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 | ₩59,175 | ₩62,016 | ₩59,095 | ₩61,145 | +3.33% | 2831.7만 |
| 2026.09.28–2026.10.02 | ₩61,654 | ₩62,472 | ₩58,787 | ₩59,443 | -3.59% | 3703.4만 |
| 2026.09.21–2026.09.25 | ₩63,329 | ₩64,013 | ₩60,475 | ₩62,284 | -1.65% | 3677.3만 |
| 2026.09.14–2026.09.18 | ₩69,520 | ₩70,887 | ₩63,169 | ₩63,236 | -9.04% | 3545.6만 |
| 2026.09.08–2026.09.11 | ₩70,431 | ₩70,512 | ₩64,817 | ₩69,118 | -1.86% | 3868.2만 |
| 2026.08.31–2026.09.04 | ₩70,632 | ₩72,348 | ₩68,596 | ₩71,021 | +0.55% | 3206.7만 |
| 2026.08.24–2026.08.28 | ₩70,552 | ₩72,066 | ₩69,225 | ₩71,262 | +1.01% | 2113.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,374 |
| ₩72,415 |
| ₩68,194 |
| ₩70,458 |
| -2.65% |
| 2882.1만 |
| 2026.08.10–2026.08.14 | ₩70,150 | ₩75,014 | ₩67,845 | ₩72,884 | +3.90% | 4072.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,513 | ₩75,885 | ₩66,411 | ₩70,230 | -4.47% | 7019.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,051 | ₩75,041 | ₩68,582 | ₩72,281 | +4.68% | 3152.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,658 | ₩69,614 | ₩66,532 | ₩68,368 | +1.05% | 2505.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,448 | ₩69,989 | ₩66,304 | ₩67,845 | -0.88% | 3360.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,016 | ₩74,184 | ₩66,693 | ₩67,604 | -3.44% | 3723.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,041 | ₩71,222 | ₩63,303 | ₩70,123 | +4.60% | 3009.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,160 | ₩66,411 | ₩63,035 | ₩66,264 | +3.28% | 4573.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,076 | ₩70,096 | ₩63,477 | ₩64,133 | -2.94% | 7157.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,522 | ₩72,884 | ₩69,386 | ₩72,066 | -0.63% | 2440.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,113 | ₩79,168 | ₩71,021 | ₩72,937 | -4.17% | 3916.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,153 | ₩76,850 | ₩73,782 | ₩75,792 | -0.48% | 2747.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩74,117 | ₩77,319 | ₩72,977 | ₩76,555 | +3.29% | 3468.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,688 | ₩74,679 | ₩69,909 | ₩74,143 | +0.62% | 3402.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,282 | ₩85,801 | ₩73,219 | ₩74,344 | -10.73% | 4521.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,951 | ₩85,654 | ₩80,951 | ₩83,269 | +2.86% | 2234.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,721 | ₩87,490 | ₩80,776 | ₩81,527 | -4.89% | 2311.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,907 | ₩86,217 | ₩74,639 | ₩85,721 | +14.44% | 2909.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,323 | ₩77,976 | ₩73,594 | ₩75,162 | -0.21% | 2844.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,629 | ₩76,649 | ₩72,066 | ₩75,256 | +3.62% | 2991.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,748 | ₩78,405 | ₩70,900 | ₩72,227 | -7.10% | 3142.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,274 | ₩79,812 | ₩75,148 | ₩76,475 | +0.26% | 3431만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,483 | ₩83,577 | ₩74,867 | ₩76,033 | -8.92% | 3207.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩81,875 | ₩86,458 | ₩80,254 | ₩84,555 | +3.27% | 2799.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,245 | ₩84,595 | ₩77,587 | ₩83,470 | +2.74% | 4141.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,366 | ₩86,297 | ₩81,152 | ₩82,371 | +1.24% | 3666.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,401 | ₩85,279 | ₩78,431 | ₩79,544 | -1.07% | 5883.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,386 | ₩85,426 | ₩77,440 | ₩80,401 | -5.84% | 5534.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,451 | ₩91,001 | ₩83,979 | ₩85,399 | -5.59% | 4556.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩88,281 | ₩90,626 | ₩86,002 | ₩90,532 | +2.55% | 3255.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,051 | ₩93,172 | ₩88,401 | ₩88,830 | -4.54% | 6432.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,356 | ₩94,351 | ₩86,445 | ₩93,600 | +7.15% | 3772.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩90,304 | ₩91,912 | ₩87,195 | ₩87,892 | -2.67% | 2217.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,175 | ₩92,609 | ₩89,701 | ₩90,451 | -0.79% | 2161.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,863 | ₩93,038 | ₩90,023 | ₩91,041 | -1.96% | 8505.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,843 | ₩92,930 | ₩87,678 | ₩92,126 | +3.70% | 7101만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,331 | ₩90,746 | ₩81,018 | ₩88,817 | +7.88% | 4767.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩80,884 | ₩83,617 | ₩80,133 | ₩82,371 | +1.84% | 3164.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,185 | ₩86,029 | ₩79,812 | ₩81,527 | -4.29% | 3332.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,641 | ₩89,714 | ₩83,979 | ₩84,984 | -0.77% | 2873만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,441 | ₩90,425 | ₩81,674 | ₩85,359 | -3.48% | 8639.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩169,325 | ₩172,568 | ₩86,458 | ₩89,366 | -47.22% | 2.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩163,871 | ₩169,807 | ₩163,335 | ₩167,730 | +2.36% | 1629.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩164,313 | ₩167,730 | ₩157,908 | ₩163,013 | -0.79% | 2208.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩168,789 | ₩169,312 | ₩164,313 | ₩164,327 | -2.64% | 449.8만 |
|---|