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
2024-12-31 181.31 182.39 179.82 181.02 0.2M
2024-12-30 183.01 183.01 179.99 181.49 0.1M
2024-12-27 184.25 184.25 181.98 183.72 0.1M
2024-12-26 183.57 184.68 182.84 184.68 0.0M
2024-12-24 184.12 184.60 183.53 184.48 0.1M
2024-12-23 182.70 184.02 181.43 183.71 0.1M
2024-12-20 181.72 184.37 181.72 183.67 0.1M
2024-12-19 181.81 183.75 181.54 182.13 0.1M
2024-12-18 187.31 187.31 181.33 181.48 0.1M
2024-12-17 185.90 187.71 185.31 186.36 0.1M
2024-12-16 187.16 188.98 184.15 187.02 0.1M
2024-12-13 190.44 190.44 187.08 188.05 0.1M
2024-12-12 190.73 192.19 190.23 190.44 0.1M
2024-12-11 190.82 192.16 190.56 191.13 0.1M
2024-12-10 191.04 192.64 189.64 190.32 0.1M
2024-12-09 191.89 193.19 191.82 191.83 0.0M
2024-12-06 195.76 195.81 191.61 192.05 0.1M
2024-12-05 192.53 195.51 192.41 194.26 0.1M
2024-12-04 191.28 193.87 191.28 193.21 0.1M
2024-12-03 192.64 192.96 190.75 191.85 0.1M
2024-12-02 193.80 194.22 191.90 192.20 0.1M
2024-11-29 194.32 194.58 193.03 194.19 0.0M
2024-11-27 194.31 195.58 193.95 194.80 0.1M
2024-11-26 195.57 196.61 193.60 194.04 0.1M
2024-11-25 193.11 197.84 192.93 197.05 0.1M
2024-11-22 192.48 194.24 191.50 192.48 0.1M
2024-11-21 189.50 192.25 188.65 191.99 0.1M
2024-11-20 185.27 188.44 185.21 188.44 0.2M
2024-11-19 183.61 186.84 182.56 186.08 0.2M
2024-11-18 185.69 187.16 182.95 183.91 0.1M
2024-11-15 185.71 187.66 182.92 186.16 0.2M
2024-11-14 187.08 187.78 184.97 185.26 0.0M
2024-11-13 187.22 188.14 186.62 187.09 0.1M
2024-11-12 185.64 187.52 185.64 187.08 0.1M
2024-11-11 188.45 188.73 185.84 186.69 0.1M
2024-11-08 187.34 188.67 186.96 188.05 0.1M
2024-11-07 186.82 188.55 186.82 187.64 0.1M
2024-11-06 189.55 190.54 182.61 186.39 0.1M
2024-11-05 187.59 189.39 187.59 187.87 0.1M
2024-11-04 187.29 191.16 185.22 188.35 0.1M
2024-11-01 185.17 187.94 185.17 187.19 0.1M
2024-10-31 188.00 188.29 184.91 185.17 0.1M
2024-10-30 190.63 191.31 188.16 188.16 0.1M
2024-10-29 188.00 191.03 187.32 190.85 0.1M
2024-10-28 190.96 190.96 187.66 188.33 0.1M
2024-10-25 188.77 192.71 188.36 189.69 0.1M
2024-10-24 192.03 192.03 185.02 189.65 0.2M
2024-10-23 182.95 184.95 182.48 184.54 0.1M
2024-10-22 184.05 184.17 183.02 183.31 0.1M
2024-10-21 186.94 187.45 184.61 185.09 0.0M
2024-10-18 188.35 188.44 186.03 186.98 0.1M
2024-10-17 187.28 188.52 187.24 188.10 0.0M
2024-10-16 187.28 189.89 187.16 187.69 0.0M
2024-10-15 184.85 187.17 184.23 187.00 0.1M
2024-10-14 185.25 186.50 184.76 184.78 0.0M
2024-10-11 184.92 187.52 184.92 185.80 0.1M
2024-10-10 183.46 184.63 182.80 183.98 0.1M
2024-10-09 179.49 184.86 179.49 184.83 0.1M
2024-10-08 176.73 180.79 175.46 180.40 0.1M
2024-10-07 176.74 176.74 175.11 176.17 0.1M
2024-10-04 178.68 178.73 176.61 177.04 0.1M
2024-10-03 179.89 180.44 177.57 178.19 0.0M
2024-10-02 181.22 182.53 180.61 180.91 0.1M
2024-10-01 183.20 183.24 180.66 182.31 0.1M
2024-09-30 180.11 182.97 179.81 182.46 0.1M
2024-09-27 181.47 183.86 180.36 180.36 0.2M
2024-09-26 182.36 183.14 180.56 181.27 0.0M
2024-09-25 182.96 182.98 181.02 181.45 0.0M
2024-09-24 182.37 183.46 181.79 183.13 0.1M
2024-09-23 181.51 182.71 180.61 182.67 0.1M
2024-09-20 180.31 182.00 179.42 181.01 0.2M
2024-09-19 181.44 181.44 179.76 180.38 0.1M
2024-09-18 178.75 180.91 176.70 179.12 0.2M
2024-09-17 180.96 181.30 178.53 178.75 0.1M
2024-09-16 182.78 182.88 179.44 181.00 0.0M
2024-09-13 181.19 182.29 181.16 182.07 0.1M
2024-09-12 179.06 180.96 178.66 180.31 0.1M
2024-09-11 177.11 179.26 175.16 179.08 0.1M
2024-09-10 177.32 178.77 176.07 178.45 0.1M
2024-09-09 177.12 179.76 177.12 177.46 0.1M
2024-09-06 178.95 179.28 175.50 177.27 0.1M
2024-09-05 180.07 180.76 177.75 178.87 0.1M
2024-09-04 178.68 181.23 178.15 179.31 0.1M
2024-09-03 179.13 179.25 177.70 178.47 0.1M
2024-08-30 178.28 180.51 177.61 180.05 0.1M
2024-08-29 178.49 179.52 177.11 177.44 0.1M
2024-08-28 179.70 179.98 177.26 177.71 0.1M
2024-08-27 176.78 180.57 176.53 179.50 0.1M
2024-08-26 176.69 178.23 176.26 177.78 0.1M
2024-08-23 175.93 176.66 175.01 175.72 0.1M
2024-08-22 174.37 175.40 174.10 175.39 0.1M
2024-08-21 175.23 175.38 173.54 173.91 0.1M
2024-08-20 174.74 175.16 173.79 174.06 0.1M
2024-08-19 171.73 174.83 171.22 174.81 0.1M
2024-08-16 170.55 171.83 170.24 171.45 0.0M
2024-08-15 171.67 173.41 170.67 171.51 0.0M
2024-08-14 171.45 171.45 169.30 170.35 0.0M
2024-08-13 169.02 171.03 167.48 170.71 0.1M
2024-08-12 169.49 170.72 167.06 167.97 0.0M
2024-08-09 170.17 170.25 167.82 169.52 0.0M
2024-08-08 169.14 170.45 168.19 169.50 0.1M
2024-08-07 171.79 171.79 167.61 167.63 0.1M
2024-08-06 168.66 170.79 165.64 169.94 0.1M
2024-08-05 163.43 169.23 161.88 168.24 0.1M
2024-08-02 171.93 172.58 169.36 170.33 0.1M
2024-08-01 175.75 176.56 171.96 173.54 0.1M
2024-07-31 177.24 177.24 173.79 174.56 0.1M
2024-07-30 175.58 176.15 174.80 175.52 0.1M
2024-07-29 175.52 176.12 174.14 174.83 0.1M
2024-07-26 175.09 177.46 174.78 175.63 0.1M
2024-07-25 164.66 175.60 164.66 174.37 0.2M
2024-07-24 166.22 166.65 163.33 163.74 0.1M
2024-07-23 165.96 166.84 165.17 166.32 0.0M
2024-07-22 164.46 167.10 164.46 166.02 0.1M
2024-07-19 162.94 164.24 162.94 164.07 0.1M
2024-07-18 164.35 166.18 161.99 162.72 0.1M
2024-07-17 164.85 165.51 163.29 164.81 0.2M
2024-07-16 163.64 165.84 162.92 165.76 0.1M
2024-07-15 162.95 163.85 162.00 162.81 0.1M
2024-07-12 160.43 163.40 159.11 163.19 0.2M
2024-07-11 155.00 159.36 154.61 159.35 0.1M
2024-07-10 153.76 154.55 152.72 154.40 0.1M
2024-07-09 153.88 154.03 152.53 153.07 0.1M
2024-07-08 153.40 154.18 152.32 154.06 0.1M
2024-07-05 156.32 156.32 153.25 153.26 0.1M
2024-07-03 154.40 157.45 154.40 156.14 0.0M
2024-07-02 152.72 154.94 152.16 154.48 0.2M
2024-07-01 152.02 153.10 150.53 152.13 0.1M
2024-06-28 152.40 152.45 150.87 152.37 0.1M
2024-06-27 149.83 151.80 149.44 151.80 0.1M
2024-06-26 151.58 151.58 149.20 149.71 0.0M
2024-06-25 152.68 153.09 151.03 152.37 0.1M
2024-06-24 153.01 153.80 151.00 152.56 0.2M
2024-06-21 151.62 153.10 150.71 152.77 0.2M
2024-06-20 149.99 151.05 148.43 150.99 0.1M
2024-06-18 152.90 153.32 150.47 150.76 0.1M
2024-06-17 151.76 153.62 151.64 153.11 0.1M
2024-06-14 149.92 152.56 149.17 152.54 0.1M
2024-06-13 152.98 153.23 149.45 151.00 0.1M
2024-06-12 152.34 154.90 152.34 153.22 0.1M
2024-06-11 149.70 150.32 148.56 150.07 0.0M
2024-06-10 149.65 150.91 148.96 150.91 0.1M
2024-06-07 148.16 150.42 147.23 149.98 0.1M
2024-06-06 151.10 151.56 149.10 149.34 0.1M
2024-06-05 150.34 151.34 149.93 151.23 0.1M
2024-06-04 149.66 150.49 149.00 150.17 0.1M
2024-06-03 146.68 150.66 146.68 149.64 0.2M
2024-05-31 144.38 147.16 143.69 147.12 0.2M
2024-05-30 142.28 143.76 141.75 143.63 0.2M
2024-05-29 143.28 143.61 141.26 141.83 0.1M
2024-05-28 144.12 144.92 143.09 144.32 0.1M
2024-05-24 143.43 144.07 142.46 143.65 0.1M
2024-05-23 145.47 145.47 142.34 142.86 0.1M
2024-05-22 147.38 147.44 143.62 144.46 0.2M
2024-05-21 149.43 149.43 147.16 147.54 0.1M
2024-05-20 148.30 150.56 148.30 149.55 0.1M
2024-05-17 150.07 150.53 147.91 148.62 0.1M
2024-05-16 149.53 150.82 148.38 149.17 0.1M
2024-05-15 150.18 150.24 148.70 149.28 0.1M
2024-05-14 149.19 150.07 147.85 148.71 0.0M
2024-05-13 151.28 151.85 148.20 148.42 0.0M
2024-05-10 152.12 152.75 150.07 150.66 0.0M
2024-05-09 151.22 151.99 150.63 151.73 0.1M
2024-05-08 149.77 151.27 149.53 151.04 0.1M
2024-05-07 151.37 151.46 149.74 150.78 0.1M
2024-05-06 150.49 150.89 149.71 150.59 0.1M
2024-05-03 151.92 152.22 149.41 149.54 0.1M
2024-05-02 148.12 150.77 147.30 150.77 0.1M
2024-05-01 147.00 148.36 145.59 146.55 0.1M
2024-04-30 148.89 149.03 146.91 147.00 0.0M
2024-04-29 150.19 151.11 148.13 149.18 0.1M
2024-04-26 152.06 152.72 149.74 149.80 0.1M
2024-04-25 153.73 153.90 150.58 151.62 0.1M
2024-04-24 152.10 155.12 151.43 154.79 0.2M
2024-04-23 153.10 154.09 152.97 153.27 0.1M
2024-04-22 149.38 152.21 148.73 152.13 0.1M
2024-04-19 149.40 150.55 148.92 149.38 0.1M
2024-04-18 149.64 150.44 148.10 149.40 0.1M
2024-04-17 151.90 151.90 149.89 150.10 0.1M
2024-04-16 152.31 152.31 150.50 150.76 0.1M
2024-04-15 154.99 155.78 151.67 152.30 0.1M
2024-04-12 153.89 154.33 152.72 154.18 0.1M
2024-04-11 155.26 155.52 153.31 154.81 0.1M
2024-04-10 155.12 156.51 153.76 155.00 0.1M
2024-04-09 157.01 158.76 155.96 158.30 0.1M
2024-04-08 158.70 159.64 156.30 156.67 0.1M
2024-04-05 157.61 159.74 157.54 158.84 0.2M
2024-04-04 163.06 163.06 156.67 157.15 0.2M
2024-04-03 161.81 163.08 161.17 161.41 0.1M
2024-04-02 163.71 164.45 160.90 161.56 0.0M
2024-04-01 166.26 166.26 163.52 164.87 0.1M
2024-03-28 166.47 167.22 165.39 165.80 0.1M
2024-03-27 165.02 167.09 163.99 166.65 0.1M
2024-03-26 164.69 165.88 164.18 164.30 0.1M
2024-03-25 165.05 166.63 164.56 164.72 0.1M
2024-03-22 168.49 168.49 165.72 165.87 0.1M
2024-03-21 170.77 170.77 168.00 168.16 0.1M
2024-03-20 168.34 170.49 167.43 169.48 0.1M
2024-03-19 168.58 168.58 166.30 167.72 0.0M
2024-03-18 168.40 169.94 167.99 168.25 0.1M
2024-03-15 170.07 171.00 168.02 168.19 0.1M
2024-03-14 170.33 171.23 167.86 171.13 0.1M
2024-03-13 167.48 171.09 167.00 169.33 0.1M
2024-03-12 164.93 167.35 164.76 166.94 0.1M
2024-03-11 167.16 167.30 164.75 164.91 0.1M
2024-03-08 168.12 168.21 166.49 166.93 0.1M
2024-03-07 164.60 167.13 164.59 167.08 0.1M
2024-03-06 164.65 164.65 162.70 163.50 0.0M
2024-03-05 166.02 166.02 162.15 162.54 0.1M
2024-03-04 165.15 167.29 165.15 166.67 0.0M
2024-03-01 165.36 166.00 164.35 165.94 0.1M
2024-02-29 165.60 165.89 163.88 164.93 0.1M
2024-02-28 163.00 164.63 162.03 164.37 0.1M
2024-02-27 165.97 165.97 163.03 163.62 0.1M
2024-02-26 165.03 165.46 163.63 164.42 0.0M
2024-02-23 167.25 167.25 163.99 164.68 0.1M
2024-02-22 165.05 166.97 165.05 166.37 0.1M
2024-02-21 164.56 164.56 161.99 163.75 0.1M
2024-02-20 165.78 165.78 162.73 164.38 0.1M
2024-02-16 166.50 167.24 164.80 165.27 0.1M
2024-02-15 166.96 168.05 166.30 167.52 0.1M
2024-02-14 163.89 165.45 162.86 165.45 0.1M
2024-02-13 164.22 164.22 160.66 162.85 0.1M
2024-02-12 166.80 167.13 165.49 165.90 0.1M
2024-02-09 166.67 168.39 165.23 166.32 0.1M
2024-02-08 165.20 166.80 164.52 166.06 0.1M
2024-02-07 165.98 165.98 162.00 164.15 0.2M
2024-02-06 166.02 168.16 161.13 164.18 0.1M
2024-02-05 170.29 170.29 167.36 168.14 0.1M
2024-02-02 168.66 171.21 167.59 170.69 0.1M
2024-02-01 168.41 170.95 168.14 170.90 0.0M
2024-01-31 170.47 171.51 167.21 167.63 0.1M
2024-01-30 170.25 171.94 169.70 170.90 0.1M
2024-01-29 167.32 170.73 166.07 170.49 0.1M
2024-01-26 166.61 167.70 166.05 167.30 0.0M
2024-01-25 164.11 166.30 163.98 165.87 0.0M
2024-01-24 165.23 165.99 163.14 163.14 0.1M
2024-01-23 164.69 166.16 162.89 163.45 0.1M
2024-01-22 165.15 165.15 163.90 163.90 0.1M
2024-01-19 162.43 164.38 160.89 164.04 0.1M
2024-01-18 158.53 161.97 158.53 161.90 0.1M
2024-01-17 159.67 160.56 157.25 157.42 0.1M
2024-01-16 161.59 161.79 158.95 161.46 0.1M
2024-01-12 161.83 163.23 161.30 162.44 0.1M
2024-01-11 161.11 161.51 158.04 160.68 0.0M
2024-01-10 161.26 162.57 160.35 160.57 0.0M
2024-01-09 159.52 161.18 159.24 160.64 0.0M
2024-01-08 159.09 161.62 158.27 161.10 0.1M
2024-01-05 158.84 160.03 157.47 159.12 0.1M
2024-01-04 158.61 160.45 157.99 158.96 0.1M
2024-01-03 157.15 159.13 156.70 157.99 0.1M
2024-01-02 161.89 161.89 157.04 158.26 0.0M