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 | ₩24,471 | ₩24,471 | ₩23,868 | ₩23,868 | -2.47% | 13.7만 |
| 2026.09.28–2026.10.02 | ₩25,276 | ₩25,477 | ₩24,002 | ₩24,418 | -3.40% | 16.8만 |
| 2026.09.21–2026.09.25 | ₩25,544 | ₩26,089 | ₩25,264 | ₩25,350 | -0.76% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩25,759 | ₩26,536 | ₩25,491 | ₩25,631 | -0.49% | 11만 |
| 2026.09.08–2026.09.11 | ₩26,121 | ₩26,578 | ₩25,879 | ₩25,879 | -0.92% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩26,255 | ₩26,818 | ₩25,906 | ₩26,496 | +0.92% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩26,557 | ₩26,939 | ₩26,483 | ₩26,577 | +0.08% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,711 |
| ₩26,979 |
| ₩26,362 |
| ₩26,376 |
| -1.26% |
| 9.5만 |
| 2026.08.10–2026.08.14 | ₩26,818 | ₩26,979 | ₩26,644 | ₩26,791 | -0.10% | 6.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,220 | ₩27,228 | ₩26,791 | ₩26,858 | -1.33% | 4.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,328 | ₩27,368 | ₩27,006 | ₩27,100 | -0.83% | 6.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,395 | ₩27,515 | ₩26,979 | ₩27,126 | -0.98% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,260 | ₩27,408 | ₩27,059 | ₩27,408 | +0.54% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,904 | ₩27,328 | ₩26,904 | ₩27,260 | +1.33% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,617 | ₩27,033 | ₩26,376 | ₩26,858 | +0.91% | 17.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,515 | ₩27,515 | ₩26,510 | ₩26,624 | -3.24% | 8.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,167 | ₩27,797 | ₩27,113 | ₩27,495 | +1.21% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,912 | ₩27,153 | ₩26,791 | ₩27,153 | +0.90% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,952 | ₩27,113 | ₩26,791 | ₩26,831 | -0.45% | 6.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,475 | ₩27,743 | ₩26,885 | ₩26,912 | -2.05% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,730 | ₩27,797 | ₩27,220 | ₩27,462 | -0.97% | 5.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,320 | ₩28,682 | ₩27,596 | ₩27,623 | -2.46% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,615 | ₩28,655 | ₩28,186 | ₩28,481 | -0.47% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,721 | ₩29,285 | ₩28,347 | ₩28,494 | -0.79% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,508 | ₩29,165 | ₩28,508 | ₩28,923 | +1.46% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,454 | ₩28,749 | ₩28,360 | ₩28,561 | +0.38% | 3.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,682 | ₩28,910 | ₩28,400 | ₩28,521 | -0.56% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,360 | ₩28,963 | ₩28,199 | ₩28,695 | +1.18% | 35.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,226 | ₩28,762 | ₩27,958 | ₩28,481 | +0.90% | 12.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,695 | ₩28,722 | ₩27,956 | ₩28,065 | -2.20% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,709 | ₩28,923 | ₩28,379 | ₩28,494 | -0.75% | 6.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,829 | ₩29,098 | ₩28,789 | ₩28,977 | +0.51% | 5.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,500 | ₩29,688 | ₩28,534 | ₩28,883 | -2.09% | 12.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,642 | ₩29,741 | ₩28,521 | ₩29,433 | +2.76% | 7.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,078 | ₩28,682 | ₩27,891 | ₩28,682 | +2.15% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,998 | ₩28,145 | ₩27,891 | ₩28,038 | +0.14% | 7.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,253 | ₩28,615 | ₩27,931 | ₩27,931 | -1.14% | 13만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,770 | ₩28,481 | ₩27,757 | ₩28,400 | +2.27% | 10만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,421 | ₩28,494 | ₩27,358 | ₩28,132 | +2.59% | 13.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,514 | ₩27,730 | ₩27,260 | ₩27,462 | -0.19% | 13.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,965 | ₩27,488 | ₩26,778 | ₩27,462 | +1.84% | 58.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,207 | ₩27,488 | ₩26,965 | ₩27,019 | -0.69% | 12.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,998 | ₩28,414 | ₩26,925 | ₩27,368 | -2.25% | 14.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,762 | ₩28,762 | ₩27,703 | ₩27,716 | -3.64% | 13.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,118 | ₩29,165 | ₩28,508 | ₩28,963 | -0.53% | 5.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,567 | ₩29,808 | ₩29,030 | ₩29,057 | -1.72% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,580 | ₩29,827 | ₩29,138 | ₩29,513 | -0.23% | 5.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,634 | ₩30,040 | ₩28,843 | ₩29,580 | -0.18% | 8.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,009 | ₩30,170 | ₩29,419 | ₩29,527 | -1.61% | 4.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,808 | ₩30,237 | ₩29,795 | ₩30,036 | +0.76% | 5.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,170 | ₩30,170 | ₩29,701 | ₩29,889 | -0.93% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,846 | ₩30,237 | ₩29,705 | ₩29,835 | -0.04% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,036 | ₩30,224 | ₩29,835 | ₩29,835 | -0.67% | 3.8천 |
|---|
