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 | ₩83,744 | ₩87,499 | ₩82,899 | ₩84,079 | +0.40% | 11.8만 |
| 2026.09.28–2026.10.02 | ₩80,794 | ₩84,602 | ₩77,965 | ₩84,348 | +4.40% | 10.8만 |
| 2026.09.21–2026.09.25 | ₩82,497 | ₩85,139 | ₩80,848 | ₩80,848 | -2.00% | 15.5만 |
| 2026.09.14–2026.09.18 | ₩83,811 | ₩84,924 | ₩80,271 | ₩83,503 | -0.37% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩84,482 | ₩86,078 | ₩83,020 | ₩84,012 | -0.56% | 5.8만 |
| 2026.08.31–2026.09.04 | ₩83,677 | ₩87,217 | ₩81,505 | ₩86,922 | +3.88% | 8.3만 |
| 2026.08.24–2026.08.28 | ₩82,899 | ₩84,602 | ₩80,405 | ₩83,650 | +0.91% | 9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,748 |
| ₩82,591 |
| ₩83,691 |
| -3.12% |
| 8.1만 |
| 2026.08.10–2026.08.14 | ₩84,669 | ₩89,363 | ₩83,342 | ₩86,507 | +2.17% | 7.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,823 | ₩89,537 | ₩83,489 | ₩85,943 | +0.14% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,761 | ₩86,869 | ₩79,761 | ₩84,857 | +6.39% | 7.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,459 | ₩83,168 | ₩76,449 | ₩81,424 | +1.20% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,342 | ₩86,761 | ₩81,143 | ₩82,175 | -1.40% | 6.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,553 | ₩88,169 | ₩76,074 | ₩83,127 | -5.05% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩87,097 | ₩88,652 | ₩84,294 | ₩86,748 | -0.40% | 4만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,790 | ₩91,924 | ₩83,127 | ₩88,652 | +4.55% | 10.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩85,943 | ₩86,078 | ₩83,919 | ₩84,482 | -1.70% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,505 | ₩89,457 | ₩84,991 | ₩86,078 | -2.74% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩81,947 | ₩90,838 | ₩79,426 | ₩88,692 | +8.23% | 3만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,129 | ₩84,187 | ₩71,944 | ₩82,886 | +11.81% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,915 | ₩74,840 | ₩70,871 | ₩72,829 | -1.47% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,919 | ₩76,919 | ₩72,654 | ₩72,654 | -5.54% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,474 | ₩77,468 | ₩71,474 | ₩76,919 | +7.62% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,536 | ₩75,631 | ₩70,536 | ₩73,164 | +3.73% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,392 | ₩73,392 | ₩70,415 | ₩72,118 | -1.74% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,970 | ₩73,727 | ₩68,149 | ₩73,083 | +1.55% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,256 | ₩72,614 | ₩64,890 | ₩72,614 | +6.39% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,949 | ₩69,382 | ₩65,949 | ₩67,129 | +1.79% | 2만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,687 | ₩67,331 | ₩64,354 | ₩66,204 | -0.72% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,093 | ₩65,614 | ₩61,980 | ₩65,614 | +4.00% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,666 | ₩67,666 | ₩61,766 | ₩62,664 | -7.39% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,731 | ₩71,179 | ₩65,185 | ₩67,304 | -3.48% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,415 | ₩72,949 | ₩66,379 | ₩68,122 | -3.26% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,731 | ₩72,172 | ₩68,886 | ₩71,850 | +3.04% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,871 | ₩74,357 | ₩68,363 | ₩70,026 | -1.19% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,118 | ₩85,420 | ₩71,957 | ₩72,681 | -8.14% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,210 | ₩79,198 | ₩66,606 | ₩79,011 | +17.56% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,252 | ₩70,093 | ₩65,252 | ₩68,216 | +4.54% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,108 | ₩68,926 | ₩61,403 | ₩66,513 | -2.34% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩76,677 | ₩77,106 | ₩67,626 | ₩69,074 | -9.92% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,459 | ₩82,095 | ₩76,771 | ₩78,139 | -2.88% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩88,706 | ₩88,706 | ₩80,137 | ₩80,284 | -9.49% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩87,687 | ₩95,210 | ₩80,539 | ₩89,229 | +1.76% | 30.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,390 | ₩88,317 | ₩67,988 | ₩87,553 | +28.02% | 9.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,049 | ₩68,323 | ₩63,670 | ₩68,095 | +1.56% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,562 | ₩67,049 | ₩63,562 | ₩67,036 | +5.46% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,988 | ₩63,562 | ₩59,030 | ₩63,562 | +4.22% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,030 | ₩61,176 | ₩58,333 | ₩61,176 | +3.63% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,003 | ₩59,700 | ₩57,273 | ₩59,137 | +0.23% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,402 | ₩57,729 | ₩55,825 | ₩57,729 | +2.35% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,202 | ₩58,654 | ₩53,666 | ₩57,555 | +6.19% | 2.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,810 | ₩59,781 | ₩50,474 | ₩53,639 | -7.21% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,426 | ₩59,271 | ₩56,871 | ₩56,871 | -2.66% | 3.8천 |
|---|