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 | ₩59,235 | ₩62,079 | ₩59,155 | ₩61,207 | +3.33% | 2831.7만 |
| 2026.09.28–2026.10.02 | ₩61,717 | ₩62,535 | ₩58,846 | ₩59,504 | -3.59% | 3703.4만 |
| 2026.09.21–2026.09.25 | ₩63,394 | ₩64,078 | ₩60,536 | ₩62,347 | -1.65% | 3677.3만 |
| 2026.09.14–2026.09.18 | ₩69,591 | ₩70,959 | ₩63,233 | ₩63,300 | -9.04% | 3545.6만 |
| 2026.09.08–2026.09.11 | ₩70,503 | ₩70,583 | ₩64,883 | ₩69,188 | -1.86% | 3868.2만 |
| 2026.08.31–2026.09.04 | ₩70,704 | ₩72,421 | ₩68,665 | ₩71,093 | +0.55% | 3206.7만 |
| 2026.08.24–2026.08.28 | ₩70,624 | ₩72,139 | ₩69,296 | ₩71,335 | +1.01% | 2113.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,448 |
| ₩72,488 |
| ₩68,263 |
| ₩70,530 |
| -2.65% |
| 2882.1만 |
| 2026.08.10–2026.08.14 | ₩70,221 | ₩75,090 | ₩67,914 | ₩72,958 | +3.90% | 4072.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,588 | ₩75,962 | ₩66,479 | ₩70,302 | -4.47% | 7019.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,121 | ₩75,117 | ₩68,652 | ₩72,354 | +4.68% | 3152.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,726 | ₩69,685 | ₩66,600 | ₩68,437 | +1.05% | 2505.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,518 | ₩70,060 | ₩66,371 | ₩67,914 | -0.88% | 3360.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,087 | ₩74,259 | ₩66,760 | ₩67,673 | -3.44% | 3723.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,109 | ₩71,294 | ₩63,367 | ₩70,194 | +4.60% | 3009.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,225 | ₩66,479 | ₩63,099 | ₩66,331 | +3.28% | 4573.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,143 | ₩70,168 | ₩63,541 | ₩64,198 | -2.94% | 7157.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,595 | ₩72,958 | ₩69,457 | ₩72,139 | -0.63% | 2440.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,190 | ₩79,249 | ₩71,093 | ₩73,011 | -4.17% | 3916.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,231 | ₩76,928 | ₩73,856 | ₩75,868 | -0.48% | 2747.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩74,192 | ₩77,398 | ₩73,052 | ₩76,633 | +3.29% | 3468.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,762 | ₩74,755 | ₩69,980 | ₩74,219 | +0.62% | 3402.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,367 | ₩85,889 | ₩73,293 | ₩74,420 | -10.73% | 4521.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩81,033 | ₩85,741 | ₩81,033 | ₩83,353 | +2.86% | 2234.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,808 | ₩87,579 | ₩80,858 | ₩81,610 | -4.89% | 2311.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,983 | ₩86,304 | ₩74,715 | ₩85,808 | +14.44% | 2909.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,399 | ₩78,055 | ₩73,669 | ₩75,238 | -0.21% | 2844.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,703 | ₩76,727 | ₩72,139 | ₩75,332 | +3.62% | 2991.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,827 | ₩78,484 | ₩70,972 | ₩72,300 | -7.10% | 3142.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,351 | ₩79,893 | ₩75,225 | ₩76,553 | +0.26% | 3431만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,568 | ₩83,662 | ₩74,943 | ₩76,110 | -8.92% | 3207.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩81,958 | ₩86,546 | ₩80,335 | ₩84,641 | +3.27% | 2799.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,328 | ₩84,681 | ₩77,666 | ₩83,555 | +2.74% | 4141.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,449 | ₩86,385 | ₩81,234 | ₩82,455 | +1.24% | 3666.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,483 | ₩85,365 | ₩78,511 | ₩79,624 | -1.07% | 5883.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,473 | ₩85,513 | ₩77,518 | ₩80,483 | -5.84% | 5534.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,543 | ₩91,093 | ₩84,064 | ₩85,486 | -5.59% | 4556.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩88,370 | ₩90,718 | ₩86,090 | ₩90,624 | +2.55% | 3255.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,145 | ₩93,266 | ₩88,491 | ₩88,920 | -4.54% | 6432.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,445 | ₩94,447 | ₩86,532 | ₩93,695 | +7.15% | 3772.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩90,396 | ₩92,005 | ₩87,284 | ₩87,981 | -2.67% | 2217.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,267 | ₩92,703 | ₩89,792 | ₩90,543 | -0.79% | 2161.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,958 | ₩93,132 | ₩90,114 | ₩91,133 | -1.96% | 8505.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,933 | ₩93,025 | ₩87,766 | ₩92,220 | +3.70% | 7101만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,414 | ₩90,838 | ₩81,100 | ₩88,907 | +7.88% | 4767.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩80,966 | ₩83,702 | ₩80,215 | ₩82,455 | +1.84% | 3164.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,272 | ₩86,117 | ₩79,893 | ₩81,610 | -4.29% | 3332.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,728 | ₩89,805 | ₩84,064 | ₩85,070 | -0.77% | 2873만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,531 | ₩90,516 | ₩81,757 | ₩85,446 | -3.48% | 8639.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩169,497 | ₩172,743 | ₩86,546 | ₩89,457 | -47.22% | 2.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩164,037 | ₩169,980 | ₩163,501 | ₩167,901 | +2.36% | 1629.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩164,480 | ₩167,901 | ₩158,068 | ₩163,179 | -0.79% | 2208.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩168,960 | ₩169,483 | ₩164,480 | ₩164,493 | -2.64% | 449.8만 |
|---|