시장 데이터를 불러오는 중
전체 종목
First Citizens BancShares, Inc. - Class A Common Stock 과거 주가
First Citizens BancShares, Inc. - Class A Common Stock · FCNCA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Citizens BancShares, Inc. - Class A Common Stock · FCNCA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,807,141 | ₩2,822,605 | ₩2,730,854 | ₩2,771,684 | -1.26% | 33.4만 |
| 2026.09.28–2026.10.02 | ₩2,809,606 | ₩2,830,685 | ₩2,693,896 | ₩2,778,478 | -1.11% | 32.1만 |
| 2026.09.21–2026.09.25 | ₩2,834,129 | ₩2,860,567 | ₩2,725,775 | ₩2,801,124 | -1.16% | 31.4만 |
| 2026.09.14–2026.09.18 | ₩2,889,097 | ₩2,944,948 | ₩2,760,468 | ₩2,829,975 | -2.05% | 37.1만 |
| 2026.09.08–2026.09.11 | ₩2,940,728 | ₩2,963,977 | ₩2,839,462 | ₩2,911,863 | -0.98% | 27.3만 |
| 2026.08.31–2026.09.04 | ₩2,927,475 | ₩2,973,853 | ₩2,857,646 | ₩2,959,421 | +1.09% | 37만 |
| 2026.08.24–2026.08.28 | ₩2,919,395 | ₩2,984,653 | ₩2,872,976 | ₩2,940,098 | +0.71% | 23만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,049,296 |
| ₩3,075,346 |
| ₩2,879,220 |
| ₩2,925,987 |
| -4.04% |
| 25만 |
| 2026.08.10–2026.08.14 | ₩2,961,712 | ₩3,077,088 | ₩2,960,587 | ₩3,070,428 | +3.67% | 22.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,937,056 | ₩3,068,632 | ₩2,923,428 | ₩2,972,821 | +1.22% | 26.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,899,669 | ₩2,965,491 | ₩2,858,196 | ₩2,930,155 | +1.05% | 32.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,827,429 | ₩2,998,724 | ₩2,737,299 | ₩2,895,314 | +2.40% | 52.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,818,451 | ₩2,918,081 | ₩2,740,046 | ₩2,843,696 | +0.90% | 45.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,793,928 | ₩2,864,949 | ₩2,704,924 | ₩2,804,113 | +0.36% | 39.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,788,112 | ₩2,881,043 | ₩2,753,339 | ₩2,791,248 | +0.11% | 34.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,782,364 | ₩2,867,522 | ₩2,760,964 | ₩2,785,808 | +0.12% | 42.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,835,415 | ₩2,845,224 | ₩2,746,558 | ₩2,776,012 | -2.10% | 53만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,764,086 | ₩2,888,118 | ₩2,762,786 | ₩2,825,580 | +2.22% | 41.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,642,814 | ₩2,798,484 | ₩2,593,930 | ₩2,780,676 | +5.22% | 34.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,671,772 | ₩2,712,040 | ₩2,638,928 | ₩2,667,323 | -0.17% | 29.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,582,259 | ₩2,707,242 | ₩2,556,986 | ₩2,668,717 | +3.35% | 31.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,612,798 | ₩2,634,989 | ₩2,531,298 | ₩2,584,081 | -1.10% | 27.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,639,451 | ₩2,742,485 | ₩2,597,334 | ₩2,615,625 | -0.90% | 26.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,590,433 | ₩2,694,780 | ₩2,568,457 | ₩2,660,462 | +2.70% | 30.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,711,263 | ₩2,808,039 | ₩2,578,801 | ₩2,588,838 | -4.52% | 44.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,659,484 | ₩2,740,957 | ₩2,635,578 | ₩2,720,455 | +2.29% | 29만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,527,733 | ₩2,689,259 | ₩2,527,733 | ₩2,666,305 | +5.48% | 36.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,459,835 | ₩2,567,478 | ₩2,443,647 | ₩2,554,922 | +3.87% | 35.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,495,559 | ₩2,549,817 | ₩2,452,505 | ₩2,459,835 | -1.43% | 54.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,385,222 | ₩2,457,355 | ₩2,357,457 | ₩2,442,039 | +2.38% | 52.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,494,005 | ₩2,613,964 | ₩2,367,105 | ₩2,369,209 | -5.00% | 67.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,488,042 | ₩2,652,891 | ₩2,476,223 | ₩2,535,907 | +1.92% | 58.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,676,261 | ₩2,731,443 | ₩2,512,698 | ₩2,543,559 | -4.96% | 56.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,707,015 | ₩2,771,496 | ₩2,630,459 | ₩2,702,257 | -0.18% | 35.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,880,989 | ₩2,944,064 | ₩2,639,786 | ₩2,687,906 | -6.70% | 60.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,757,386 | ₩2,926,430 | ₩2,680,268 | ₩2,895,770 | +5.02% | 49.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,699,390 | ₩2,779,134 | ₩2,646,325 | ₩2,773,265 | +2.74% | 54.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,871,864 | ₩2,991,206 | ₩2,667,256 | ₩2,702,231 | -5.91% | 70.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,894,443 | ₩2,938,731 | ₩2,854,430 | ₩2,906,973 | +0.43% | 39.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,896,426 | ₩2,975,099 | ₩2,872,654 | ₩2,914,798 | +0.63% | 37만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,923,897 | ₩2,929,351 | ₩2,839,408 | ₩2,892,621 | -1.07% | 27.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,855,904 | ₩2,950,429 | ₩2,855,074 | ₩2,921,887 | +2.31% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,760,441 | ₩2,884,406 | ₩2,752,937 | ₩2,860,929 | +3.64% | 56.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,629,642 | ₩2,812,702 | ₩2,629,079 | ₩2,754,438 | +4.75% | 45만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,508,491 | ₩2,653,293 | ₩2,507,043 | ₩2,642,278 | +5.33% | 39만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,503,559 | ₩2,555,432 | ₩2,471,600 | ₩2,516,410 | +0.51% | 38.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,457,677 | ₩2,530,494 | ₩2,373,711 | ₩2,503,814 | +1.88% | 55.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,436,411 | ₩2,486,742 | ₩2,400,043 | ₩2,472,739 | +1.49% | 38.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,441,624 | ₩2,470,447 | ₩2,378,495 | ₩2,437,282 | -0.18% | 36.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,400,284 | ₩2,446,783 | ₩2,324,975 | ₩2,445,295 | +1.88% | 60.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,286,208 | ₩2,397,175 | ₩2,286,208 | ₩2,378,817 | +4.05% | 71.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,307,595 | ₩2,405,577 | ₩2,175,871 | ₩2,271,334 | -1.57% | 65.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,395,862 | ₩2,395,862 | ₩2,277,056 | ₩2,280,352 | -4.82% | 13.3만 |
|---|