[영국 특징주] 프레이저스, 호주 액센트 그룹 잔여 지분 인수 제안
무료
Fidelity National Information Services : ( FIS:US )
39.20USD ▲ 0.85 (2.22%)
2026-06-12
최근 1년 일별 시세
(2026-06-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-12 | 39.20 | ▲0.85 | ▲2.22% |
| 26-06-11 | 38.35 | ▼-0.62 | ▼-1.59% |
| 26-06-10 | 38.97 | ▼-1.01 | ▼-2.53% |
| 26-06-09 | 39.98 | ▲0.44 | ▲1.11% |
| 26-06-08 | 39.54 | ▼-1.41 | ▼-3.44% |
| 26-06-05 | 40.95 | ▼-0.53 | ▼-1.28% |
| 26-06-04 | 41.48 | ▲0.62 | ▲1.52% |
| 26-06-03 | 40.86 | ▼-1.66 | ▼-3.9% |
| 26-06-02 | 42.52 | ▼-1.08 | ▼-2.48% |
| 26-06-01 | 43.60 | ▲0.61 | ▲1.42% |
| 26-05-29 | 42.99 | ▲0.77 | ▲1.82% |
| 26-05-28 | 42.22 | ▲0.20 | ▲0.48% |
| 26-05-27 | 42.02 | ▼-0.20 | ▼-0.47% |
| 26-05-26 | 42.22 | ▼-1.34 | ▼-3.08% |
| 26-05-22 | 43.56 | ▼-0.06 | ▼-0.14% |
| 26-05-21 | 43.62 | ▲0.93 | ▲2.18% |
| 26-05-20 | 42.69 | ▼-0.81 | ▼-1.86% |
| 26-05-19 | 43.50 | ▲0.13 | ▲0.3% |
| 26-05-18 | 43.37 | ▲1.57 | ▲3.76% |
| 26-05-15 | 41.80 | ▼-0.01 | ▼-0.02% |
| 26-05-14 | 41.81 | ▼-0.79 | ▼-1.85% |
| 26-05-13 | 42.60 | ▼-0.41 | ▼-0.95% |
| 26-05-12 | 43.01 | ▲0.65 | ▲1.53% |
| 26-05-11 | 42.36 | ▼-1.13 | ▼-2.6% |
| 26-05-08 | 43.49 | ▼-3.76 | ▼-7.96% |
| 26-05-07 | 47.25 | ▲1.28 | ▲2.78% |
| 26-05-06 | 45.97 | ▼-0.64 | ▼-1.37% |
| 26-05-05 | 46.61 | ▼-0.67 | ▼-1.42% |
| 26-05-04 | 47.28 | ▲0.74 | ▲1.59% |
| 26-05-01 | 46.54 | ▲0.01 | ▲0.02% |
| 26-04-30 | 46.53 | ▲0.31 | ▲0.67% |
| 26-04-29 | 46.22 | ▼-0.08 | ▼-0.17% |
| 26-04-28 | 46.30 | ▲0.70 | ▲1.54% |
| 26-04-27 | 45.60 | ▼-0.13 | ▼-0.28% |
| 26-04-24 | 45.73 | ▼-0.01 | ▼-0.02% |
| 26-04-23 | 45.74 | ▼-2.10 | ▼-4.39% |
| 26-04-22 | 47.84 | ▲0.15 | ▲0.31% |
| 26-04-21 | 47.69 | ▼-0.63 | ▼-1.3% |
| 26-04-20 | 48.32 | ▼-0.18 | ▼-0.37% |
| 26-04-17 | 48.50 | ▼-0.12 | ▼-0.25% |
| 26-04-16 | 48.62 | ▲0.30 | ▲0.62% |
| 26-04-15 | 48.32 | ▲1.34 | ▲2.85% |
| 26-04-14 | 46.98 | ▲0.55 | ▲1.18% |
| 26-04-13 | 46.43 | ▲3.06 | ▲7.06% |
| 26-04-10 | 43.37 | ▼-1.92 | ▼-4.24% |
| 26-04-09 | 45.29 | ▼-1.72 | ▼-3.66% |
| 26-04-08 | 47.01 | ▲0.80 | ▲1.73% |
| 26-04-07 | 46.21 | ▼-0.47 | ▼-1.01% |
| 26-04-06 | 46.68 | ▲0.39 | ▲0.84% |
| 26-04-02 | 46.29 | ▲1.12 | ▲2.48% |
| 26-04-01 | 45.17 | ▼-1.74 | ▼-3.71% |
| 26-03-31 | 46.91 | ▼-0.54 | ▼-1.14% |
| 26-03-30 | 47.45 | ▲0.56 | ▲1.19% |
| 26-03-27 | 46.89 | ▼-0.52 | ▼-1.1% |
| 26-03-26 | 47.41 | ▼-0.19 | ▼-0.4% |
| 26-03-25 | 47.60 | ▼-1.54 | ▼-3.13% |
| 26-03-24 | 49.14 | ▼-0.63 | ▼-1.27% |
| 26-03-23 | 49.77 | ▼-0.02 | ▼-0.04% |
| 26-03-20 | 49.79 | ▲0.53 | ▲1.08% |
| 26-03-19 | 49.26 | ▲0.05 | ▲0.1% |
| 26-03-18 | 49.21 | ▼-1.02 | ▼-2.03% |
| 26-03-17 | 50.23 | ▼-0.21 | ▼-0.42% |
| 26-03-16 | 50.44 | ▲0.74 | ▲1.49% |
| 26-03-13 | 49.70 | ▲0.44 | ▲0.89% |
| 26-03-12 | 49.26 | ▼-0.90 | ▼-1.79% |
| 26-03-11 | 50.16 | ▼-0.37 | ▼-0.73% |
| 26-03-10 | 50.53 | ▼-1.09 | ▼-2.11% |
| 26-03-09 | 51.62 | ▲0.13 | ▲0.25% |
| 26-03-06 | 51.49 | ▲0.91 | ▲1.8% |
| 26-03-05 | 50.58 | ▲0.50 | ▲1% |
| 26-03-04 | 50.08 | ▼-0.19 | ▼-0.38% |
| 26-03-03 | 50.27 | ▲0.27 | ▲0.54% |
| 26-03-02 | 50.00 | ▼-0.96 | ▼-1.88% |
| 26-02-27 | 50.96 | ▼-0.09 | ▼-0.18% |
| 26-02-26 | 51.05 | ▲1.98 | ▲4.04% |
| 26-02-25 | 49.07 | ▲0.96 | ▲2% |
| 26-02-24 | 48.11 | ▲0.65 | ▲1.37% |
| 26-02-23 | 47.46 | ▼-1.67 | ▼-3.4% |
| 26-02-20 | 49.13 | ▲0.13 | ▲0.27% |
| 26-02-19 | 49.00 | ▲0.42 | ▲0.86% |
| 26-02-18 | 48.58 | ▲1.06 | ▲2.23% |
| 26-02-17 | 47.52 | ▲0.72 | ▲1.54% |
| 26-02-13 | 46.80 | ▼-0.15 | ▼-0.32% |
| 26-02-12 | 46.95 | ▼-1.36 | ▼-2.82% |
| 26-02-11 | 48.31 | ▼-2.24 | ▼-4.43% |
| 26-02-10 | 50.55 | ▼-0.04 | ▼-0.08% |
| 26-02-09 | 50.59 | ▼-1.34 | ▼-2.58% |
| 26-02-06 | 51.93 | ▲1.11 | ▲2.18% |
| 26-02-05 | 50.82 | ▼-0.75 | ▼-1.45% |
| 26-02-04 | 51.57 | ▲0.63 | ▲1.24% |
| 26-02-03 | 50.94 | ▼-5.14 | ▼-9.17% |
| 26-02-02 | 56.08 | ▲0.83 | ▲1.5% |
| 26-01-30 | 55.25 | ▲0.05 | ▲0.09% |
| 26-01-29 | 55.20 | ▼-0.99 | ▼-1.76% |
| 26-01-28 | 56.19 | ▼-1.87 | ▼-3.22% |
| 26-01-27 | 58.06 | ▼-1.04 | ▼-1.76% |
| 26-01-26 | 59.10 | ▼-1.40 | ▼-2.31% |
| 26-01-23 | 60.50 | ▼-0.80 | ▼-1.31% |
| 26-01-22 | 61.30 | ▲0.72 | ▲1.19% |
| 26-01-21 | 60.58 | ▲0.51 | ▲0.85% |
| 26-01-20 | 60.07 | ▼-3.28 | ▼-5.18% |
| 26-01-16 | 63.35 | ▼-0.10 | ▼-0.16% |
| 26-01-15 | 63.45 | ▼-0.53 | ▼-0.83% |
| 26-01-14 | 63.98 | ▼-0.25 | ▼-0.39% |
| 26-01-13 | 64.23 | ▼-2.01 | ▼-3.03% |
| 26-01-12 | 66.24 | ▼-0.60 | ▼-0.9% |
| 26-01-09 | 66.84 | ▼-0.70 | ▼-1.04% |
| 26-01-08 | 67.54 | ▲0.81 | ▲1.21% |
| 26-01-07 | 66.73 | ▼-0.32 | ▼-0.48% |
| 26-01-06 | 67.05 | ▲0.68 | ▲1.02% |
| 26-01-05 | 66.37 | ▲0.75 | ▲1.14% |
| 26-01-02 | 65.62 | ▼-0.84 | ▼-1.26% |
| 25-12-31 | 66.46 | ▼-0.71 | ▼-1.06% |
| 25-12-30 | 67.17 | ▼-0.28 | ▼-0.42% |
| 25-12-29 | 67.45 | ▲0.26 | ▲0.39% |
| 25-12-26 | 67.19 | ▲0.02 | ▲0.03% |
| 25-12-24 | 67.17 | ▲0.37 | ▲0.55% |
| 25-12-23 | 66.80 | ▼-0.09 | ▼-0.13% |
| 25-12-22 | 66.89 | ▲0.84 | ▲1.27% |
| 25-12-19 | 66.05 | ▲0.15 | ▲0.23% |
| 25-12-18 | 65.90 | ▼-0.40 | ▼-0.6% |
| 25-12-17 | 66.30 | ▼-0.32 | ▼-0.48% |
| 25-12-16 | 66.62 | ▲0.01 | ▲0.02% |
| 25-12-15 | 66.61 | ▼-0.50 | ▼-0.75% |
| 25-12-12 | 67.11 | ▼-0.13 | ▼-0.19% |
| 25-12-11 | 67.24 | ▲0.64 | ▲0.96% |
| 25-12-10 | 66.60 | ▲1.43 | ▲2.19% |
| 25-12-09 | 65.17 | ▼-0.71 | ▼-1.08% |
| 25-12-08 | 65.88 | ▼-0.78 | ▼-1.17% |
| 25-12-05 | 66.66 | ▲1.10 | ▲1.68% |
| 25-12-04 | 65.56 | ▼-0.10 | ▼-0.15% |
| 25-12-03 | 65.66 | ▼-1.14 | ▼-1.71% |
| 25-12-02 | 66.80 | ▲0.60 | ▲0.91% |
| 25-12-01 | 66.20 | ▲0.43 | ▲0.65% |
| 25-11-28 | 65.77 | ▲0.39 | ▲0.6% |
| 25-11-26 | 65.38 | ▼-0.27 | ▼-0.41% |
| 25-11-25 | 65.65 | ▲1.24 | ▲1.93% |
| 25-11-24 | 64.41 | ▲0.34 | ▲0.53% |
| 25-11-21 | 64.07 | ▲1.69 | ▲2.71% |
| 25-11-20 | 62.38 | ▼-0.28 | ▼-0.45% |
| 25-11-19 | 62.66 | ▼-0.49 | ▼-0.78% |
| 25-11-18 | 63.15 | ▼-0.78 | ▼-1.22% |
| 25-11-17 | 63.93 | ▼-0.31 | ▼-0.48% |
| 25-11-14 | 64.24 | ▼-2.02 | ▼-3.05% |
| 25-11-13 | 66.26 | ▲0.03 | ▲0.05% |
| 25-11-12 | 66.23 | ▼-0.15 | ▼-0.23% |
| 25-11-11 | 66.38 | ▲0.94 | ▲1.44% |
| 25-11-10 | 65.44 | ▲0.66 | ▲1.02% |
| 25-11-07 | 64.78 | ▲0.10 | ▲0.15% |
| 25-11-06 | 64.68 | ▼-0.07 | ▼-0.11% |
| 25-11-05 | 64.75 | ▲1.60 | ▲2.53% |
| 25-11-04 | 63.15 | ▲0.95 | ▲1.53% |
| 25-11-03 | 62.20 | ▼-0.32 | ▼-0.51% |
| 25-10-31 | 62.52 | ▲0.13 | ▲0.21% |
| 25-10-30 | 62.39 | ▲0.89 | ▲1.45% |
| 25-10-29 | 61.50 | ▼-4.43 | ▼-6.72% |
| 25-10-28 | 65.93 | ▼-0.60 | ▼-0.9% |
| 25-10-27 | 66.53 | ▼-1.26 | ▼-1.86% |
| 25-10-24 | 67.79 | ▲0.27 | ▲0.4% |
| 25-10-23 | 67.52 | ▼-0.36 | ▼-0.53% |
| 25-10-22 | 67.88 | ▲0.18 | ▲0.27% |
| 25-10-21 | 67.70 | ▼-0.24 | ▼-0.35% |
| 25-10-20 | 67.94 | ▲1.09 | ▲1.63% |
| 25-10-17 | 66.85 | ▲1.04 | ▲1.58% |
| 25-10-16 | 65.81 | ▼-0.75 | ▼-1.13% |
| 25-10-15 | 66.56 | ▼-1.18 | ▼-1.74% |
| 25-10-14 | 67.74 | ▲0.43 | ▲0.64% |
| 25-10-13 | 67.31 | ▲0.44 | ▲0.66% |
| 25-10-10 | 66.87 | ▼-1.70 | ▼-2.48% |
| 25-10-09 | 68.57 | ▲0.44 | ▲0.65% |
| 25-10-08 | 68.13 | ▼-0.38 | ▼-0.55% |
| 25-10-07 | 68.51 | ▲1.36 | ▲2.03% |
| 25-10-06 | 67.15 | ▲0.44 | ▲0.66% |
| 25-10-03 | 66.71 | ▲0.26 | ▲0.39% |
| 25-10-02 | 66.45 | ▼-0.06 | ▼-0.09% |
| 25-10-01 | 66.51 | ▲0.57 | ▲0.86% |
| 25-09-30 | 65.94 | ▲0.16 | ▲0.24% |
| 25-09-29 | 65.78 | ▲1.54 | ▲2.4% |
| 25-09-26 | 64.24 | ▲0.45 | ▲0.71% |
| 25-09-25 | 63.79 | ▼-0.34 | ▼-0.53% |
| 25-09-24 | 64.13 | ▲0.76 | ▲1.2% |
| 25-09-23 | 63.37 | ▼-1.28 | ▼-1.98% |
| 25-09-22 | 64.65 | ▼-0.46 | ▼-0.71% |
| 25-09-19 | 65.11 | ▼-1.13 | ▼-1.71% |
| 25-09-18 | 66.24 | ▼-0.91 | ▼-1.36% |
| 25-09-17 | 67.15 | ▲0.71 | ▲1.07% |
| 25-09-16 | 66.44 | ▼-0.49 | ▼-0.73% |
| 25-09-15 | 66.93 | ▲0.09 | ▲0.13% |
| 25-09-12 | 66.84 | ▼-0.87 | ▼-1.28% |
| 25-09-11 | 67.71 | ▲1.34 | ▲2.02% |
| 25-09-10 | 66.37 | ▼-2.27 | ▼-3.31% |
| 25-09-09 | 68.64 | ▼-0.32 | ▼-0.46% |
| 25-09-08 | 68.96 | ▲0.22 | ▲0.32% |
| 25-09-05 | 68.74 | ▲0.03 | ▲0.04% |
| 25-09-04 | 68.71 | ▲0.52 | ▲0.76% |
| 25-09-03 | 68.19 | ▼-0.12 | ▼-0.18% |
| 25-09-02 | 68.31 | ▼-1.50 | ▼-2.15% |
| 25-08-29 | 69.81 | ▲0.06 | ▲0.09% |
| 25-08-28 | 69.75 | -0.00 | -0% |
| 25-08-27 | 69.75 | ▼-0.25 | ▼-0.36% |
| 25-08-26 | 70.00 | ▼-1.08 | ▼-1.52% |
| 25-08-25 | 71.08 | ▼-0.68 | ▼-0.95% |
| 25-08-22 | 71.76 | ▲2.21 | ▲3.18% |
| 25-08-21 | 69.55 | ▼-0.21 | ▼-0.3% |
| 25-08-20 | 69.76 | ▲0.43 | ▲0.62% |
| 25-08-19 | 69.33 | ▼-0.40 | ▼-0.57% |
| 25-08-18 | 69.73 | ▼-1.10 | ▼-1.55% |
| 25-08-15 | 70.83 | ▼-0.75 | ▼-1.05% |
| 25-08-14 | 71.58 | ▼-1.19 | ▼-1.64% |
| 25-08-13 | 72.77 | ▲1.01 | ▲1.41% |
| 25-08-12 | 71.76 | ▲1.89 | ▲2.71% |
| 25-08-11 | 69.87 | ▼-1.29 | ▼-1.81% |
| 25-08-08 | 71.16 | ▲1.09 | ▲1.56% |
| 25-08-07 | 70.07 | ▲0.17 | ▲0.24% |
| 25-08-06 | 69.90 | ▼-2.32 | ▼-3.21% |
| 25-08-05 | 72.22 | ▼-6.74 | ▼-8.54% |
| 25-08-04 | 78.96 | ▲0.60 | ▲0.77% |
| 25-08-01 | 78.36 | ▼-1.05 | ▼-1.32% |
| 25-07-31 | 79.41 | ▼-1.23 | ▼-1.53% |
| 25-07-30 | 80.64 | ▼-0.98 | ▼-1.2% |
| 25-07-29 | 81.62 | ▼-0.21 | ▼-0.26% |
| 25-07-28 | 81.83 | ▼-0.11 | ▼-0.13% |
| 25-07-25 | 81.94 | ▲1.53 | ▲1.9% |
| 25-07-24 | 80.41 | ▼-1.17 | ▼-1.43% |
| 25-07-23 | 81.58 | ▼-0.06 | ▼-0.07% |
| 25-07-22 | 81.64 | ▲1.56 | ▲1.95% |
| 25-07-21 | 80.08 | ▼-0.25 | ▼-0.31% |
| 25-07-18 | 80.33 | ▼-0.41 | ▼-0.51% |
| 25-07-17 | 80.74 | ▲1.39 | ▲1.75% |
| 25-07-16 | 79.35 | ▲0.65 | ▲0.83% |
| 25-07-15 | 78.70 | ▼-0.80 | ▼-1.01% |
| 25-07-14 | 79.50 | ▲0.85 | ▲1.08% |
| 25-07-11 | 78.65 | ▼-1.57 | ▼-1.96% |
| 25-07-10 | 80.22 | ▲0.20 | ▲0.25% |
| 25-07-09 | 80.02 | ▲0.17 | ▲0.21% |
| 25-07-08 | 79.85 | ▼-0.99 | ▼-1.22% |
| 25-07-07 | 80.84 | ▼-0.93 | ▼-1.14% |
| 25-07-03 | 81.77 | ▲0.50 | ▲0.62% |
| 25-07-02 | 81.27 | ▼-1.08 | ▼-1.31% |
| 25-07-01 | 82.35 | ▲0.94 | ▲1.15% |
| 25-06-30 | 81.41 | ▲0.61 | ▲0.75% |
| 25-06-27 | 80.80 | ▲0.80 | ▲1% |
| 25-06-26 | 80.00 | ▼-0.73 | ▼-0.9% |
| 25-06-25 | 80.73 | ▼-1.40 | ▼-1.7% |
| 25-06-24 | 82.13 | ▲1.63 | ▲2.02% |
| 25-06-23 | 80.50 | ▲0.33 | ▲0.41% |
| 25-06-20 | 80.17 | ▼-0.27 | ▼-0.34% |
| 25-06-18 | 80.44 | -0.00 | -0% |
| 25-06-17 | 80.44 | ▼-0.50 | ▼-0.62% |