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 | ₩2,809,403 | ₩2,824,879 | ₩2,733,055 | ₩2,773,918 | -1.26% | 33.4만 |
| 2026.09.28–2026.10.02 | ₩2,811,871 | ₩2,832,966 | ₩2,696,067 | ₩2,780,717 | -1.11% | 32.1만 |
| 2026.09.21–2026.09.25 | ₩2,836,413 | ₩2,862,873 | ₩2,727,972 | ₩2,803,382 | -1.16% | 31.4만 |
| 2026.09.14–2026.09.18 | ₩2,891,425 | ₩2,947,322 | ₩2,762,693 | ₩2,832,256 | -2.05% | 37.1만 |
| 2026.09.08–2026.09.11 | ₩2,943,098 | ₩2,966,366 | ₩2,841,751 | ₩2,914,210 | -0.98% | 27.3만 |
| 2026.08.31–2026.09.04 | ₩2,929,834 | ₩2,976,250 | ₩2,859,949 | ₩2,961,806 | +1.09% | 37만 |
| 2026.08.24–2026.08.28 | ₩2,921,747 | ₩2,987,059 | ₩2,875,292 | ₩2,942,467 | +0.71% | 23만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,051,754 |
| ₩3,077,825 |
| ₩2,881,541 |
| ₩2,928,346 |
| -4.04% |
| 25만 |
| 2026.08.10–2026.08.14 | ₩2,964,099 | ₩3,079,568 | ₩2,962,973 | ₩3,072,903 | +3.67% | 22.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,939,423 | ₩3,071,106 | ₩2,925,784 | ₩2,975,217 | +1.22% | 26.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,902,006 | ₩2,967,881 | ₩2,860,499 | ₩2,932,516 | +1.05% | 32.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,829,708 | ₩3,001,140 | ₩2,739,505 | ₩2,897,648 | +2.40% | 52.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,820,722 | ₩2,920,433 | ₩2,742,254 | ₩2,845,988 | +0.90% | 45.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,796,180 | ₩2,867,258 | ₩2,707,104 | ₩2,806,373 | +0.36% | 39.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,790,360 | ₩2,883,365 | ₩2,755,558 | ₩2,793,498 | +0.11% | 34.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,784,607 | ₩2,869,833 | ₩2,763,189 | ₩2,788,053 | +0.12% | 42.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,837,700 | ₩2,847,517 | ₩2,748,772 | ₩2,778,250 | -2.10% | 53만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,766,314 | ₩2,890,446 | ₩2,765,013 | ₩2,827,857 | +2.22% | 41.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,644,944 | ₩2,800,740 | ₩2,596,021 | ₩2,782,917 | +5.22% | 34.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,673,925 | ₩2,714,225 | ₩2,641,055 | ₩2,669,473 | -0.17% | 29.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,584,340 | ₩2,709,424 | ₩2,559,047 | ₩2,670,868 | +3.35% | 31.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,614,904 | ₩2,637,112 | ₩2,533,338 | ₩2,586,164 | -1.10% | 27.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,641,578 | ₩2,744,695 | ₩2,599,427 | ₩2,617,733 | -0.90% | 26.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,592,521 | ₩2,696,952 | ₩2,570,527 | ₩2,662,607 | +2.70% | 30.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,713,448 | ₩2,810,302 | ₩2,580,880 | ₩2,590,925 | -4.52% | 44.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,661,628 | ₩2,743,166 | ₩2,637,702 | ₩2,722,648 | +2.29% | 29만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,529,771 | ₩2,691,427 | ₩2,529,771 | ₩2,668,454 | +5.48% | 36.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,461,817 | ₩2,569,548 | ₩2,445,617 | ₩2,556,981 | +3.87% | 35.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,497,571 | ₩2,551,872 | ₩2,454,481 | ₩2,461,817 | -1.43% | 54.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,387,145 | ₩2,459,336 | ₩2,359,357 | ₩2,444,007 | +2.38% | 52.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,496,015 | ₩2,616,070 | ₩2,369,013 | ₩2,371,118 | -5.00% | 67.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,490,047 | ₩2,655,029 | ₩2,478,219 | ₩2,537,951 | +1.92% | 58.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,678,418 | ₩2,733,645 | ₩2,514,723 | ₩2,545,609 | -4.96% | 56.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,709,196 | ₩2,773,730 | ₩2,632,579 | ₩2,704,435 | -0.18% | 35.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,883,311 | ₩2,946,437 | ₩2,641,913 | ₩2,690,072 | -6.70% | 60.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,759,608 | ₩2,928,788 | ₩2,682,428 | ₩2,898,104 | +5.02% | 49.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,701,565 | ₩2,781,374 | ₩2,648,458 | ₩2,775,500 | +2.74% | 54.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,874,178 | ₩2,993,617 | ₩2,669,406 | ₩2,704,409 | -5.91% | 70.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,896,776 | ₩2,941,099 | ₩2,856,731 | ₩2,909,315 | +0.43% | 39.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,898,761 | ₩2,977,497 | ₩2,874,970 | ₩2,917,147 | +0.63% | 37만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,926,253 | ₩2,931,712 | ₩2,841,697 | ₩2,894,952 | -1.07% | 27.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,858,206 | ₩2,952,807 | ₩2,857,375 | ₩2,924,242 | +2.31% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,762,666 | ₩2,886,731 | ₩2,755,156 | ₩2,863,235 | +3.64% | 56.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,631,761 | ₩2,814,969 | ₩2,631,198 | ₩2,756,658 | +4.75% | 45만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,510,512 | ₩2,655,432 | ₩2,509,064 | ₩2,644,408 | +5.33% | 39만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,505,577 | ₩2,557,491 | ₩2,473,592 | ₩2,518,438 | +0.51% | 38.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,459,658 | ₩2,532,533 | ₩2,375,625 | ₩2,505,832 | +1.88% | 55.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,438,375 | ₩2,488,746 | ₩2,401,977 | ₩2,474,732 | +1.49% | 38.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,443,591 | ₩2,472,439 | ₩2,380,412 | ₩2,439,246 | -0.18% | 36.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,402,219 | ₩2,448,755 | ₩2,326,849 | ₩2,447,266 | +1.88% | 60.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,288,051 | ₩2,399,107 | ₩2,288,051 | ₩2,380,734 | +4.05% | 71.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,309,455 | ₩2,407,516 | ₩2,177,625 | ₩2,273,165 | -1.57% | 65.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,397,793 | ₩2,397,793 | ₩2,278,891 | ₩2,282,190 | -4.82% | 13.3만 |
|---|