Hot Features
프리미엄
Fiserv Inc (FI)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.15 | 2.68641069323 | 228.93 | 237.995 | 227.29 | 3065116 | 234.1718698 | CS |
| 4 | 28.18 | 13.6201063316 | 206.9 | 237.995 | 206.675 | 2932014 | 224.30302686 | CS |
| 12 | 13.98 | 6.32293080054 | 221.1 | 237.995 | 199.47 | 2824186 | 212.64889612 | CS |
| 26 | 65.33 | 38.4860088365 | 169.75 | 237.995 | 166.7 | 2597121 | 201.63983043 | CS |
| 52 | 85.88 | 57.5603217158 | 149.2 | 237.995 | 145.98 | 2542478 | 178.1301739 | CS |
| 156 | 141.270002 | 150.591626705 | 93.809998 | 237.995 | 87.029999 | 3026755 | 129.01899492 | CS |
| 260 | 113.560003 | 93.4496426954 | 121.519997 | 237.995 | 73.5 | 3657761 | 117.3705158 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 236.34 | 0.06 | 0.03 | 235.82 | 237.13 | 234.36 | 2874772 |
| 1739922000 | 236.28 | 5.68 | 2.46 | 231.47 | 236.93 | 230.9375 | 5086295 |
| 1739576400 | 230.6 | 0.73 | 0.32 | 230.95 | 232.65 | 230 | 2110999 |
| 1739490000 | 229.87 | 2.14 | 0.94 | 228.93 | 230.75 | 227.29 | 2188578 |
| 1739403600 | 227.73 | -2.16 | -0.94 | 228.65 | 229.64 | 226.3503 | 2714459 |
| 1739317200 | 229.89 | -0.76 | -0.33 | 229.65 | 230.59 | 228.37 | 2787665 |
| 1739230800 | 230.65 | 0.59 | 0.26 | 229.68 | 231.495 | 229.03 | 2907581 |
| 1738971600 | 230.06 | -1.18 | -0.51 | 231.25 | 233.26 | 229.785 | 2661192 |
| 1738885200 | 231.24 | 1.71 | 0.75 | 229.5 | 232.25 | 228.27 | 2734126 |
| 1738798800 | 229.53 | 15.31 | 7.15 | 223.94 | 231.61 | 221.7 | 5439593 |
| 1738712400 | 214.22 | -2.4 | -1.11 | 218.53 | 219.97 | 213.11 | 3167642 |
| 1738626000 | 216.62 | 0.58 | 0.27 | 214.41 | 217.47 | 212.27 | 1931752 |
| 1738366800 | 216.04 | 0.13 | 0.06 | 215.81 | 217.52 | 215.4 | 2180530 |
| 1738280400 | 215.91 | 3.4 | 1.60 | 214.04 | 218.03 | 214.015 | 2501114 |
| 1738194000 | 212.51 | 0.79 | 0.37 | 211.82 | 220.26 | 211.37 | 4112753 |
| 1738107600 | 211.72 | -1.41 | -0.66 | 212.73 | 213.885 | 210.83 | 2418334 |
| 1738021200 | 213.13 | 4.29 | 2.05 | 207.51 | 213.23 | 207.48 | 2823044 |
| 1737762000 | 208.84 | -0.61 | -0.29 | 206.9 | 209.43 | 206.675 | 1975852 |
| 1737675600 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
| 1737589200 | 209.45 | 0.47 | 0.22 | 208.98 | 209.86 | 207.62 | 1750448 |
| 1737502800 | 208.98 | 0.4 | 0.19 | 210 | 210.7762 | 208.6701 | 1964453 |
| 1737157200 | 208.58 | 2.32 | 1.12 | 207.8 | 209.31 | 206.01 | 2579772 |
| 1737070800 | 206.26 | 2.01 | 0.98 | 204.72 | 207.28 | 204.3 | 2530650 |
| 1736984400 | 204.25 | -0.22 | -0.11 | 206.76 | 207.01 | 203.33 | 3319154 |
| 1736898000 | 204.47 | 2.94 | 1.46 | 204.05 | 205.405 | 203.15 | 2679363 |
| 1736811600 | 201.53 | 1.02 | 0.51 | 199.58 | 201.71 | 199.47 | 1915494 |
| 1736552400 | 200.51 | -4.72 | -2.30 | 203.8 | 204.15 | 199.58 | 3056202 |
| 1736379600 | 205.23 | 1.41 | 0.69 | 203.56 | 205.74 | 203.56 | 2479142 |
| 1736293200 | 203.82 | -1.81 | -0.88 | 206.58 | 207.33 | 203.46 | 2693444 |
| 1736206800 | 205.63 | -2.94 | -1.41 | 208.49 | 208.755 | 205.4 | 1805461 |
| 1735947600 | 208.57 | 2.59 | 1.26 | 208.01 | 208.75 | 205.585 | 1539195 |
| 1735861200 | 205.98 | 0.56 | 0.27 | 206.56 | 207.85 | 204.51 | 1997987 |
| 1735688400 | 205.42 | -0.85 | -0.41 | 206.77 | 207.2643 | 204.8 | 1417169 |
| 1735602000 | 206.27 | -1.68 | -0.81 | 206.17 | 207.41 | 204.15 | 1909611 |
| 1735342800 | 207.95 | -2.34 | -1.11 | 209.22 | 209.36 | 206.2 | 1400618 |
| 1735256400 | 210.29 | 0.84 | 0.40 | 208.38 | 210.43 | 208.38 | 1202696 |
| 1735077840 | 209.45 | 2.74 | 1.33 | 206.28 | 209.45 | 206.28 | 795811 |
| 1734997200 | 206.71 | 0.66 | 0.32 | 204.64 | 206.85 | 203.58 | 1580859 |
| 1734738000 | 206.05 | 3.79 | 1.87 | 201.605 | 206.68 | 201.605 | 6365542 |
| 1734651600 | 202.26 | 0.5 | 0.25 | 202.585 | 205.64 | 201.99 | 2910382 |
| 1734565200 | 201.76 | -2.39 | -1.17 | 204.79 | 208.28 | 201.61 | 3395228 |
| 1734478800 | 204.15 | 0.77 | 0.38 | 202.41 | 204.71 | 201.96 | 3528692 |
| 1734392400 | 203.38 | -1.28 | -0.63 | 205.16 | 206.25 | 202.93 | 3152273 |
| 1734133200 | 204.66 | -0.19 | -0.09 | 205.545 | 206.28 | 203.86 | 2477966 |
| 1734046800 | 204.85 | 0.89 | 0.44 | 204.35 | 205.22 | 203.18 | 2292714 |
| 1733960400 | 203.96 | 2.42 | 1.20 | 202.11 | 205.035 | 201.65 | 2697592 |
| 1733874000 | 201.54 | -1.35 | -0.67 | 201.645 | 203.146 | 200.52 | 3544588 |
| 1733787600 | 202.89 | -4.39 | -2.12 | 206.11 | 207.57 | 202.72 | 3937104 |
| 1733528400 | 207.28 | 3.28 | 1.61 | 205.1 | 207.56 | 204.6901 | 3595982 |
| 1733442000 | 204 | -11.85 | -5.49 | 203 | 208 | 200.71 | 7255103 |
| 1733355600 | 215.85 | 0.47 | 0.22 | 215.405 | 216.3822 | 213.24 | 3756567 |
| 1733269200 | 215.38 | -3.13 | -1.43 | 219.71 | 219.865 | 214.91 | 3933011 |
| 1733182800 | 218.51 | -2.45 | -1.11 | 222 | 222.19 | 217.7411 | 2497688 |
| 1732917840 | 220.96 | 0.37 | 0.17 | 220.93 | 222.35 | 220.7 | 1521762 |
| 1732750800 | 220.59 | -1.86 | -0.84 | 220.45 | 222.26 | 219.37 | 2188529 |
| 1732664400 | 222.45 | 0.69 | 0.31 | 221.37 | 223.23 | 221.01 | 1840741 |
| 1732578000 | 221.76 | 0.2 | 0.09 | 221.15 | 223.22 | 219.78 | 4326653 |
| 1732318800 | 221.56 | 4.15 | 1.91 | 219.03 | 222.05 | 218.29 | 2841463 |
| 1732232400 | 217.41 | -0.53 | -0.24 | 218.2 | 219.11 | 217.21 | 2799536 |
| 1732146000 | 217.94 | 2.82 | 1.31 | 216.73 | 218.18 | 215.06 | 2797154 |
