시장 데이터를 불러오는 중
전체 종목
Fiserv, Inc. - Common Stock 과거 주가
Fiserv, Inc. - Common Stock · FISV · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fiserv, Inc. - Common Stock · FISV · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩59,223 | ₩62,066 | ₩59,143 | ₩61,194 | +3.33% | 2831.7만 |
| 2026.09.28–2026.10.02 | ₩61,704 | ₩62,522 | ₩58,834 | ₩59,491 | -3.59% | 3703.4만 |
| 2026.09.21–2026.09.25 | ₩63,380 | ₩64,064 | ₩60,524 | ₩62,334 | -1.65% | 3677.3만 |
| 2026.09.14–2026.09.18 | ₩69,576 | ₩70,944 | ₩63,219 | ₩63,287 | -9.04% | 3545.6만 |
| 2026.09.08–2026.09.11 | ₩70,488 | ₩70,569 | ₩64,869 | ₩69,174 | -1.86% | 3868.2만 |
| 2026.08.31–2026.09.04 | ₩70,689 | ₩72,406 | ₩68,651 | ₩71,078 | +0.55% | 3206.7만 |
| 2026.08.24–2026.08.28 | ₩70,609 | ₩72,124 | ₩69,281 | ₩71,320 | +1.01% | 2113.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,433 |
| ₩72,473 |
| ₩68,249 |
| ₩70,515 |
| -2.65% |
| 2882.1만 |
| 2026.08.10–2026.08.14 | ₩70,207 | ₩75,075 | ₩67,900 | ₩72,942 | +3.90% | 4072.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,573 | ₩75,946 | ₩66,465 | ₩70,287 | -4.47% | 7019.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,107 | ₩75,102 | ₩68,637 | ₩72,339 | +4.68% | 3152.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,712 | ₩69,670 | ₩66,586 | ₩68,423 | +1.05% | 2505.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,503 | ₩70,046 | ₩66,358 | ₩67,900 | -0.88% | 3360.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,072 | ₩74,243 | ₩66,747 | ₩67,658 | -3.44% | 3723.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,095 | ₩71,279 | ₩63,354 | ₩70,180 | +4.60% | 3009.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,212 | ₩66,465 | ₩63,085 | ₩66,317 | +3.28% | 4573.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,130 | ₩70,153 | ₩63,528 | ₩64,185 | -2.94% | 7157.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,580 | ₩72,942 | ₩69,442 | ₩72,124 | -0.63% | 2440.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,174 | ₩79,232 | ₩71,078 | ₩72,996 | -4.17% | 3916.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,215 | ₩76,912 | ₩73,841 | ₩75,853 | -0.48% | 2747.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩74,176 | ₩77,381 | ₩73,036 | ₩76,617 | +3.29% | 3468.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,747 | ₩74,740 | ₩69,965 | ₩74,203 | +0.62% | 3402.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,349 | ₩85,871 | ₩73,278 | ₩74,404 | -10.73% | 4521.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩81,016 | ₩85,723 | ₩81,016 | ₩83,336 | +2.86% | 2234.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,790 | ₩87,560 | ₩80,842 | ₩81,593 | -4.89% | 2311.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,967 | ₩86,286 | ₩74,699 | ₩85,790 | +14.44% | 2909.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,383 | ₩78,039 | ₩73,653 | ₩75,222 | -0.21% | 2844.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,688 | ₩76,711 | ₩72,124 | ₩75,316 | +3.62% | 2991.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,811 | ₩78,468 | ₩70,958 | ₩72,285 | -7.10% | 3142.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,335 | ₩79,876 | ₩75,209 | ₩76,537 | +0.26% | 3431만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,551 | ₩83,644 | ₩74,927 | ₩76,094 | -8.92% | 3207.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩81,941 | ₩86,528 | ₩80,318 | ₩84,623 | +3.27% | 2799.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,311 | ₩84,664 | ₩77,650 | ₩83,537 | +2.74% | 4141.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,432 | ₩86,367 | ₩81,217 | ₩82,437 | +1.24% | 3666.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,466 | ₩85,348 | ₩78,495 | ₩79,608 | -1.07% | 5883.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,455 | ₩85,495 | ₩77,502 | ₩80,466 | -5.84% | 5534.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,524 | ₩91,074 | ₩84,047 | ₩85,468 | -5.59% | 4556.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩88,352 | ₩90,699 | ₩86,072 | ₩90,605 | +2.55% | 3255.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,126 | ₩93,247 | ₩88,472 | ₩88,902 | -4.54% | 6432.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,426 | ₩94,427 | ₩86,514 | ₩93,676 | +7.15% | 3772.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩90,377 | ₩91,986 | ₩87,265 | ₩87,963 | -2.67% | 2217.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,248 | ₩92,683 | ₩89,773 | ₩90,524 | -0.79% | 2161.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,938 | ₩93,113 | ₩90,095 | ₩91,114 | -1.96% | 8505.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,915 | ₩93,005 | ₩87,748 | ₩92,201 | +3.70% | 7101만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,397 | ₩90,819 | ₩81,083 | ₩88,888 | +7.88% | 4767.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩80,949 | ₩83,685 | ₩80,198 | ₩82,437 | +1.84% | 3164.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,254 | ₩86,099 | ₩79,876 | ₩81,593 | -4.29% | 3332.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,710 | ₩89,787 | ₩84,047 | ₩85,053 | -0.77% | 2873만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,513 | ₩90,497 | ₩81,740 | ₩85,428 | -3.48% | 8639.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩169,461 | ₩172,707 | ₩86,528 | ₩89,438 | -47.22% | 2.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩164,003 | ₩169,944 | ₩163,467 | ₩167,865 | +2.36% | 1629.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩164,446 | ₩167,865 | ₩158,035 | ₩163,145 | -0.79% | 2208.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩168,925 | ₩169,448 | ₩164,446 | ₩164,459 | -2.64% | 449.8만 |
|---|