,517 | ₩67,001 | ₩63,517 | ₩66,988 | +5.46% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,944 | ₩63,517 | ₩58,988 | ₩63,517 | +4.22% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,988 | ₩61,132 | ₩58,291 | ₩61,132 | +3.63% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,961 | ₩59,658 | ₩57,232 | ₩59,095 | +0.23% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,361 | ₩57,688 | ₩55,785 | ₩57,688 | +2.35% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,164 | ₩58,612 | ₩53,628 | ₩57,514 | +6.19% | 2.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,768 | ₩59,738 | ₩50,438 | ₩53,601 | -7.21% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,385 | ₩59,229 | ₩56,830 | ₩56,830 | -2.66% | 3.8천 |
|---|