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 | ₩2,809,173 | ₩2,824,648 | ₩2,732,830 | ₩2,773,690 | -1.26% | 33.4만 |
| 2026.09.28–2026.10.02 | ₩2,811,640 | ₩2,832,734 | ₩2,695,846 | ₩2,780,489 | -1.11% | 32.1만 |
| 2026.09.21–2026.09.25 | ₩2,836,180 | ₩2,862,638 | ₩2,727,748 | ₩2,803,152 | -1.16% | 31.4만 |
| 2026.09.14–2026.09.18 | ₩2,891,188 | ₩2,947,080 | ₩2,762,466 | ₩2,832,023 | -2.05% | 37.1만 |
| 2026.09.08–2026.09.11 | ₩2,942,856 | ₩2,966,122 | ₩2,841,518 | ₩2,913,971 | -0.98% | 27.3만 |
| 2026.08.31–2026.09.04 | ₩2,929,594 | ₩2,976,005 | ₩2,859,715 | ₩2,961,563 | +1.09% | 37만 |
| 2026.08.24–2026.08.28 | ₩2,921,508 | ₩2,986,814 | ₩2,875,056 | ₩2,942,226 | +0.71% | 23만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,051,503 |
| ₩3,077,572 |
| ₩2,881,305 |
| ₩2,928,105 |
| -4.04% |
| 25만 |
| 2026.08.10–2026.08.14 | ₩2,963,856 | ₩3,079,315 | ₩2,962,730 | ₩3,072,651 | +3.67% | 22.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,939,182 | ₩3,070,854 | ₩2,925,544 | ₩2,974,973 | +1.22% | 26.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,901,768 | ₩2,967,638 | ₩2,860,265 | ₩2,932,276 | +1.05% | 32.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,829,475 | ₩3,000,894 | ₩2,739,280 | ₩2,897,410 | +2.40% | 52.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,820,491 | ₩2,920,193 | ₩2,742,030 | ₩2,845,755 | +0.90% | 45.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,795,951 | ₩2,867,023 | ₩2,706,882 | ₩2,806,142 | +0.36% | 39.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,790,131 | ₩2,883,129 | ₩2,755,332 | ₩2,793,269 | +0.11% | 34.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,784,378 | ₩2,869,598 | ₩2,762,962 | ₩2,787,824 | +0.12% | 42.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,837,468 | ₩2,847,284 | ₩2,748,547 | ₩2,778,022 | -2.10% | 53만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,766,087 | ₩2,890,209 | ₩2,764,786 | ₩2,827,625 | +2.22% | 41.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,644,727 | ₩2,800,510 | ₩2,595,808 | ₩2,782,688 | +5.22% | 34.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,673,706 | ₩2,714,003 | ₩2,640,838 | ₩2,669,254 | -0.17% | 29.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,584,128 | ₩2,709,202 | ₩2,558,837 | ₩2,670,649 | +3.35% | 31.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,614,689 | ₩2,636,896 | ₩2,533,130 | ₩2,585,952 | -1.10% | 27.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,641,361 | ₩2,744,470 | ₩2,599,214 | ₩2,617,519 | -0.90% | 26.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,592,308 | ₩2,696,731 | ₩2,570,316 | ₩2,662,388 | +2.70% | 30.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,713,225 | ₩2,810,071 | ₩2,580,668 | ₩2,590,712 | -4.52% | 44.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,661,409 | ₩2,742,941 | ₩2,637,486 | ₩2,722,424 | +2.29% | 29만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,529,563 | ₩2,691,206 | ₩2,529,563 | ₩2,668,235 | +5.48% | 36.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,461,615 | ₩2,569,337 | ₩2,445,416 | ₩2,556,772 | +3.87% | 35.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,497,366 | ₩2,551,663 | ₩2,454,280 | ₩2,461,615 | -1.43% | 54.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,386,949 | ₩2,459,134 | ₩2,359,164 | ₩2,443,807 | +2.38% | 52.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,495,810 | ₩2,615,856 | ₩2,368,819 | ₩2,370,924 | -5.00% | 67.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,489,843 | ₩2,654,812 | ₩2,478,015 | ₩2,537,743 | +1.92% | 58.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,678,198 | ₩2,733,420 | ₩2,514,517 | ₩2,545,400 | -4.96% | 56.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,708,974 | ₩2,773,503 | ₩2,632,363 | ₩2,704,214 | -0.18% | 35.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,883,075 | ₩2,946,195 | ₩2,641,697 | ₩2,689,852 | -6.70% | 60.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,759,382 | ₩2,928,548 | ₩2,682,208 | ₩2,897,866 | +5.02% | 49.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,701,344 | ₩2,781,146 | ₩2,648,241 | ₩2,775,273 | +2.74% | 54.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,873,943 | ₩2,993,371 | ₩2,669,187 | ₩2,704,187 | -5.91% | 70.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,896,538 | ₩2,940,858 | ₩2,856,496 | ₩2,909,077 | +0.43% | 39.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,898,523 | ₩2,977,253 | ₩2,874,734 | ₩2,916,908 | +0.63% | 37만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,926,013 | ₩2,931,471 | ₩2,841,464 | ₩2,894,715 | -1.07% | 27.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,857,972 | ₩2,952,565 | ₩2,857,140 | ₩2,924,002 | +2.31% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,762,439 | ₩2,886,494 | ₩2,754,930 | ₩2,863,000 | +3.64% | 56.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,631,545 | ₩2,814,738 | ₩2,630,982 | ₩2,756,432 | +4.75% | 45만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,510,306 | ₩2,655,214 | ₩2,508,858 | ₩2,644,191 | +5.33% | 39만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,505,372 | ₩2,557,281 | ₩2,473,389 | ₩2,518,232 | +0.51% | 38.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,459,456 | ₩2,532,326 | ₩2,375,430 | ₩2,505,626 | +1.88% | 55.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,438,175 | ₩2,488,542 | ₩2,401,780 | ₩2,474,529 | +1.49% | 38.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,443,391 | ₩2,472,236 | ₩2,380,217 | ₩2,439,046 | -0.18% | 36.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,402,021 | ₩2,448,554 | ₩2,326,658 | ₩2,447,065 | +1.88% | 60.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,287,863 | ₩2,398,910 | ₩2,287,863 | ₩2,380,539 | +4.05% | 71.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,309,265 | ₩2,407,319 | ₩2,177,446 | ₩2,272,978 | -1.57% | 65.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,397,596 | ₩2,397,596 | ₩2,278,704 | ₩2,282,003 | -4.82% | 13.3만 |
|---|