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 | ₩83,739 | ₩87,494 | ₩82,894 | ₩84,074 | +0.40% | 11.8만 |
| 2026.09.28–2026.10.02 | ₩80,789 | ₩84,597 | ₩77,960 | ₩84,343 | +4.40% | 10.8만 |
| 2026.09.21–2026.09.25 | ₩82,492 | ₩85,134 | ₩80,843 | ₩80,843 | -2.00% | 15.5만 |
| 2026.09.14–2026.09.18 | ₩83,806 | ₩84,919 | ₩80,266 | ₩83,498 | -0.37% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩84,477 | ₩86,072 | ₩83,015 | ₩84,007 | -0.56% | 5.8만 |
| 2026.08.31–2026.09.04 | ₩83,672 | ₩87,212 | ₩81,500 | ₩86,917 | +3.88% | 8.3만 |
| 2026.08.24–2026.08.28 | ₩82,894 | ₩84,597 | ₩80,400 | ₩83,645 | +0.91% | 9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,743 |
| ₩82,586 |
| ₩83,686 |
| -3.12% |
| 8.1만 |
| 2026.08.10–2026.08.14 | ₩84,664 | ₩89,358 | ₩83,337 | ₩86,501 | +2.17% | 7.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,818 | ₩89,532 | ₩83,484 | ₩85,938 | +0.14% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,757 | ₩86,864 | ₩79,757 | ₩84,852 | +6.39% | 7.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,454 | ₩83,163 | ₩76,445 | ₩81,419 | +1.20% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,337 | ₩86,756 | ₩81,138 | ₩82,170 | -1.40% | 6.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,547 | ₩88,164 | ₩76,069 | ₩83,122 | -5.05% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩87,091 | ₩88,647 | ₩84,289 | ₩86,743 | -0.40% | 4만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,785 | ₩91,919 | ₩83,122 | ₩88,647 | +4.55% | 10.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩85,938 | ₩86,072 | ₩83,914 | ₩84,477 | -1.70% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,499 | ₩89,451 | ₩84,986 | ₩86,072 | -2.74% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩81,942 | ₩90,833 | ₩79,422 | ₩88,687 | +8.23% | 3만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,125 | ₩84,182 | ₩71,939 | ₩82,881 | +11.81% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,910 | ₩74,836 | ₩70,867 | ₩72,824 | -1.47% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,914 | ₩76,914 | ₩72,650 | ₩72,650 | -5.54% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,470 | ₩77,464 | ₩71,470 | ₩76,914 | +7.62% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,531 | ₩75,627 | ₩70,531 | ₩73,160 | +3.73% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,387 | ₩73,387 | ₩70,411 | ₩72,114 | -1.74% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,966 | ₩73,723 | ₩68,145 | ₩73,079 | +1.55% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,252 | ₩72,610 | ₩64,886 | ₩72,610 | +6.39% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,945 | ₩69,378 | ₩65,945 | ₩67,125 | +1.79% | 2만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,683 | ₩67,327 | ₩64,350 | ₩66,200 | -0.72% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,089 | ₩65,610 | ₩61,976 | ₩65,610 | +4.00% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,662 | ₩67,662 | ₩61,762 | ₩62,660 | -7.39% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,727 | ₩71,175 | ₩65,181 | ₩67,300 | -3.48% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,411 | ₩72,945 | ₩66,375 | ₩68,118 | -3.26% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,727 | ₩72,167 | ₩68,882 | ₩71,845 | +3.04% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,867 | ₩74,353 | ₩68,359 | ₩70,022 | -1.19% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,113 | ₩85,415 | ₩71,953 | ₩72,677 | -8.14% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,206 | ₩79,194 | ₩66,603 | ₩79,006 | +17.56% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,248 | ₩70,089 | ₩65,248 | ₩68,212 | +4.54% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,104 | ₩68,922 | ₩61,400 | ₩66,509 | -2.34% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩76,673 | ₩77,102 | ₩67,622 | ₩69,070 | -9.92% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,454 | ₩82,090 | ₩76,767 | ₩78,134 | -2.88% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩88,701 | ₩88,701 | ₩80,132 | ₩80,280 | -9.49% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩87,681 | ₩95,204 | ₩80,534 | ₩89,223 | +1.76% | 30.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,386 | ₩88,312 | ₩67,984 | ₩87,547 | +28.02% | 9.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,045 | ₩68,319 | ₩63,666 | ₩68,091 | +1.56% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,559 | ₩67,045 | ₩63,559 | ₩67,032 | +5.46% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,984 | ₩63,559 | ₩59,026 | ₩63,559 | +4.22% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,026 | ₩61,172 | ₩58,329 | ₩61,172 | +3.63% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,000 | ₩59,697 | ₩57,270 | ₩59,134 | +0.23% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,398 | ₩57,726 | ₩55,822 | ₩57,726 | +2.35% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,199 | ₩58,651 | ₩53,663 | ₩57,551 | +6.19% | 2.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,806 | ₩59,777 | ₩50,471 | ₩53,636 | -7.21% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,423 | ₩59,268 | ₩56,868 | ₩56,868 | -2.66% | 3.8천 |
|---|