FirstCash Inc (FCFS)

FCFS
🏛️ 미국 →
158.74
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 154.49 155.40 154.23 154.23 3.9K
09:31 154.23 154.23 154.23 154.23 0.2K
09:33 154.63 154.63 154.63 154.63 0.4K
09:36 155.31 155.38 155.31 155.38 0.7K
09:37 155.47 155.47 155.47 155.47 0.6K
09:38 154.49 155.32 154.49 155.32 0.4K
09:39 154.63 154.63 154.63 154.63 0.4K
09:41 154.87 154.87 154.75 154.75 1.3K
09:42 154.00 154.00 154.00 154.00 0.3K
09:43 154.21 154.21 154.21 154.21 0.3K
09:44 154.84 154.84 154.84 154.84 0.1K
09:45 154.84 154.84 154.84 154.84 0.8K
09:46 154.39 154.39 154.39 154.39 0.8K
09:51 154.66 154.66 154.66 154.66 0.4K
09:52 154.82 155.03 154.82 155.03 6.4K
09:54 155.01 155.69 155.01 155.69 5.0K
09:55 155.51 155.80 155.51 155.80 2.9K
09:56 155.80 155.89 155.68 155.87 12.4K
09:57 155.88 156.67 155.88 156.02 32.8K
09:58 156.03 156.40 155.65 156.29 14.9K
09:59 156.34 156.44 155.81 155.81 10.9K
10:00 156.27 157.04 156.25 157.04 30.7K
10:01 157.00 157.58 156.98 157.58 37.8K
10:02 157.52 157.64 156.84 157.64 25.6K
10:03 157.74 157.94 157.52 157.93 23.2K
10:04 157.93 158.41 157.65 158.41 12.5K
10:05 158.46 158.93 157.84 158.20 19.7K
10:06 158.21 158.21 157.54 157.81 5.0K
10:07 157.56 157.97 156.87 157.59 24.0K
10:08 157.49 157.76 157.10 157.40 13.3K
10:09 157.06 157.65 157.06 157.65 5.1K
10:10 157.65 157.79 157.21 157.21 6.6K
10:11 157.21 157.21 157.19 157.19 1.4K
10:12 157.06 157.06 157.06 157.06 1.4K
10:13 156.64 156.64 156.40 156.40 1.1K
10:14 156.29 156.61 156.29 156.29 4.2K
10:15 155.88 155.88 155.88 155.88 0.2K
10:16 155.68 156.14 155.68 156.01 2.5K
10:17 155.95 156.27 155.95 156.27 1.8K
10:18 156.05 156.05 156.05 156.05 0.1K
10:19 156.20 156.20 156.20 156.20 0.6K
10:20 155.76 155.76 155.76 155.76 0.2K
10:21 156.02 156.02 155.76 155.76 0.4K
10:22 156.62 156.62 156.62 156.62 3.0K
10:23 156.61 156.61 156.61 156.61 0.4K
10:24 156.64 156.64 156.64 156.64 0.6K
10:26 156.28 156.58 156.28 156.58 0.5K
10:27 156.27 156.27 156.27 156.27 0.5K
10:28 156.06 156.06 156.06 156.06 1.0K
10:33 156.45 156.45 156.45 156.45 0.9K
10:34 156.52 156.88 156.52 156.88 2.1K
10:37 156.81 156.82 156.81 156.82 2.3K
10:38 156.90 157.19 156.90 157.19 0.5K
10:39 157.19 157.19 156.90 157.08 5.7K
10:40 156.90 157.10 156.90 157.10 4.7K
10:41 156.90 156.90 156.90 156.90 0.2K
10:42 156.90 157.04 156.90 157.04 0.6K
10:43 156.92 157.26 156.91 157.26 1.8K
10:44 157.20 157.40 157.20 157.30 6.6K
10:45 157.13 157.22 157.13 157.22 2.7K
10:46 157.10 157.23 157.10 157.12 8.3K
10:51 157.33 157.33 157.33 157.33 1.6K
10:54 157.22 157.22 157.22 157.22 0.3K
10:55 157.28 157.28 157.28 157.28 0.4K
10:56 157.31 157.31 157.21 157.21 1.9K
10:57 157.11 157.15 157.09 157.09 1.1K
10:58 157.00 157.09 157.00 157.00 5.0K
11:01 156.76 156.76 156.76 156.76 2.3K
11:02 156.47 156.47 156.11 156.11 0.7K
11:03 156.08 156.08 156.08 156.08 0.6K
11:05 156.10 156.10 156.10 156.10 2.1K
11:06 156.25 156.37 156.25 156.37 1.1K
11:08 156.35 156.35 156.35 156.35 0.5K
11:09 156.35 156.35 156.35 156.35 0.2K
11:10 156.35 156.35 156.31 156.31 7.4K
11:11 156.32 156.32 156.28 156.28 0.7K
11:15 156.02 156.02 156.02 156.01 3.0K
11:32 156.35 156.35 156.35 156.35 1.3K
11:34 156.48 156.48 156.48 156.48 3.8K
11:40 156.04 156.04 156.04 156.04 2.6K
11:52 155.67 155.74 155.67 155.73 1.8K
11:53 155.80 155.80 155.71 155.79 0.6K
11:54 155.75 155.76 155.75 155.76 0.7K
11:56 155.55 155.55 155.55 155.54 0.7K
12:01 155.32 155.32 155.32 155.32 2.3K
12:02 155.31 155.31 155.25 155.25 6.3K
12:05 155.25 155.25 155.25 155.25 4.0K
12:14 154.97 154.97 154.97 154.97 1.4K
12:22 155.02 155.02 155.02 155.01 1.1K
12:23 154.97 155.01 154.97 155.01 0.7K
12:24 154.82 154.94 154.82 154.94 0.9K
12:25 154.74 154.74 154.74 154.74 0.6K
12:28 155.05 155.16 155.05 155.16 2.1K
12:31 155.11 155.11 155.11 155.11 0.4K
12:33 154.98 154.98 154.98 154.98 1.8K
12:42 155.13 155.13 155.11 155.11 1.5K
12:48 155.09 155.12 155.09 155.12 0.9K
12:50 154.99 154.99 154.99 154.99 2.2K
12:56 155.02 155.02 155.02 155.02 0.6K
12:58 155.06 155.09 155.06 155.09 1.0K
13:01 155.03 155.03 155.03 155.03 1.1K
13:05 154.94 154.94 154.94 154.94 0.3K
13:07 154.95 154.95 154.95 154.95 1.1K
13:09 154.65 154.65 154.65 154.65 0.5K
13:11 154.47 154.47 154.47 154.47 1.0K
13:14 154.14 154.14 154.14 154.14 0.4K
13:16 154.15 154.15 154.15 154.15 0.7K
13:17 154.14 154.14 154.14 154.14 0.2K
13:19 154.13 154.69 154.13 154.60 7.9K
13:20 154.74 154.74 154.74 154.74 0.5K
13:21 154.77 155.03 154.77 155.03 6.3K
13:22 155.03 155.03 155.03 155.03 0.6K
13:23 155.13 155.13 155.13 155.13 0.9K
13:28 155.28 155.28 155.28 155.28 0.2K
13:31 155.08 155.08 155.08 155.08 0.5K
13:33 154.90 154.90 154.90 154.90 0.6K
13:35 154.75 154.75 154.75 154.75 0.9K
13:39 154.78 154.88 154.78 154.88 0.3K
13:40 154.75 154.75 154.75 154.75 0.3K
13:41 154.73 154.73 154.47 154.47 3.7K
13:44 154.60 154.60 154.60 154.60 1.7K
13:50 154.33 154.33 154.33 154.33 0.4K
13:52 154.30 154.30 154.30 154.30 0.4K
13:54 154.18 154.30 154.18 154.30 1.7K
13:55 154.38 154.38 154.38 154.38 0.6K
13:57 154.47 154.47 154.43 154.43 0.9K
13:59 154.34 154.34 154.30 154.30 2.1K
14:03 154.02 154.02 154.02 154.01 1.0K
14:06 153.85 153.85 153.85 153.85 1.5K
14:13 153.85 153.85 153.85 153.85 1.4K
14:18 153.72 153.72 153.72 153.72 0.6K
14:19 153.72 153.72 153.72 153.72 0.8K
14:20 153.73 153.73 153.73 153.73 1.3K
14:23 153.50 153.50 153.50 153.50 0.1K
14:24 153.50 153.50 153.50 153.50 0.8K
14:25 153.63 153.63 153.63 153.63 2.2K
14:29 153.63 153.63 153.63 153.63 0.7K
14:34 153.65 153.65 153.65 153.65 1.6K
14:37 153.46 153.46 153.46 153.46 0.4K
14:38 153.48 153.48 153.48 153.48 1.5K
14:40 153.49 153.57 153.49 153.57 1.4K
14:41 153.45 153.45 153.35 153.35 0.8K
14:45 153.16 153.16 153.16 153.16 0.3K
14:46 153.10 153.10 152.79 153.00 3.0K
14:51 153.13 153.13 153.13 153.13 2.5K
14:55 152.88 152.88 152.88 152.88 0.6K
14:59 153.11 153.11 153.11 153.11 0.9K
15:04 153.22 153.22 153.22 153.22 2.6K
15:06 153.15 153.15 153.15 153.15 0.6K
15:08 153.04 153.04 153.03 153.03 1.3K
15:12 153.03 153.03 153.03 153.03 0.2K
15:13 153.14 153.14 153.14 153.14 0.5K
15:14 153.03 153.14 153.03 153.14 0.7K
15:15 153.14 153.26 153.14 153.18 4.2K
15:16 153.23 153.23 153.23 153.23 0.6K
15:17 153.33 153.34 153.33 153.34 1.5K
15:18 153.47 153.47 153.47 153.47 0.7K
15:19 153.47 153.47 153.47 153.47 1.3K
15:20 153.44 153.44 153.44 153.44 0.2K
15:21 153.58 153.58 153.58 153.58 2.1K
15:23 153.72 153.72 153.72 153.72 1.5K
15:25 153.91 153.91 153.91 153.91 0.1K
15:26 153.90 153.90 153.90 153.90 0.3K
15:27 153.90 153.90 153.76 153.87 0.4K
15:28 153.89 153.89 153.89 153.89 0.5K
15:29 153.88 153.88 153.86 153.86 0.2K
15:30 153.86 153.86 153.45 153.68 4.6K
15:32 153.57 153.68 153.57 153.61 0.6K
15:33 153.61 153.61 153.58 153.57 0.3K
15:34 153.58 153.58 153.50 153.50 1.3K
15:35 153.55 153.74 153.55 153.74 3.4K
15:36 153.70 153.75 153.70 153.75 0.5K
15:37 153.76 153.76 153.73 153.73 1.6K
15:38 153.73 153.73 153.66 153.73 0.8K
15:39 153.73 153.73 153.73 153.73 1.0K
15:41 153.74 153.74 153.74 153.74 1.6K
15:42 153.85 153.86 153.85 153.86 0.4K
15:43 153.78 153.93 153.78 153.93 1.7K
15:44 153.83 153.90 153.83 153.84 0.8K
15:45 153.95 153.95 153.94 153.94 0.4K
15:46 153.87 153.87 153.87 153.87 0.7K
15:47 153.87 153.88 153.72 153.72 2.0K
15:48 153.58 153.61 153.58 153.61 2.1K
15:49 153.61 153.69 153.61 153.69 1.8K
15:50 153.73 153.80 153.64 153.80 2.5K
15:51 153.77 153.77 153.53 153.53 3.4K
15:52 153.49 153.49 153.46 153.46 1.5K
15:53 153.54 153.60 153.54 153.60 2.4K
15:54 153.49 153.56 153.36 153.48 4.8K
15:55 153.56 153.72 153.56 153.60 4.8K
15:56 153.45 153.50 153.38 153.49 3.2K
15:57 153.40 153.60 153.40 153.54 3.8K
15:58 153.44 153.50 153.38 153.50 11.3K
15:59 153.40 153.44 153.28 153.30 57.6K
날짜 시가 고가 저가 종가 거래량
2025-09-30 156.54 158.85 156.03 158.74 0.5M
2025-09-29 153.53 155.43 153.52 154.63 0.3M
2025-09-26 154.49 158.93 152.79 153.30 0.6M
2025-09-25 150.20 154.91 150.05 154.75 0.4M
2025-09-24 148.63 150.92 148.06 150.25 0.3M
2025-09-23 147.76 149.82 146.64 148.82 0.3M
2025-09-22 146.02 147.76 145.42 147.39 0.2M
2025-09-19 149.24 149.24 146.24 146.43 0.6M
2025-09-18 147.32 149.28 147.03 148.56 0.2M
2025-09-17 146.47 149.76 146.01 147.37 0.3M
2025-09-16 147.04 147.24 145.54 145.69 0.2M
2025-09-15 146.98 148.25 145.99 146.96 0.2M
2025-09-12 147.57 148.31 146.22 146.34 0.2M
2025-09-11 145.58 148.13 145.06 148.07 0.2M
2025-09-10 146.28 146.28 144.56 145.53 0.2M
2025-09-09 147.92 147.92 145.82 146.47 0.2M
2025-09-08 147.79 148.23 146.83 147.92 0.2M
2025-09-05 150.05 150.65 146.89 147.13 0.3M
2025-09-04 149.33 150.92 148.24 150.83 0.1M
2025-09-03 148.74 150.08 148.74 149.74 0.2M
2025-09-02 146.40 149.59 145.04 149.48 0.3M
2025-08-29 148.67 148.75 146.90 147.27 0.4M
2025-08-28 148.61 148.94 147.27 147.77 0.3M
2025-08-27 146.57 148.75 146.57 148.60 0.3M
2025-08-26 147.75 148.27 146.41 147.25 0.2M
2025-08-25 144.40 147.77 144.40 147.56 0.4M
2025-08-22 139.36 144.63 138.34 144.38 0.5M
2025-08-21 139.10 140.18 137.31 138.70 0.4M
2025-08-20 138.56 139.53 137.40 139.11 0.4M
2025-08-19 138.35 139.70 137.53 137.63 0.2M
2025-08-18 137.29 139.39 136.43 138.45 0.2M
2025-08-15 139.53 139.70 135.64 136.52 0.2M
2025-08-14 139.25 141.56 137.88 139.34 0.5M
2025-08-13 138.61 139.93 137.58 139.27 0.3M
2025-08-12 137.13 139.05 136.45 138.51 0.3M
2025-08-11 134.84 136.47 134.67 136.36 0.2M
2025-08-08 135.74 135.85 133.86 134.44 0.2M
2025-08-07 136.04 136.20 133.82 135.08 0.2M
2025-08-06 133.84 135.94 132.82 135.57 0.2M
2025-08-05 134.66 135.53 133.00 133.28 0.3M
2025-08-04 131.21 134.79 130.58 134.75 0.3M
2025-08-01 133.23 133.46 128.90 131.08 0.5M
2025-07-31 130.07 134.69 129.84 133.29 0.7M
2025-07-30 123.92 131.87 122.33 130.22 1.0M
2025-07-29 120.78 123.72 120.00 123.26 0.6M
2025-07-28 122.38 122.60 119.21 120.08 0.3M
2025-07-25 122.51 123.60 120.16 122.45 0.5M
2025-07-24 133.06 135.99 122.16 122.29 0.5M
2025-07-23 133.51 133.75 131.72 133.50 0.3M
2025-07-22 131.51 133.88 129.28 133.50 0.3M
2025-07-21 132.36 133.26 131.22 131.51 0.3M
2025-07-18 132.97 133.95 131.43 132.60 0.2M
2025-07-17 130.32 132.77 130.22 132.42 0.3M
2025-07-16 130.44 131.84 129.77 130.62 0.2M
2025-07-15 131.02 131.22 129.71 129.94 0.2M
2025-07-14 132.03 133.01 130.85 131.43 0.1M
2025-07-11 132.59 133.84 130.87 132.17 0.2M
2025-07-10 133.60 135.61 132.57 132.74 0.2M
2025-07-09 134.55 134.55 132.18 133.69 0.2M
2025-07-08 136.08 137.80 133.37 133.92 0.3M
2025-07-07 136.70 137.75 135.22 135.90 0.2M
2025-07-03 137.74 137.92 136.10 136.77 0.1M
2025-07-02 135.50 137.16 134.90 136.76 0.3M
2025-07-01 134.72 136.38 134.62 135.50 0.2M
2025-06-30 134.72 135.73 133.44 135.14 0.3M
2025-06-27 137.18 137.18 131.86 134.52 0.7M
2025-06-26 134.04 138.42 131.27 137.63 0.5M
2025-06-25 130.41 135.64 129.72 134.51 0.5M
2025-06-24 130.36 131.34 129.89 130.50 0.2M
2025-06-23 129.95 130.27 128.90 130.14 0.2M
2025-06-20 128.78 129.65 128.47 129.56 0.4M
2025-06-18 129.45 130.22 128.31 128.49 0.2M
2025-06-17 129.58 130.30 128.07 129.64 0.3M
2025-06-16 131.50 131.50 129.88 130.43 0.2M
2025-06-13 129.50 130.62 129.20 130.14 0.3M
2025-06-12 130.55 132.32 130.08 131.18 0.3M
2025-06-11 131.86 132.15 129.59 130.74 0.3M
2025-06-10 131.56 133.85 129.90 131.94 0.3M
2025-06-09 125.78 131.17 125.50 131.07 0.3M
2025-06-06 125.00 126.30 123.91 125.78 0.2M
2025-06-05 124.83 124.83 122.77 124.07 0.2M
2025-06-04 126.37 127.58 124.16 124.38 0.3M
2025-06-03 127.66 127.90 125.05 126.56 0.2M
2025-06-02 127.75 128.33 127.13 128.08 0.2M
2025-05-30 126.98 128.63 126.78 127.91 0.3M
2025-05-29 126.69 127.43 126.22 127.24 0.1M
2025-05-28 127.64 128.11 126.49 126.69 0.2M
2025-05-27 127.91 128.99 127.20 127.92 0.2M
2025-05-23 125.89 128.92 125.39 127.50 0.3M
2025-05-22 125.44 127.10 124.38 127.00 0.4M
2025-05-21 126.24 126.96 124.97 125.73 0.3M
2025-05-20 127.55 128.66 126.51 127.13 0.3M
2025-05-19 126.54 128.64 125.87 128.15 0.2M
2025-05-16 127.03 127.49 125.10 126.69 0.4M
2025-05-15 128.62 129.83 126.84 127.12 0.3M
2025-05-14 130.12 131.52 128.87 128.97 0.4M
2025-05-13 132.53 133.27 129.47 129.91 0.4M
2025-05-12 134.21 134.21 130.86 132.16 0.3M
2025-05-09 133.81 134.52 132.38 132.75 0.3M
2025-05-08 134.95 134.95 133.79 133.93 0.2M
2025-05-07 134.95 134.95 132.99 133.45 0.3M
2025-05-06 134.58 135.45 133.53 134.20 0.4M
2025-05-05 133.78 135.57 133.38 135.56 0.3M
2025-05-02 133.72 134.33 133.00 133.91 0.3M
2025-05-01 134.01 134.39 131.91 132.65 0.3M
2025-04-30 133.30 134.85 132.04 133.96 0.5M
2025-04-29 132.47 134.18 132.20 133.46 0.5M
2025-04-28 132.21 133.68 131.79 132.68 0.6M
2025-04-25 132.41 132.45 130.33 131.95 0.4M
2025-04-24 126.19 134.15 123.93 131.72 0.8M
2025-04-23 121.80 124.17 120.56 120.71 0.5M
2025-04-22 121.56 122.51 119.00 121.61 0.3M
2025-04-21 121.44 121.62 119.58 120.42 0.3M
2025-04-17 120.00 122.50 119.54 121.44 0.3M
2025-04-16 121.08 121.60 119.61 120.06 0.3M
2025-04-15 121.67 122.36 120.46 120.97 0.3M
2025-04-14 121.34 122.32 120.30 121.30 0.5M
2025-04-11 118.64 121.31 117.31 120.62 0.4M
2025-04-10 121.75 121.82 117.31 119.37 0.4M
2025-04-09 117.11 123.90 116.66 120.19 0.7M
2025-04-08 122.47 124.61 116.66 118.00 0.4M
2025-04-07 123.03 125.47 117.67 120.16 0.5M
2025-04-04 124.78 129.61 120.51 123.03 0.8M
2025-04-03 118.92 127.85 118.92 127.31 0.5M
2025-04-02 120.85 122.32 119.28 122.08 0.3M
2025-04-01 119.61 121.55 119.40 121.05 0.2M
2025-03-31 118.74 121.36 117.78 120.32 0.4M
2025-03-28 119.99 120.26 118.73 119.36 0.1M
2025-03-27 121.46 121.46 119.90 120.15 0.2M
2025-03-26 118.55 120.49 118.48 120.18 0.2M
2025-03-25 117.93 119.62 116.09 118.59 0.2M
2025-03-24 117.78 118.40 116.82 117.74 0.2M
2025-03-21 116.51 117.28 114.21 116.87 0.6M
2025-03-20 117.36 118.25 115.95 117.46 0.3M
2025-03-19 117.16 118.31 116.86 118.16 0.2M
2025-03-18 116.91 118.08 116.38 117.03 0.2M
2025-03-17 116.64 118.29 116.21 117.07 0.2M
2025-03-14 113.54 117.28 113.32 116.94 0.2M
2025-03-13 113.72 114.69 111.46 113.04 0.2M
2025-03-12 116.21 116.93 113.39 113.42 0.3M
2025-03-11 114.46 116.87 113.90 115.97 0.4M
2025-03-10 115.20 115.58 112.66 114.30 0.3M
2025-03-07 115.32 116.35 113.33 115.42 0.4M
2025-03-06 113.08 116.06 112.65 115.34 0.3M
2025-03-05 111.65 115.09 111.32 113.76 0.3M
2025-03-04 111.26 113.94 110.16 111.56 0.3M
2025-03-03 112.17 113.53 110.89 111.81 0.2M
2025-02-28 111.58 112.28 109.51 112.28 0.2M
2025-02-27 110.91 111.80 110.78 110.97 0.2M
2025-02-26 115.49 115.50 111.36 111.37 0.2M
2025-02-25 114.86 116.01 113.76 114.60 0.3M
2025-02-24 114.78 114.94 113.83 114.36 0.3M
2025-02-21 115.03 115.04 113.63 114.59 0.2M
2025-02-20 115.56 116.34 113.56 114.30 0.3M
2025-02-19 116.30 117.51 115.46 116.12 0.2M
2025-02-18 116.95 118.00 115.61 117.28 0.2M
2025-02-14 117.67 118.87 116.92 117.25 0.3M
2025-02-13 116.78 118.51 116.51 117.75 0.3M
2025-02-12 113.90 116.79 113.00 116.51 0.3M
2025-02-11 112.67 115.07 112.67 114.33 0.2M
2025-02-10 112.97 114.37 112.51 113.64 0.2M
2025-02-07 112.00 113.67 111.16 113.20 0.2M
2025-02-06 113.98 114.57 111.73 111.84 0.2M
2025-02-05 113.00 114.00 112.44 113.83 0.2M
2025-02-04 108.95 112.67 107.25 112.59 0.3M
2025-02-03 107.37 108.79 106.77 108.38 0.2M
2025-01-31 111.54 113.01 108.44 109.15 0.3M
2025-01-30 113.89 115.18 111.54 112.42 0.3M
2025-01-29 110.85 112.96 110.58 111.94 0.3M
2025-01-28 112.18 112.61 111.45 111.56 0.2M
2025-01-27 113.40 115.19 112.31 112.63 0.3M
2025-01-24 113.21 113.99 111.85 113.42 0.2M
2025-01-23 111.76 114.04 111.10 113.68 0.2M
2025-01-22 112.55 112.85 110.70 112.40 0.1M
2025-01-21 112.53 113.44 111.76 113.00 0.2M
2025-01-17 112.74 113.41 111.56 112.14 0.3M
2025-01-16 111.82 112.55 110.50 111.82 0.2M
2025-01-15 111.50 113.03 110.54 111.15 0.2M
2025-01-14 109.27 111.33 108.74 110.06 0.3M
2025-01-13 105.97 109.05 105.96 108.97 0.3M
2025-01-10 105.67 107.08 104.99 106.61 0.3M
2025-01-08 105.71 107.69 105.58 106.81 0.3M
2025-01-07 104.14 106.67 104.14 106.67 0.2M
2025-01-06 103.07 105.12 103.07 104.07 0.3M
2025-01-03 102.78 103.95 102.51 103.23 0.2M
2025-01-02 103.94 105.45 102.42 102.59 0.2M