FirstService Corp (FSV)

FSV
🏛️ 미국 →
188.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 195.50 197.43 194.66 196.47 0.0M
2021-12-30 195.67 197.97 195.44 196.34 0.0M
2021-12-29 193.42 195.94 192.50 194.77 0.0M
2021-12-28 195.29 198.29 192.53 193.02 0.0M
2021-12-27 195.00 195.50 192.39 195.50 0.0M
2021-12-23 192.89 193.70 191.68 192.71 0.0M
2021-12-22 188.80 191.85 188.64 191.61 0.0M
2021-12-21 183.86 188.00 183.40 188.00 0.1M
2021-12-20 187.33 187.55 181.03 182.59 0.1M
2021-12-17 185.06 191.79 185.06 189.20 0.1M
2021-12-16 189.75 191.43 186.20 187.72 0.1M
2021-12-15 188.16 189.73 186.69 188.80 0.1M
2021-12-14 191.36 192.98 188.19 188.90 0.0M
2021-12-13 193.54 194.45 191.43 192.50 0.0M
2021-12-10 193.83 194.94 191.91 192.74 0.0M
2021-12-09 194.99 196.45 193.10 193.17 0.0M
2021-12-08 198.84 198.84 195.53 195.83 0.0M
2021-12-07 195.68 199.09 195.51 197.30 0.0M
2021-12-06 189.88 193.28 189.47 192.20 0.1M
2021-12-03 196.17 196.27 189.07 189.46 0.0M
2021-12-02 191.90 196.03 191.90 194.97 0.0M
2021-12-01 193.76 197.19 190.64 190.64 0.0M
2021-11-30 197.40 197.40 190.26 192.54 0.1M
2021-11-29 196.56 198.44 194.56 198.42 0.0M
2021-11-26 198.56 198.56 193.60 193.69 0.0M
2021-11-24 199.49 201.44 198.22 200.50 0.0M
2021-11-23 198.93 200.33 197.03 199.79 0.0M
2021-11-22 196.25 200.40 195.27 198.93 0.0M
2021-11-19 192.10 196.48 190.82 195.88 0.0M
2021-11-18 190.99 192.36 190.36 191.68 0.1M
2021-11-17 194.08 194.13 191.36 191.36 0.0M
2021-11-16 196.11 196.11 192.88 194.65 0.1M
2021-11-15 196.01 196.26 194.00 194.32 0.0M
2021-11-12 192.22 196.47 192.22 196.01 0.0M
2021-11-11 192.05 193.52 190.20 192.46 0.0M
2021-11-10 196.40 199.00 190.79 191.72 0.0M
2021-11-09 198.75 199.93 195.40 196.37 0.0M
2021-11-08 196.84 200.57 196.84 198.83 0.1M
2021-11-05 197.28 198.92 195.25 195.90 0.0M
2021-11-04 195.28 197.77 194.53 197.04 0.0M
2021-11-03 195.85 196.43 194.51 195.30 0.0M
2021-11-02 196.13 198.01 195.34 195.78 0.0M
2021-11-01 199.04 199.74 195.67 197.05 0.0M
2021-10-29 199.15 201.56 197.68 199.92 0.0M
2021-10-28 198.78 202.71 197.49 201.43 0.0M
2021-10-27 198.84 199.96 196.61 198.72 0.0M
2021-10-26 202.20 202.39 196.04 198.45 0.0M
2021-10-25 200.00 202.78 199.22 201.73 0.0M
2021-10-22 200.67 202.44 200.44 202.08 0.0M
2021-10-21 199.40 202.09 199.40 200.16 0.0M
2021-10-20 199.93 200.17 196.76 199.48 0.0M
2021-10-19 195.82 198.18 195.82 196.84 0.0M
2021-10-18 194.37 196.33 192.19 195.86 0.0M
2021-10-15 190.88 195.19 190.88 194.40 0.0M
2021-10-14 190.11 192.17 190.11 191.27 0.0M
2021-10-13 184.00 189.20 184.00 188.90 0.0M
2021-10-12 183.38 185.03 183.29 183.59 0.0M
2021-10-11 185.09 185.09 182.40 183.20 0.0M
2021-10-08 184.94 186.75 182.78 183.98 0.0M
2021-10-07 182.50 186.27 182.50 184.98 0.0M
2021-10-06 179.37 180.99 177.83 180.96 0.0M
2021-10-05 178.71 180.77 178.71 180.15 0.0M
2021-10-04 182.55 182.55 176.72 178.95 0.0M
2021-10-01 180.54 182.82 178.25 182.52 0.0M
2021-09-30 181.90 182.38 179.79 180.48 0.0M
2021-09-29 183.79 186.07 180.95 181.13 0.0M
2021-09-28 184.52 184.52 180.92 183.50 0.0M
2021-09-27 191.63 191.63 184.28 185.85 0.1M
2021-09-24 190.46 191.21 188.25 191.02 0.0M
2021-09-23 192.17 193.34 190.48 191.15 0.1M
2021-09-22 185.73 191.18 185.58 191.12 0.1M
2021-09-21 188.09 189.09 185.33 185.79 0.0M
2021-09-20 186.14 187.32 180.63 186.53 0.1M
2021-09-17 192.67 193.23 184.36 186.71 0.1M
2021-09-16 192.62 195.96 191.43 192.26 0.2M
2021-09-15 188.15 197.43 188.15 192.31 0.1M
2021-09-14 185.64 185.64 182.50 182.50 0.0M
2021-09-13 189.12 189.25 182.59 184.37 0.0M
2021-09-10 187.63 190.91 187.63 189.12 0.0M
2021-09-09 187.16 188.74 187.16 187.57 0.0M
2021-09-08 186.89 188.39 186.80 187.27 0.0M
2021-09-07 186.76 187.39 185.50 186.97 0.0M
2021-09-03 190.59 190.59 187.73 188.89 0.0M
2021-09-02 188.82 190.04 187.38 190.04 0.0M
2021-09-01 187.16 188.11 185.75 187.79 0.0M
2021-08-31 187.25 187.27 185.76 186.07 0.0M
2021-08-30 186.85 187.68 185.06 186.38 0.0M
2021-08-27 186.76 188.35 184.74 184.74 0.0M
2021-08-26 188.08 188.08 184.80 187.03 0.0M
2021-08-25 189.09 189.09 187.32 188.33 0.0M
2021-08-24 187.79 188.79 186.91 188.34 0.0M
2021-08-23 189.10 189.15 187.39 188.32 0.0M
2021-08-20 183.28 187.34 183.28 187.21 0.0M
2021-08-19 182.40 185.11 181.11 184.90 0.0M
2021-08-18 186.45 186.48 182.33 182.83 0.0M
2021-08-17 186.50 186.66 184.13 186.45 0.0M
2021-08-16 189.10 189.45 188.01 188.36 0.0M
2021-08-13 189.48 190.47 189.16 189.16 0.0M
2021-08-12 189.82 191.15 189.26 190.14 0.0M
2021-08-11 190.97 191.78 189.59 189.70 0.0M
2021-08-10 190.43 190.48 189.61 189.76 0.0M
2021-08-09 190.34 190.55 188.56 189.25 0.0M
2021-08-06 189.00 189.85 187.73 189.37 0.0M
2021-08-05 189.34 191.79 189.34 190.81 0.0M
2021-08-04 186.52 190.37 186.52 189.50 0.0M
2021-08-03 186.53 186.84 184.75 186.21 0.0M
2021-08-02 185.96 187.43 185.60 186.65 0.0M
2021-07-30 188.83 189.40 185.30 185.96 0.1M
2021-07-29 189.79 191.20 188.66 189.01 0.0M
2021-07-28 185.95 189.90 184.90 187.37 0.0M
2021-07-27 186.65 188.35 180.36 184.58 0.0M
2021-07-26 181.71 182.53 180.69 180.69 0.0M
2021-07-23 182.57 183.18 181.19 182.16 0.0M
2021-07-22 185.70 185.70 181.97 182.55 0.0M
2021-07-21 179.57 185.23 179.51 184.89 0.0M
2021-07-20 175.07 179.16 171.34 178.87 0.0M
2021-07-19 179.44 179.44 173.35 174.87 0.0M
2021-07-16 176.02 181.31 176.02 180.53 0.1M
2021-07-15 179.20 179.77 175.58 175.90 0.1M
2021-07-14 178.01 180.21 178.01 178.35 0.0M
2021-07-13 178.09 180.43 177.36 178.16 0.0M
2021-07-12 178.10 179.26 178.10 179.06 0.0M
2021-07-09 174.70 178.22 174.70 178.14 0.0M
2021-07-08 173.53 176.17 170.10 174.97 0.0M
2021-07-07 175.64 175.66 173.68 174.75 0.0M
2021-07-06 174.64 175.60 172.22 175.43 0.0M
2021-07-02 174.45 174.99 172.28 174.64 0.0M
2021-07-01 170.73 172.76 170.03 172.25 0.0M
2021-06-30 172.67 173.03 170.36 171.26 0.0M
2021-06-29 173.88 174.71 173.47 173.47 0.0M
2021-06-28 173.48 174.36 172.06 173.57 0.0M
2021-06-25 174.36 174.59 173.04 173.73 0.0M
2021-06-24 176.18 176.18 172.83 174.07 0.0M
2021-06-23 176.03 176.03 173.72 174.10 0.0M
2021-06-22 173.96 175.16 172.91 174.30 0.0M
2021-06-21 170.82 175.53 170.68 174.42 0.0M
2021-06-18 170.11 171.52 169.28 170.75 0.0M
2021-06-17 169.80 171.94 168.43 170.51 0.1M
2021-06-16 172.89 172.89 169.84 170.07 0.0M
2021-06-15 171.27 172.79 170.95 171.36 0.0M
2021-06-14 174.86 174.86 171.61 171.79 0.0M
2021-06-11 169.66 173.04 169.66 172.69 0.0M
2021-06-10 169.75 171.54 169.75 170.64 0.0M
2021-06-09 170.19 170.57 168.51 169.72 0.0M
2021-06-08 167.28 169.52 166.64 168.86 0.0M
2021-06-07 165.20 167.26 164.88 166.00 0.0M
2021-06-04 164.24 165.33 163.35 165.02 0.0M
2021-06-03 161.67 163.98 160.96 163.68 0.0M
2021-06-02 163.00 163.00 160.81 162.51 0.0M
2021-06-01 163.33 163.89 160.89 162.26 0.0M
2021-05-28 162.09 164.30 162.09 162.39 0.0M
2021-05-27 160.46 162.68 159.13 162.29 0.1M
2021-05-26 161.72 163.63 159.55 160.85 0.1M
2021-05-25 160.17 161.87 158.95 160.81 0.1M
2021-05-24 161.10 161.35 159.82 160.08 0.0M
2021-05-21 162.55 164.23 159.49 159.94 0.0M
2021-05-20 160.35 164.36 160.32 163.84 0.1M
2021-05-19 161.31 161.31 157.71 159.98 0.1M
2021-05-18 157.62 161.79 157.08 161.75 0.1M
2021-05-17 155.60 157.41 154.46 157.16 0.0M
2021-05-14 155.74 156.94 155.36 156.20 0.1M
2021-05-13 156.82 158.08 154.00 155.05 0.1M
2021-05-12 158.28 158.30 152.56 155.40 0.1M
2021-05-11 160.39 161.09 156.58 158.08 0.1M
2021-05-10 163.26 164.38 161.50 162.25 0.0M
2021-05-07 162.95 163.62 160.75 163.62 0.0M
2021-05-06 163.44 163.45 158.92 160.59 0.0M
2021-05-05 160.00 163.50 160.00 163.17 0.1M
2021-05-04 161.09 161.80 157.99 159.91 0.1M
2021-05-03 163.28 163.45 159.33 162.25 0.0M
2021-04-30 165.27 165.27 161.67 162.25 0.1M
2021-04-29 168.05 168.82 165.18 165.66 0.0M
2021-04-28 173.71 173.71 167.84 167.91 0.1M
2021-04-27 169.78 177.04 169.78 174.60 0.0M
2021-04-26 167.28 170.91 167.28 169.33 0.1M
2021-04-23 167.39 168.13 166.08 167.70 0.0M
2021-04-22 165.35 167.06 162.12 166.36 0.0M
2021-04-21 162.28 164.60 162.28 164.58 0.0M
2021-04-20 161.63 164.32 161.31 161.54 0.0M
2021-04-19 163.87 164.07 161.82 162.77 0.0M
2021-04-16 163.43 165.16 162.92 164.82 0.0M
2021-04-15 162.93 164.40 162.31 163.39 0.0M
2021-04-14 161.00 162.67 160.28 161.68 0.0M
2021-04-13 157.71 161.68 157.63 160.50 0.1M
2021-04-12 156.05 157.94 154.55 157.31 0.0M
2021-04-09 154.89 156.92 153.53 156.61 0.1M
2021-04-08 150.73 154.64 150.73 154.59 0.0M
2021-04-07 150.67 152.94 150.45 151.87 0.0M
2021-04-06 149.62 151.14 147.89 151.14 0.0M
2021-04-05 152.71 153.57 149.31 149.84 0.0M
2021-04-01 148.25 153.09 147.85 153.09 0.0M
2021-03-31 147.97 149.29 146.69 148.19 0.0M
2021-03-30 144.83 146.18 143.58 146.18 0.0M
2021-03-29 150.07 150.48 146.21 146.48 0.0M
2021-03-26 148.97 151.08 148.00 149.79 0.1M
2021-03-25 147.21 148.70 146.63 147.72 0.0M
2021-03-24 147.56 152.01 147.56 149.61 0.0M
2021-03-23 151.43 152.18 148.67 149.09 0.0M
2021-03-22 150.59 152.22 148.52 151.39 0.1M
2021-03-19 147.74 149.99 146.16 149.04 0.0M
2021-03-18 152.19 152.19 146.39 147.01 0.0M
2021-03-17 150.69 151.99 149.00 151.95 0.1M
2021-03-16 151.08 152.87 150.75 152.14 0.0M
2021-03-15 153.41 153.41 149.48 151.31 0.0M
2021-03-12 152.07 152.35 149.36 151.78 0.0M
2021-03-11 151.78 154.15 150.48 153.41 0.2M
2021-03-10 153.22 154.34 150.43 150.89 0.0M
2021-03-09 151.66 154.26 151.66 152.92 0.0M
2021-03-08 147.99 151.05 147.70 149.45 0.0M
2021-03-05 152.12 152.67 145.49 148.35 0.1M
2021-03-04 157.60 158.19 150.43 152.77 0.1M
2021-03-03 154.69 157.08 152.14 156.69 0.0M
2021-03-02 150.78 155.53 150.78 154.83 0.1M
2021-03-01 152.84 153.22 148.83 151.30 0.1M
2021-02-26 151.35 153.28 148.38 151.27 0.1M
2021-02-25 153.49 153.50 148.96 149.35 0.0M
2021-02-24 150.66 153.68 148.96 153.29 0.0M
2021-02-23 152.28 153.06 149.37 152.02 0.1M
2021-02-22 153.89 153.89 149.07 151.99 0.0M
2021-02-19 152.51 154.87 151.84 153.60 0.0M
2021-02-18 149.28 151.80 148.83 150.66 0.0M
2021-02-17 149.14 150.45 146.91 149.61 0.0M
2021-02-16 150.94 150.94 146.32 149.18 0.0M
2021-02-12 151.28 151.78 148.28 149.16 0.0M
2021-02-11 153.40 154.77 150.17 150.85 0.1M
2021-02-10 154.99 156.50 152.87 154.44 0.0M
2021-02-09 144.62 152.89 144.62 150.86 0.2M
2021-02-08 143.11 145.64 140.71 144.36 0.0M
2021-02-05 139.63 143.04 139.44 142.43 0.0M
2021-02-04 139.07 140.37 137.59 139.32 0.0M
2021-02-03 142.28 142.28 137.73 139.13 0.0M
2021-02-02 139.61 142.36 139.40 142.36 0.0M
2021-02-01 139.31 139.44 137.28 138.73 0.0M
2021-01-29 136.53 138.00 135.81 136.85 0.0M
2021-01-28 135.54 138.40 134.18 136.92 0.0M
2021-01-27 135.34 136.73 133.75 135.42 0.1M
2021-01-26 139.16 139.69 135.76 137.77 0.0M
2021-01-25 137.00 139.06 136.30 138.46 0.0M
2021-01-22 139.15 139.64 135.47 136.30 0.0M
2021-01-21 140.21 142.91 139.28 140.67 0.0M
2021-01-20 138.77 143.11 137.24 141.67 0.1M
2021-01-19 140.03 140.52 137.82 138.68 0.0M
2021-01-15 137.05 138.76 136.80 138.61 0.0M
2021-01-14 136.45 138.36 136.21 137.64 0.0M
2021-01-13 135.14 136.55 134.73 135.71 0.0M
2021-01-12 139.57 139.89 135.04 135.09 0.0M
2021-01-11 140.22 140.22 136.23 137.80 0.0M
2021-01-08 136.62 142.01 136.62 141.93 0.0M
2021-01-07 133.03 136.44 133.03 135.13 0.1M
2021-01-06 133.10 136.91 133.10 134.74 0.0M
2021-01-05 134.00 135.29 133.52 135.09 0.0M
2021-01-04 136.61 137.40 132.13 133.87 0.1M