시장 데이터를 불러오는 중
First Citizens BancShares, Inc. - Depositary Shares Each Representing a 1/40th Interest in a Share of 5.375% Non-Cumulative Perpetual Preferred Stock, Series A · FCNCP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩24,455 | ₩24,455 | ₩23,852 | ₩23,852 | -2.47% | 13.7만 |
| 2026.09.28–2026.10.02 | ₩25,259 | ₩25,460 | ₩23,986 | ₩24,402 | -3.40% | 16.8만 |
| 2026.09.21–2026.09.25 | ₩25,527 | ₩26,071 | ₩25,247 | ₩25,333 | -0.76% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩25,742 | ₩26,519 | ₩25,474 | ₩25,614 | -0.49% | 11만 |
| 2026.09.08–2026.09.11 | ₩26,104 | ₩26,561 | ₩25,862 | ₩25,862 | -0.92% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩26,238 | ₩26,800 | ₩25,889 | ₩26,479 | +0.92% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩26,539 | ₩26,921 | ₩26,465 | ₩26,559 | +0.08% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,693 |
| ₩26,961 |
| ₩26,345 |
| ₩26,358 |
| -1.26% |
| 9.5만 |
| 2026.08.10–2026.08.14 | ₩26,800 | ₩26,961 | ₩26,626 | ₩26,774 | -0.10% | 6.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,202 | ₩27,210 | ₩26,774 | ₩26,841 | -1.33% | 4.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,310 | ₩27,350 | ₩26,988 | ₩27,082 | -0.83% | 6.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,377 | ₩27,497 | ₩26,961 | ₩27,109 | -0.98% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,243 | ₩27,390 | ₩27,042 | ₩27,390 | +0.54% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,886 | ₩27,310 | ₩26,886 | ₩27,243 | +1.33% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,599 | ₩27,015 | ₩26,358 | ₩26,841 | +0.91% | 17.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,497 | ₩27,497 | ₩26,492 | ₩26,606 | -3.24% | 8.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,149 | ₩27,779 | ₩27,095 | ₩27,477 | +1.21% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,894 | ₩27,135 | ₩26,774 | ₩27,135 | +0.90% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,934 | ₩27,095 | ₩26,774 | ₩26,814 | -0.45% | 6.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,457 | ₩27,725 | ₩26,867 | ₩26,894 | -2.05% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,712 | ₩27,779 | ₩27,202 | ₩27,444 | -0.97% | 5.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,301 | ₩28,663 | ₩27,578 | ₩27,604 | -2.46% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,596 | ₩28,636 | ₩28,167 | ₩28,462 | -0.47% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,702 | ₩29,266 | ₩28,328 | ₩28,475 | -0.79% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,489 | ₩29,145 | ₩28,489 | ₩28,904 | +1.46% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,435 | ₩28,730 | ₩28,341 | ₩28,542 | +0.38% | 3.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,663 | ₩28,891 | ₩28,382 | ₩28,502 | -0.56% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,341 | ₩28,944 | ₩28,181 | ₩28,676 | +1.18% | 35.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,207 | ₩28,743 | ₩27,939 | ₩28,462 | +0.90% | 12.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,676 | ₩28,703 | ₩27,938 | ₩28,047 | -2.20% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,690 | ₩28,904 | ₩28,360 | ₩28,475 | -0.75% | 6.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,810 | ₩29,078 | ₩28,770 | ₩28,958 | +0.51% | 5.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,480 | ₩29,668 | ₩28,516 | ₩28,864 | -2.09% | 12.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,623 | ₩29,722 | ₩28,502 | ₩29,413 | +2.76% | 7.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,060 | ₩28,663 | ₩27,872 | ₩28,663 | +2.15% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,980 | ₩28,127 | ₩27,872 | ₩28,020 | +0.14% | 7.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,234 | ₩28,596 | ₩27,913 | ₩27,913 | -1.14% | 13만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,752 | ₩28,462 | ₩27,738 | ₩28,382 | +2.27% | 10만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,403 | ₩28,475 | ₩27,340 | ₩28,114 | +2.59% | 13.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,496 | ₩27,712 | ₩27,243 | ₩27,444 | -0.19% | 13.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,948 | ₩27,470 | ₩26,760 | ₩27,444 | +1.84% | 58.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,189 | ₩27,470 | ₩26,948 | ₩27,001 | -0.69% | 12.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,980 | ₩28,395 | ₩26,908 | ₩27,350 | -2.25% | 14.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,743 | ₩28,743 | ₩27,685 | ₩27,698 | -3.64% | 13.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,099 | ₩29,145 | ₩28,489 | ₩28,944 | -0.53% | 5.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,547 | ₩29,789 | ₩29,011 | ₩29,038 | -1.72% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,561 | ₩29,807 | ₩29,119 | ₩29,494 | -0.23% | 5.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,614 | ₩30,020 | ₩28,824 | ₩29,561 | -0.18% | 8.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,990 | ₩30,150 | ₩29,400 | ₩29,507 | -1.61% | 4.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,789 | ₩30,217 | ₩29,775 | ₩30,016 | +0.76% | 5.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,150 | ₩30,150 | ₩29,681 | ₩29,869 | -0.93% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,826 | ₩30,217 | ₩29,685 | ₩29,815 | -0.04% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,016 | ₩30,204 | ₩29,815 | ₩29,815 | -0.67% | 3.8천 |
|---|
