Fiserv

FI
🏛️ 독일 →
109.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 120.20 121.10 120.20 121.00 0.0M
2023-12-28 119.50 121.10 119.15 120.80 0.0M
2023-12-27 120.50 120.50 119.40 119.50 0.0M
2023-12-22 120.30 121.80 120.30 121.80 0.0M
2023-12-21 121.40 121.70 120.95 120.95 0.0M
2023-12-20 122.05 122.65 121.65 121.65 0.0M
2023-12-19 122.55 123.50 122.05 122.05 0.0M
2023-12-18 121.60 123.60 121.25 123.60 0.0M
2023-12-15 123.00 124.30 121.00 122.05 0.0M
2023-12-14 124.90 125.00 123.00 123.00 0.0M
2023-12-13 124.35 124.35 123.85 124.30 0.0M
2023-12-12 124.05 124.85 123.75 124.00 0.0M
2023-12-11 123.15 125.40 122.35 124.25 0.0M
2023-12-08 122.10 123.25 121.30 122.85 0.0M
2023-12-07 122.10 122.15 120.95 121.50 0.0M
2023-12-06 121.55 121.80 120.80 121.80 0.0M
2023-12-05 119.85 120.75 119.35 120.75 0.0M
2023-12-04 119.40 120.70 118.50 120.40 0.0M
2023-12-01 119.95 121.05 119.90 120.45 0.0M
2023-11-30 118.50 119.85 118.20 119.40 0.0M
2023-11-29 116.40 118.20 116.20 118.20 0.0M
2023-11-28 115.05 116.25 115.05 116.25 0.0M
2023-11-27 114.40 114.60 113.50 114.00 0.0M
2023-11-24 115.00 115.15 114.50 114.75 0.0M
2023-11-23 115.15 115.60 114.70 114.70 0.0M
2023-11-22 114.95 115.90 114.95 115.40 0.0M
2023-11-21 112.90 114.35 112.90 114.35 0.0M
2023-11-20 113.75 114.70 111.60 112.85 0.0M
2023-11-17 115.40 115.85 114.20 114.20 0.0M
2023-11-16 115.65 116.40 114.55 115.00 0.0M
2023-11-15 113.00 115.55 112.60 115.55 0.0M
2023-11-14 113.40 114.05 112.65 113.20 0.0M
2023-11-13 112.95 114.65 112.10 113.65 0.0M
2023-11-10 112.25 113.25 111.80 113.00 0.0M
2023-11-09 112.55 112.60 111.65 111.65 0.0M
2023-11-08 111.05 112.20 110.65 112.20 0.0M
2023-11-07 111.20 112.40 109.70 111.90 0.0M
2023-11-06 111.80 111.80 110.95 111.10 0.0M
2023-11-03 110.85 111.60 110.80 111.60 0.0M
2023-11-02 108.05 110.90 108.05 110.90 0.0M
2023-11-01 107.65 109.00 107.45 109.00 0.0M
2023-10-31 106.40 108.30 106.40 107.75 0.0M
2023-10-30 107.35 107.35 105.60 105.95 0.0M
2023-10-27 109.20 109.60 108.50 108.90 0.0M
2023-10-26 107.10 108.20 106.70 108.20 0.0M
2023-10-25 108.90 109.45 107.95 108.55 0.0M
2023-10-24 104.00 108.70 104.00 108.70 0.0M
2023-10-23 104.35 104.70 102.90 103.05 0.0M
2023-10-20 105.40 106.55 104.20 104.20 0.0M
2023-10-19 106.80 107.10 106.00 106.00 0.0M
2023-10-18 108.15 108.70 107.45 107.80 0.0M
2023-10-17 107.25 108.90 106.30 108.90 0.0M
2023-10-16 107.30 108.20 107.00 108.05 0.0M
2023-10-13 106.90 106.90 106.55 106.55 0.0M
2023-10-12 107.40 107.75 106.65 106.80 0.0M
2023-10-11 108.30 108.30 106.60 106.60 0.0M
2023-10-10 108.70 108.75 107.90 108.10 0.0M
2023-10-09 107.90 108.30 107.60 108.25 0.0M
2023-10-06 107.65 108.35 107.30 108.35 0.0M
2023-10-05 106.95 107.80 106.95 107.80 0.0M
2023-10-04 105.50 106.65 105.35 106.45 0.0M
2023-10-03 107.35 107.35 105.60 105.60 0.0M
2023-10-02 107.80 107.80 106.80 107.50 0.0M
2023-09-29 107.85 108.20 106.60 106.60 0.0M
2023-09-28 107.45 107.70 107.05 107.60 0.0M
2023-09-27 109.10 109.80 107.25 107.70 0.0M
2023-09-26 108.95 108.95 107.95 108.70 0.0M
2023-09-25 108.90 109.95 108.65 109.65 0.0M
2023-09-22 110.20 110.55 109.00 109.40 0.0M
2023-09-21 111.80 111.85 109.75 109.75 0.0M
2023-09-20 112.50 112.75 112.15 112.65 0.0M
2023-09-19 113.05 113.30 112.55 113.30 0.0M
2023-09-18 113.85 113.85 113.50 113.50 0.0M
2023-09-15 115.30 115.50 114.10 114.10 0.0M
2023-09-14 113.60 115.00 113.05 115.00 0.0M
2023-09-13 113.35 113.35 112.45 112.45 0.0M
2023-09-12 112.90 113.65 112.90 113.30 0.0M
2023-09-11 114.10 114.10 112.85 113.20 0.0M
2023-09-08 114.65 114.85 113.85 113.85 0.0M
2023-09-07 114.35 115.40 113.05 114.90 0.0M
2023-09-06 112.90 114.30 112.75 114.30 0.0M
2023-09-05 113.40 114.20 112.95 113.90 0.0M
2023-09-04 113.95 114.30 113.50 114.15 0.0M
2023-09-01 112.35 113.90 112.15 113.90 0.0M
2023-08-31 112.65 113.35 112.00 112.25 0.0M
2023-08-30 113.45 113.45 111.85 112.30 0.0M
2023-08-29 114.00 114.00 112.85 112.85 0.0M
2023-08-28 112.85 113.20 112.30 113.20 0.0M
2023-08-25 112.20 113.00 111.80 112.30 0.0M
2023-08-24 111.50 112.00 111.10 112.00 0.0M
2023-08-23 110.45 111.20 110.00 110.35 0.0M
2023-08-22 109.70 110.35 109.10 109.80 0.0M
2023-08-21 110.05 111.10 109.20 109.20 0.0M
2023-08-18 110.85 111.70 110.55 110.65 0.0M
2023-08-17 111.70 112.25 110.65 110.75 0.0M
2023-08-16 112.50 113.10 111.90 111.90 0.0M
2023-08-15 113.55 114.10 112.35 113.10 0.0M
2023-08-14 114.35 115.15 113.90 113.90 0.0M
2023-08-11 114.40 114.95 114.40 114.65 0.0M
2023-08-10 114.55 115.15 113.30 115.00 0.0M
2023-08-09 114.40 115.05 114.20 114.50 0.0M
2023-08-08 113.65 114.55 113.60 114.15 0.0M
2023-08-07 113.60 114.50 113.60 113.85 0.0M
2023-08-04 114.35 115.25 113.30 113.55 0.0M
2023-08-03 113.50 114.65 112.50 114.55 0.0M
2023-08-02 114.50 115.10 113.30 113.60 0.0M
2023-08-01 115.10 115.65 114.35 115.25 0.0M
2023-07-31 114.20 114.65 113.25 114.15 0.0M
2023-07-28 112.45 113.40 111.55 113.15 0.0M
2023-07-27 114.85 116.50 111.95 112.50 0.0M
2023-07-26 117.90 119.95 110.10 115.10 0.0M
2023-07-25 116.85 118.40 116.20 118.20 0.0M
2023-07-24 116.50 117.55 115.85 116.80 0.0M
2023-07-21 115.70 116.95 115.70 115.70 0.0M
2023-07-20 112.65 116.15 112.65 116.00 0.0M
2023-07-19 115.70 115.70 114.00 114.25 0.0M
2023-07-18 114.70 115.40 113.50 115.25 0.0M
2023-07-17 113.30 115.00 113.20 114.40 0.0M
2023-07-14 114.20 114.90 113.70 113.95 0.0M
2023-07-13 115.40 115.80 113.85 114.75 0.0M
2023-07-12 116.10 116.50 114.45 114.45 0.0M
2023-07-11 115.95 115.95 115.25 115.30 0.0M
2023-07-10 113.20 115.15 112.80 115.15 0.0M
2023-07-07 115.55 115.70 113.90 113.90 0.0M
2023-07-06 114.05 114.65 113.20 114.55 0.0M
2023-07-05 115.00 115.85 114.30 115.85 0.0M
2023-07-04 115.70 115.80 115.00 115.60 0.0M
2023-07-03 116.30 116.65 114.60 115.15 0.0M
2023-06-30 113.95 115.75 113.95 115.75 0.0M
2023-06-29 112.20 114.00 112.10 113.70 0.0M
2023-06-28 111.95 113.05 110.80 112.80 0.0M
2023-06-27 110.65 111.70 108.95 111.70 0.0M
2023-06-26 111.10 111.10 109.95 110.65 0.0M
2023-06-23 111.15 111.15 109.50 110.80 0.0M
2023-06-22 108.45 109.35 108.40 109.35 0.0M
2023-06-21 108.90 109.95 108.15 109.70 0.0M
2023-06-20 109.40 110.05 108.55 110.05 0.0M
2023-06-19 110.30 110.30 108.70 109.75 0.0M
2023-06-16 109.40 110.55 109.40 110.05 0.0M
2023-06-15 111.40 111.40 108.80 109.35 0.0M
2023-06-14 109.65 111.85 108.75 110.85 0.0M
2023-06-13 109.00 110.20 108.15 110.20 0.0M
2023-06-12 109.45 109.50 108.30 109.00 0.0M
2023-06-09 106.70 109.15 106.50 109.00 0.0M
2023-06-08 107.65 108.85 107.10 107.10 0.0M
2023-06-07 107.55 108.40 105.95 108.30 0.0M
2023-06-06 104.80 108.55 104.80 108.05 0.0M
2023-06-05 106.70 107.45 104.50 104.50 0.0M
2023-06-02 105.45 106.75 104.55 106.50 0.0M
2023-06-01 104.45 105.35 104.30 104.85 0.0M
2023-05-31 104.90 106.45 103.85 104.60 0.0M
2023-05-30 106.30 107.55 103.70 105.35 0.0M
2023-05-29 105.90 106.95 105.90 106.95 0.0M
2023-05-26 104.80 106.20 104.75 106.05 0.0M
2023-05-25 109.05 109.05 105.25 105.75 0.0M
2023-05-24 109.15 109.15 107.95 108.05 0.0M
2023-05-23 111.25 111.25 109.75 109.75 0.0M
2023-05-22 110.00 111.45 110.00 110.95 0.0M
2023-05-19 111.90 111.90 110.80 111.35 0.0M
2023-05-18 111.00 111.45 110.15 110.75 0.0M
2023-05-17 109.00 110.60 109.00 110.40 0.0M
2023-05-16 110.50 110.50 109.15 109.15 0.0M
2023-05-15 110.55 110.95 109.60 109.90 0.0M
2023-05-12 110.15 110.50 109.20 109.90 0.0M
2023-05-11 109.00 109.20 107.65 109.20 0.0M
2023-05-10 109.40 109.40 107.80 107.80 0.0M
2023-05-09 109.00 109.25 107.95 108.80 0.0M
2023-05-08 109.45 110.45 108.05 108.50 0.0M
2023-05-05 108.20 109.25 107.70 108.20 0.0M
2023-05-04 107.90 107.90 106.50 106.65 0.0M
2023-05-03 108.10 108.90 108.10 108.40 0.0M
2023-05-02 111.15 111.60 107.70 107.70 0.0M
2023-04-28 108.35 110.45 108.35 110.45 0.0M
2023-04-27 108.05 108.95 107.85 108.95 0.0M
2023-04-26 109.90 109.90 107.30 107.30 0.0M
2023-04-25 106.60 111.00 106.45 109.65 0.0M
2023-04-24 106.60 107.25 105.70 106.30 0.0M
2023-04-21 106.15 107.05 105.95 106.30 0.0M
2023-04-20 105.80 106.75 105.80 106.60 0.0M
2023-04-19 106.00 106.95 105.75 106.95 0.0M
2023-04-18 106.30 107.20 106.30 106.95 0.0M
2023-04-17 105.70 107.00 105.70 107.00 0.0M
2023-04-14 104.15 104.15 104.15 104.15 0.0M
2023-04-13 103.85 104.40 103.50 104.25 0.0M
2023-04-12 105.50 105.65 104.55 104.95 0.0M
2023-04-11 104.85 105.50 103.90 105.00 0.0M
2023-04-06 102.45 103.45 102.45 103.45 0.0M
2023-04-05 102.35 102.50 102.35 102.50 0.0M
2023-04-04 103.75 103.85 101.50 101.50 0.0M
2023-04-03 104.45 104.45 103.00 103.35 0.0M
2023-03-31 104.36 104.68 103.90 104.20 0.0M
2023-03-30 102.68 103.94 102.58 103.86 0.0M
2023-03-29 102.64 103.62 102.52 103.00 0.0M
2023-03-28 102.30 102.62 102.10 102.10 0.0M
2023-03-27 104.14 105.04 103.80 104.14 0.0M
2023-03-24 102.86 103.96 101.90 103.96 0.0M
2023-03-23 103.14 103.66 102.26 102.26 0.0M
2023-03-22 104.38 105.00 102.64 102.64 0.0M
2023-03-21 103.74 103.82 103.36 103.82 0.0M
2023-03-20 100.78 103.48 100.78 103.04 0.0M
2023-03-17 102.60 103.18 101.32 101.32 0.0M
2023-03-16 102.94 103.00 100.90 102.70 0.0M
2023-03-15 103.08 104.10 102.12 103.04 0.0M
2023-03-14 98.24 104.50 97.59 103.12 0.0M
2023-03-13 105.34 106.04 97.86 97.86 0.0M
2023-03-10 108.68 109.20 104.32 104.48 0.0M
2023-03-09 110.00 111.82 110.00 110.00 0.0M
2023-03-08 111.78 111.98 110.64 110.82 0.0M
2023-03-07 110.12 111.56 110.12 110.86 0.0M
2023-03-06 110.90 111.94 110.60 110.90 0.0M
2023-03-03 110.52 111.16 109.42 110.96 0.0M
2023-03-02 107.80 110.75 107.75 110.55 0.0M
2023-03-01 109.06 109.06 107.42 107.42 0.0M
2023-02-28 109.00 109.26 108.30 108.80 0.0M
2023-02-27 108.20 109.20 108.20 108.32 0.0M
2023-02-24 109.10 109.10 108.36 108.40 0.0M
2023-02-23 107.76 110.00 107.46 110.00 0.0M
2023-02-22 106.98 107.40 106.54 107.12 0.0M
2023-02-21 107.00 107.92 106.80 107.04 0.0M
2023-02-20 107.38 108.34 106.84 107.36 0.0M
2023-02-17 107.66 108.72 107.60 107.60 0.0M
2023-02-16 110.16 110.24 108.48 109.72 0.0M
2023-02-15 108.28 110.46 108.28 109.88 0.0M
2023-02-14 108.88 108.88 107.80 108.04 0.0M
2023-02-13 108.62 108.62 106.78 108.60 0.0M
2023-02-10 108.04 108.84 107.60 108.08 0.0M
2023-02-09 108.00 109.18 107.94 108.00 0.0M
2023-02-08 107.08 109.00 106.20 108.00 0.0M
2023-02-07 99.36 107.54 99.36 107.54 0.0M
2023-02-06 98.89 99.46 97.80 99.05 0.0M
2023-02-03 98.12 98.60 97.12 98.31 0.0M
2023-02-02 98.68 100.18 97.50 99.00 0.0M
2023-02-01 98.38 98.41 97.12 97.29 0.0M
2023-01-31 97.70 98.02 96.58 97.56 0.0M
2023-01-30 97.12 97.60 95.95 97.60 0.0M
2023-01-27 97.64 98.57 97.64 98.57 0.0M
2023-01-26 95.76 97.13 95.51 97.13 0.0M
2023-01-25 94.20 95.15 93.99 94.91 0.0M
2023-01-24 96.96 97.08 95.60 95.77 0.0M
2023-01-23 95.76 97.44 94.75 97.44 0.0M
2023-01-20 94.91 95.72 94.67 95.72 0.0M
2023-01-19 94.30 95.44 94.09 94.85 0.0M
2023-01-18 95.37 96.46 95.27 96.45 0.0M
2023-01-17 95.00 96.59 95.00 96.59 0.0M
2023-01-16 94.79 94.79 93.59 94.79 0.0M
2023-01-13 94.99 94.99 93.79 93.85 0.0M
2023-01-12 93.88 94.88 93.58 94.22 0.0M
2023-01-11 93.58 93.77 93.58 93.63 0.0M
2023-01-10 94.72 94.72 94.08 94.52 0.0M
2023-01-09 95.61 96.34 93.98 94.87 0.0M
2023-01-06 94.89 96.08 94.89 95.61 0.0M
2023-01-05 96.36 96.36 94.02 94.47 0.0M
2023-01-04 96.45 96.88 96.16 96.16 0.0M
2023-01-03 95.80 96.40 95.47 95.47 0.0M
2023-01-02 94.21 96.00 91.13 96.00 0.0M