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 | ₩2,809,634 | ₩2,825,111 | ₩2,733,279 | ₩2,774,145 | -1.26% | 33.4만 |
| 2026.09.28–2026.10.02 | ₩2,812,102 | ₩2,833,199 | ₩2,696,288 | ₩2,780,945 | -1.11% | 32.1만 |
| 2026.09.21–2026.09.25 | ₩2,836,646 | ₩2,863,108 | ₩2,728,196 | ₩2,803,612 | -1.16% | 31.4만 |
| 2026.09.14–2026.09.18 | ₩2,891,662 | ₩2,947,564 | ₩2,762,919 | ₩2,832,488 | -2.05% | 37.1만 |
| 2026.09.08–2026.09.11 | ₩2,943,339 | ₩2,966,609 | ₩2,841,984 | ₩2,914,449 | -0.98% | 27.3만 |
| 2026.08.31–2026.09.04 | ₩2,930,074 | ₩2,976,494 | ₩2,860,184 | ₩2,962,049 | +1.09% | 37만 |
| 2026.08.24–2026.08.28 | ₩2,921,987 | ₩2,987,304 | ₩2,875,527 | ₩2,942,709 | +0.71% | 23만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,052,004 |
| ₩3,078,077 |
| ₩2,881,777 |
| ₩2,928,586 |
| -4.04% |
| 25만 |
| 2026.08.10–2026.08.14 | ₩2,964,342 | ₩3,079,821 | ₩2,963,216 | ₩3,073,155 | +3.67% | 22.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,939,664 | ₩3,071,357 | ₩2,926,024 | ₩2,975,461 | +1.22% | 26.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,902,244 | ₩2,968,125 | ₩2,860,734 | ₩2,932,757 | +1.05% | 32.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,829,940 | ₩3,001,387 | ₩2,739,730 | ₩2,897,885 | +2.40% | 52.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,820,954 | ₩2,920,672 | ₩2,742,479 | ₩2,846,222 | +0.90% | 45.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,796,409 | ₩2,867,494 | ₩2,707,326 | ₩2,806,603 | +0.36% | 39.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,790,588 | ₩2,883,602 | ₩2,755,784 | ₩2,793,727 | +0.11% | 34.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,784,835 | ₩2,870,069 | ₩2,763,416 | ₩2,788,282 | +0.12% | 42.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,837,933 | ₩2,847,751 | ₩2,748,998 | ₩2,778,478 | -2.10% | 53만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,766,541 | ₩2,890,683 | ₩2,765,240 | ₩2,828,089 | +2.22% | 41.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,645,161 | ₩2,800,969 | ₩2,596,234 | ₩2,783,145 | +5.22% | 34.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,674,145 | ₩2,714,448 | ₩2,641,272 | ₩2,669,692 | -0.17% | 29.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,584,552 | ₩2,709,647 | ₩2,559,257 | ₩2,671,087 | +3.35% | 31.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,615,118 | ₩2,637,329 | ₩2,533,546 | ₩2,586,376 | -1.10% | 27.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,641,795 | ₩2,744,920 | ₩2,599,641 | ₩2,617,948 | -0.90% | 26.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,592,733 | ₩2,697,173 | ₩2,570,737 | ₩2,662,825 | +2.70% | 30.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,713,670 | ₩2,810,532 | ₩2,581,092 | ₩2,591,137 | -4.52% | 44.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,661,846 | ₩2,743,391 | ₩2,637,919 | ₩2,722,871 | +2.29% | 29만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,529,978 | ₩2,691,648 | ₩2,529,978 | ₩2,668,673 | +5.48% | 36.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,462,019 | ₩2,569,758 | ₩2,445,817 | ₩2,557,191 | +3.87% | 35.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,497,776 | ₩2,552,081 | ₩2,454,682 | ₩2,462,019 | -1.43% | 54.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,387,340 | ₩2,459,538 | ₩2,359,551 | ₩2,444,208 | +2.38% | 52.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,496,220 | ₩2,616,285 | ₩2,369,207 | ₩2,371,313 | -5.00% | 67.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,490,251 | ₩2,655,247 | ₩2,478,422 | ₩2,538,159 | +1.92% | 58.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,678,638 | ₩2,733,869 | ₩2,514,930 | ₩2,545,818 | -4.96% | 56.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,709,419 | ₩2,773,958 | ₩2,632,795 | ₩2,704,657 | -0.18% | 35.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,883,548 | ₩2,946,679 | ₩2,642,130 | ₩2,690,293 | -6.70% | 60.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,759,835 | ₩2,929,028 | ₩2,682,648 | ₩2,898,341 | +5.02% | 49.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,701,787 | ₩2,781,602 | ₩2,648,675 | ₩2,775,728 | +2.74% | 54.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,874,414 | ₩2,993,862 | ₩2,669,625 | ₩2,704,631 | -5.91% | 70.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,897,014 | ₩2,941,341 | ₩2,856,965 | ₩2,909,554 | +0.43% | 39.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,898,999 | ₩2,977,741 | ₩2,875,206 | ₩2,917,387 | +0.63% | 37만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,926,493 | ₩2,931,952 | ₩2,841,930 | ₩2,895,189 | -1.07% | 27.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,858,440 | ₩2,953,049 | ₩2,857,609 | ₩2,924,482 | +2.31% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,762,893 | ₩2,886,968 | ₩2,755,382 | ₩2,863,470 | +3.64% | 56.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,631,977 | ₩2,815,200 | ₩2,631,414 | ₩2,756,884 | +4.75% | 45만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,510,718 | ₩2,655,650 | ₩2,509,270 | ₩2,644,625 | +5.33% | 39만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,505,783 | ₩2,557,701 | ₩2,473,795 | ₩2,518,645 | +0.51% | 38.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,459,860 | ₩2,532,741 | ₩2,375,819 | ₩2,506,037 | +1.88% | 55.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,438,575 | ₩2,488,950 | ₩2,402,174 | ₩2,474,935 | +1.49% | 38.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,443,792 | ₩2,472,641 | ₩2,380,607 | ₩2,439,446 | -0.18% | 36.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,402,416 | ₩2,448,956 | ₩2,327,040 | ₩2,447,467 | +1.88% | 60.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,288,238 | ₩2,399,304 | ₩2,288,238 | ₩2,380,929 | +4.05% | 71.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,309,644 | ₩2,407,713 | ₩2,177,803 | ₩2,273,351 | -1.57% | 65.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,397,990 | ₩2,397,990 | ₩2,279,078 | ₩2,282,377 | -4.82% | 13.3만 |
|---|