FactSet Research Systems Inc (FDS)

FDS
🏛️ 미국 →
282.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 403.33 403.59 398.12 401.21 0.2M
2022-12-29 397.39 406.67 395.09 406.50 0.2M
2022-12-28 396.55 399.11 392.63 394.52 0.2M
2022-12-27 397.47 397.76 392.83 395.55 0.2M
2022-12-23 397.46 399.04 393.65 398.04 0.2M
2022-12-22 401.90 401.90 390.37 398.50 0.2M
2022-12-21 400.02 406.61 393.00 404.50 0.3M
2022-12-20 418.00 420.02 396.49 397.28 0.7M
2022-12-19 426.27 430.85 417.31 419.90 0.4M
2022-12-16 427.61 433.13 425.63 428.38 0.5M
2022-12-15 444.88 444.88 430.28 431.06 0.4M
2022-12-14 457.55 462.19 446.68 449.30 0.2M
2022-12-13 460.81 462.35 449.88 456.96 0.2M
2022-12-12 449.89 456.11 447.29 449.89 0.2M
2022-12-09 450.08 453.01 446.98 449.74 0.2M
2022-12-08 450.41 454.69 448.37 451.30 0.2M
2022-12-07 455.25 457.45 449.42 450.29 0.2M
2022-12-06 459.80 460.89 451.25 454.15 0.2M
2022-12-05 467.53 467.53 458.05 459.09 0.2M
2022-12-02 467.38 474.13 465.02 471.15 0.2M
2022-12-01 463.67 473.86 463.04 472.16 0.2M
2022-11-30 449.83 461.29 445.01 461.29 0.6M
2022-11-29 450.93 455.77 445.90 449.12 0.3M
2022-11-28 453.18 457.18 450.39 452.35 0.2M
2022-11-25 452.47 455.68 452.47 455.58 0.1M
2022-11-23 451.65 456.35 449.44 453.74 0.2M
2022-11-22 446.88 453.58 445.34 451.86 0.2M
2022-11-21 435.81 449.07 434.33 446.61 0.2M
2022-11-18 442.14 443.22 432.90 437.77 0.2M
2022-11-17 438.17 438.99 431.48 436.70 0.2M
2022-11-16 432.19 444.44 431.76 441.48 0.2M
2022-11-15 430.00 435.49 425.73 432.92 0.2M
2022-11-14 421.91 429.78 420.69 424.59 0.3M
2022-11-11 436.82 437.18 419.91 421.24 0.3M
2022-11-10 431.97 436.88 421.67 436.28 0.3M
2022-11-09 421.06 425.48 416.93 418.18 0.2M
2022-11-08 414.29 426.36 413.99 422.76 0.2M
2022-11-07 409.76 415.75 407.85 414.21 0.1M
2022-11-04 416.07 416.74 403.22 408.45 0.2M
2022-11-03 411.88 421.66 410.07 412.52 0.2M
2022-11-02 424.47 429.70 414.34 415.26 0.2M
2022-11-01 427.94 430.15 420.94 426.25 0.3M
2022-10-31 428.70 429.01 421.65 425.49 0.3M
2022-10-28 422.88 431.37 419.78 430.40 0.2M
2022-10-27 419.68 426.16 418.84 423.43 0.2M
2022-10-26 419.97 423.61 415.86 417.65 0.2M
2022-10-25 410.76 419.44 410.01 419.26 0.4M
2022-10-24 410.34 413.26 403.99 410.17 0.2M
2022-10-21 400.10 407.50 396.11 407.09 0.2M
2022-10-20 406.68 406.78 398.74 399.53 0.2M
2022-10-19 406.44 409.48 402.45 406.10 0.2M
2022-10-18 415.30 417.14 405.71 409.29 0.2M
2022-10-17 401.09 408.64 400.54 407.00 0.2M
2022-10-14 412.60 412.92 393.84 394.58 0.3M
2022-10-13 394.65 410.74 389.65 409.06 0.3M
2022-10-12 415.04 415.04 401.46 401.66 0.4M
2022-10-11 411.63 417.66 408.82 414.71 0.3M
2022-10-10 416.70 416.70 405.59 412.78 0.2M
2022-10-07 413.57 414.89 409.64 413.69 0.3M
2022-10-06 423.61 426.59 417.89 419.25 0.2M
2022-10-05 419.12 427.79 418.56 423.80 0.3M
2022-10-04 412.71 422.68 412.50 422.31 0.3M
2022-10-03 401.21 411.58 401.21 408.12 0.3M
2022-09-30 399.92 406.61 396.88 400.11 0.3M
2022-09-29 391.16 398.27 385.08 396.86 0.3M
2022-09-28 393.39 398.47 390.22 393.06 0.3M
2022-09-27 392.01 396.43 386.14 391.13 0.3M
2022-09-26 391.94 394.90 385.20 388.42 0.4M
2022-09-23 393.38 398.76 385.39 392.67 0.5M
2022-09-22 413.01 417.72 386.81 394.75 1.2M
2022-09-21 442.79 446.79 430.22 430.45 0.3M
2022-09-20 443.51 445.37 437.66 441.64 0.2M
2022-09-19 442.66 446.67 439.90 446.46 0.3M
2022-09-16 443.11 447.02 438.44 446.02 0.4M
2022-09-15 451.66 451.66 443.86 446.67 0.3M
2022-09-14 446.55 453.70 445.38 448.86 0.3M
2022-09-13 449.58 453.68 446.21 446.87 0.3M
2022-09-12 455.00 458.35 452.65 457.08 0.2M
2022-09-09 450.00 454.82 449.56 453.38 0.2M
2022-09-08 443.51 449.20 440.85 448.84 0.1M
2022-09-07 437.89 445.13 436.47 444.77 0.2M
2022-09-06 432.70 439.10 428.20 436.39 0.2M
2022-09-02 443.08 443.08 428.00 430.44 0.1M
2022-09-01 431.88 440.40 431.53 440.06 0.2M
2022-08-31 441.27 442.01 433.18 433.34 0.3M
2022-08-30 440.38 441.51 434.32 437.63 0.1M
2022-08-29 442.61 445.60 437.10 441.35 0.2M
2022-08-26 456.69 456.99 445.10 445.12 0.2M
2022-08-25 446.99 452.64 443.90 452.38 0.1M
2022-08-24 439.98 445.54 439.98 441.93 0.2M
2022-08-23 440.31 442.91 437.59 439.00 0.1M
2022-08-22 441.99 446.76 441.40 443.71 0.2M
2022-08-19 452.66 452.95 445.48 446.37 0.7M
2022-08-18 454.40 456.12 450.52 454.23 0.1M
2022-08-17 446.67 454.57 446.52 452.85 0.2M
2022-08-16 445.56 450.00 443.83 447.69 0.2M
2022-08-15 440.47 447.51 438.92 446.59 0.1M
2022-08-12 434.66 441.25 431.54 441.07 0.1M
2022-08-11 435.00 437.87 431.40 433.15 0.1M
2022-08-10 430.95 434.97 428.26 434.90 0.2M
2022-08-09 423.02 426.76 421.02 423.75 0.2M
2022-08-08 425.91 428.97 423.15 423.55 0.2M
2022-08-05 421.12 425.20 417.55 423.31 0.1M
2022-08-04 421.21 425.88 420.21 424.78 0.2M
2022-08-03 422.76 424.57 418.73 422.47 0.3M
2022-08-02 421.64 426.19 416.74 420.92 0.2M
2022-08-01 424.92 428.82 421.50 422.80 0.2M
2022-07-29 419.56 430.77 418.57 429.68 0.2M
2022-07-28 410.02 422.92 408.76 421.15 0.2M
2022-07-27 405.58 411.00 404.68 408.81 0.2M
2022-07-26 406.92 407.29 403.24 405.24 0.1M
2022-07-25 407.77 410.40 402.94 406.23 0.2M
2022-07-22 413.37 413.37 404.68 408.03 0.2M
2022-07-21 400.40 411.51 400.40 411.05 0.2M
2022-07-20 400.00 403.72 397.07 401.04 0.1M
2022-07-19 393.82 399.95 393.82 399.67 0.2M
2022-07-18 400.36 400.62 389.19 390.85 0.2M
2022-07-15 401.34 404.10 397.54 399.98 0.2M
2022-07-14 388.27 397.19 385.80 396.46 0.2M
2022-07-13 387.85 399.18 386.88 392.87 0.2M
2022-07-12 403.60 407.99 391.15 393.30 0.2M
2022-07-11 400.00 405.87 400.00 403.89 0.2M
2022-07-08 399.34 404.47 397.58 401.63 0.2M
2022-07-07 400.58 404.85 398.54 401.85 0.2M
2022-07-06 396.39 403.63 395.25 401.85 0.3M
2022-07-05 391.50 396.31 385.17 395.81 0.3M
2022-07-01 384.54 394.91 383.37 394.20 0.3M
2022-06-30 381.09 385.72 378.59 384.57 0.3M
2022-06-29 376.38 383.79 371.59 383.10 0.3M
2022-06-28 391.15 393.37 375.23 376.00 0.4M
2022-06-27 392.35 394.03 387.57 391.15 0.3M
2022-06-24 390.62 393.05 381.15 392.52 0.6M
2022-06-23 365.58 390.48 360.06 388.76 0.6M
2022-06-22 356.77 363.78 353.12 359.94 0.4M
2022-06-21 352.84 359.56 352.84 358.77 0.3M
2022-06-17 348.50 353.91 345.92 349.33 0.5M
2022-06-16 348.29 352.71 346.31 348.71 0.4M
2022-06-15 353.89 360.96 350.22 355.87 0.2M
2022-06-14 353.05 353.61 349.04 350.72 0.3M
2022-06-13 354.34 357.87 351.12 352.76 0.3M
2022-06-10 366.98 366.98 361.79 362.94 0.2M
2022-06-09 375.86 379.34 369.07 369.60 0.2M
2022-06-08 378.98 381.34 374.67 376.46 0.2M
2022-06-07 375.17 382.85 375.06 381.59 0.2M
2022-06-06 382.52 383.67 377.31 377.82 0.1M
2022-06-03 379.51 382.13 376.90 379.32 0.2M
2022-06-02 374.26 385.26 374.26 384.51 0.2M
2022-06-01 370.95 384.93 370.95 374.59 0.3M
2022-05-31 388.00 388.00 380.70 381.78 0.5M
2022-05-27 380.55 388.01 380.55 388.01 0.2M
2022-05-26 373.85 379.82 373.22 378.85 0.2M
2022-05-25 368.44 373.95 368.01 370.64 0.2M
2022-05-24 369.51 372.46 364.30 370.80 0.2M
2022-05-23 367.06 373.74 363.14 372.23 0.3M
2022-05-20 363.10 365.32 357.49 364.57 0.6M
2022-05-19 353.40 362.70 353.40 360.42 0.4M
2022-05-18 370.41 370.41 354.78 356.10 0.2M
2022-05-17 376.26 377.18 371.33 374.16 0.2M
2022-05-16 370.88 373.17 364.19 372.45 0.4M
2022-05-13 369.71 377.04 369.66 371.81 0.3M
2022-05-12 364.40 369.57 360.37 366.42 0.2M
2022-05-11 365.22 374.15 365.20 365.79 0.3M
2022-05-10 368.86 371.09 361.27 367.12 0.3M
2022-05-09 374.07 374.91 362.92 363.84 0.3M
2022-05-06 379.56 379.82 373.90 378.17 0.2M
2022-05-05 398.24 400.48 379.39 382.65 0.3M
2022-05-04 399.45 401.60 384.80 399.35 0.3M
2022-05-03 396.91 401.21 394.47 399.21 0.3M
2022-05-02 404.37 404.60 387.48 394.81 0.3M
2022-04-29 416.24 417.27 402.84 403.49 0.3M
2022-04-28 419.59 422.61 412.98 419.37 0.2M
2022-04-27 418.02 426.54 416.36 416.52 0.2M
2022-04-26 427.42 430.06 416.41 416.87 0.3M
2022-04-25 425.49 429.26 417.30 429.04 0.2M
2022-04-22 437.71 439.07 427.06 427.23 0.3M
2022-04-21 444.55 445.76 436.98 438.41 0.3M
2022-04-20 436.95 444.52 435.87 443.40 0.3M
2022-04-19 422.15 434.56 422.15 434.49 0.2M
2022-04-18 420.19 424.92 419.78 422.23 0.3M
2022-04-14 425.81 430.17 420.02 420.57 0.2M
2022-04-13 425.38 428.52 420.00 427.37 0.2M
2022-04-12 432.42 438.48 424.23 425.60 0.3M
2022-04-11 439.19 441.33 430.34 432.14 0.2M
2022-04-08 444.56 445.80 437.67 441.82 0.4M
2022-04-07 441.54 447.25 440.42 444.57 0.3M
2022-04-06 440.00 448.59 439.77 442.63 0.3M
2022-04-05 430.84 442.31 425.59 440.79 0.4M
2022-04-04 429.11 435.58 429.11 433.17 0.4M
2022-04-01 435.37 435.37 424.63 429.12 0.4M
2022-03-31 441.66 443.88 433.30 434.15 0.3M
2022-03-30 435.24 444.00 433.56 439.90 0.3M
2022-03-29 434.31 445.75 434.30 437.35 0.4M
2022-03-28 414.97 432.17 414.44 431.34 0.4M
2022-03-25 420.77 421.00 410.68 414.18 0.4M
2022-03-24 432.23 439.50 417.16 419.39 0.5M
2022-03-23 436.52 436.52 425.50 426.89 0.4M
2022-03-22 436.51 439.07 433.91 435.81 0.3M
2022-03-21 439.72 442.90 431.40 437.52 0.3M
2022-03-18 428.11 439.98 428.04 439.15 0.4M
2022-03-17 419.82 427.59 417.86 427.14 0.2M
2022-03-16 419.91 424.34 410.57 419.25 0.3M
2022-03-15 411.55 418.30 408.57 416.42 0.2M
2022-03-14 412.65 414.16 405.10 408.27 0.2M
2022-03-11 408.92 411.73 406.30 407.79 0.2M
2022-03-10 412.11 414.84 402.92 407.00 0.2M
2022-03-09 412.88 417.74 407.56 414.96 0.3M
2022-03-08 412.72 416.19 403.10 407.17 0.3M
2022-03-07 415.80 420.49 411.57 412.84 0.5M
2022-03-04 409.99 416.23 406.54 413.05 0.5M
2022-03-03 420.60 422.65 411.08 411.65 0.3M
2022-03-02 416.57 421.72 413.05 418.00 0.3M
2022-03-01 406.07 415.24 401.48 411.86 0.4M
2022-02-28 400.64 407.00 399.84 406.09 0.3M
2022-02-25 394.04 407.90 390.81 406.73 0.3M
2022-02-24 386.00 392.85 381.79 392.82 0.6M
2022-02-23 406.00 408.69 393.24 394.00 0.2M
2022-02-22 401.79 406.00 398.39 404.15 0.2M
2022-02-18 406.77 407.12 400.18 403.01 0.2M
2022-02-17 410.36 410.36 403.35 405.68 0.2M
2022-02-16 406.90 414.10 405.66 412.32 0.2M
2022-02-15 404.64 408.79 402.96 408.00 0.2M
2022-02-14 407.19 407.19 394.51 400.03 0.3M
2022-02-11 407.88 411.44 403.77 407.06 0.3M
2022-02-10 411.16 418.36 406.68 408.16 0.3M
2022-02-09 425.08 428.10 416.59 417.59 0.2M
2022-02-08 415.19 420.31 408.85 419.46 0.3M
2022-02-07 419.64 419.64 415.41 417.52 0.1M
2022-02-04 417.17 423.92 414.80 420.28 0.2M
2022-02-03 424.51 425.31 419.05 419.20 0.1M
2022-02-02 422.02 429.82 420.00 428.70 0.2M
2022-02-01 422.02 423.28 415.68 421.33 0.3M
2022-01-31 413.03 422.01 409.64 421.89 0.3M
2022-01-28 406.15 412.30 395.30 412.16 0.3M
2022-01-27 409.37 417.54 404.06 406.84 0.3M
2022-01-26 418.09 419.73 404.96 406.86 0.2M
2022-01-25 416.65 420.43 412.01 414.49 0.3M
2022-01-24 415.91 421.04 405.14 420.98 0.3M
2022-01-21 425.60 428.11 418.93 420.12 0.2M
2022-01-20 435.31 440.24 424.59 425.60 0.3M
2022-01-19 431.28 438.40 429.16 429.50 0.3M
2022-01-18 423.12 431.81 421.51 428.71 0.3M
2022-01-14 432.70 432.70 419.60 427.11 0.3M
2022-01-13 448.19 450.05 433.31 434.09 0.2M
2022-01-12 446.00 452.58 444.94 447.77 0.2M
2022-01-11 442.38 447.57 440.22 444.51 0.4M
2022-01-10 437.12 443.57 431.61 442.91 0.4M
2022-01-07 449.20 450.00 441.60 441.87 0.3M
2022-01-06 450.00 452.10 443.64 449.43 0.4M
2022-01-05 472.74 473.92 450.41 451.29 0.4M
2022-01-04 478.63 479.35 470.42 472.46 0.4M
2022-01-03 483.87 486.49 470.52 476.02 0.3M