FactSet Research Systems Inc (FDS)

FDS
🏛️ 미국 →
281.88
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 473.30 478.35 473.30 477.05 0.1M
2023-12-28 475.34 478.60 473.36 476.79 0.2M
2023-12-27 472.64 474.73 470.77 474.21 0.2M
2023-12-26 466.45 472.83 466.45 472.31 0.2M
2023-12-22 472.68 475.00 465.62 469.13 0.3M
2023-12-21 454.86 471.36 453.84 470.18 0.5M
2023-12-20 445.44 461.73 444.30 452.32 0.4M
2023-12-19 445.00 468.72 441.15 448.65 0.6M
2023-12-18 459.46 460.18 455.19 458.48 0.4M
2023-12-15 450.50 460.84 450.50 456.96 0.7M
2023-12-14 458.94 461.66 452.60 454.00 0.3M
2023-12-13 455.48 461.85 454.59 458.98 0.3M
2023-12-12 449.61 453.43 446.95 453.20 0.3M
2023-12-11 444.99 450.64 444.99 449.14 0.2M
2023-12-08 439.96 444.64 439.03 443.89 0.2M
2023-12-07 444.01 445.61 441.49 442.14 0.2M
2023-12-06 448.37 450.69 441.47 443.54 0.2M
2023-12-05 453.56 453.56 442.59 446.50 0.3M
2023-12-04 451.09 455.94 448.91 454.30 0.3M
2023-12-01 452.79 455.26 450.53 455.17 0.2M
2023-11-30 454.67 455.24 450.18 453.46 0.7M
2023-11-29 457.26 460.42 452.43 454.39 0.2M
2023-11-28 459.92 463.81 456.54 456.54 0.1M
2023-11-27 459.42 461.90 458.21 460.28 0.2M
2023-11-24 458.63 462.07 454.94 460.11 0.1M
2023-11-22 458.61 462.25 455.29 457.76 0.2M
2023-11-21 457.37 461.26 455.89 457.41 0.2M
2023-11-20 457.80 457.80 452.68 456.00 0.2M
2023-11-17 465.73 465.73 456.01 457.34 0.2M
2023-11-16 459.72 466.03 459.72 464.28 0.2M
2023-11-15 456.85 463.70 456.85 458.54 0.2M
2023-11-14 457.50 463.31 456.39 459.43 0.2M
2023-11-13 449.84 454.14 448.75 453.46 0.2M
2023-11-10 450.55 454.46 445.91 453.02 0.2M
2023-11-09 447.92 450.79 443.58 448.55 0.2M
2023-11-08 448.78 449.49 445.18 445.73 0.2M
2023-11-07 447.20 451.34 443.80 448.87 0.3M
2023-11-06 442.71 446.64 439.54 446.57 0.2M
2023-11-03 445.19 450.55 443.01 443.79 0.2M
2023-11-02 438.92 443.94 437.50 442.26 0.2M
2023-11-01 433.78 437.22 432.30 436.57 0.1M
2023-10-31 428.06 433.97 425.33 431.89 0.3M
2023-10-30 422.88 429.40 420.19 427.25 0.2M
2023-10-27 428.60 428.60 419.19 420.42 0.2M
2023-10-26 424.75 433.07 424.75 429.06 0.2M
2023-10-25 428.53 431.48 423.51 424.18 0.2M
2023-10-24 433.04 435.36 426.00 429.91 0.1M
2023-10-23 428.11 436.26 427.16 431.68 0.2M
2023-10-20 437.69 438.00 429.29 430.12 0.2M
2023-10-19 443.03 446.14 436.84 436.87 0.2M
2023-10-18 448.80 450.35 442.67 443.80 0.2M
2023-10-17 446.66 453.40 446.66 450.07 0.2M
2023-10-16 449.11 451.65 446.39 447.91 0.2M
2023-10-13 449.75 450.94 443.66 446.63 0.2M
2023-10-12 458.88 458.88 447.03 447.32 0.3M
2023-10-11 452.95 458.46 452.95 456.87 0.2M
2023-10-10 451.16 456.59 451.16 453.34 0.2M
2023-10-09 451.35 455.54 450.56 451.42 0.3M
2023-10-06 447.43 455.31 446.02 452.31 0.2M
2023-10-05 447.45 452.60 446.70 449.19 0.3M
2023-10-04 437.24 447.69 437.24 447.30 0.3M
2023-10-03 434.86 438.62 432.97 435.73 0.4M
2023-10-02 435.85 440.93 432.35 436.07 0.2M
2023-09-29 444.02 446.66 436.69 437.26 0.3M
2023-09-28 436.41 445.00 435.44 441.86 0.3M
2023-09-27 434.12 435.21 428.81 435.19 0.3M
2023-09-26 434.31 437.46 431.96 432.09 0.3M
2023-09-25 434.85 438.23 430.25 436.97 0.3M
2023-09-22 421.26 438.48 420.56 435.82 0.4M
2023-09-21 421.89 448.93 420.00 426.76 0.8M
2023-09-20 428.20 429.81 423.42 423.77 0.4M
2023-09-19 428.66 430.62 424.02 426.31 0.3M
2023-09-18 427.47 431.99 426.63 429.18 0.3M
2023-09-15 429.62 434.81 426.69 427.67 0.4M
2023-09-14 430.60 432.40 426.79 431.66 0.2M
2023-09-13 424.34 429.20 420.64 429.14 0.2M
2023-09-12 425.53 427.57 422.11 423.52 0.2M
2023-09-11 430.43 430.88 424.98 426.44 0.2M
2023-09-08 431.00 433.63 426.52 429.00 0.2M
2023-09-07 429.49 432.05 427.95 430.92 0.2M
2023-09-06 431.71 437.22 429.95 430.51 0.2M
2023-09-05 434.59 436.34 432.31 432.52 0.2M
2023-09-01 438.78 439.22 433.65 435.48 0.2M
2023-08-31 435.56 440.21 435.56 436.41 0.3M
2023-08-30 429.47 435.58 429.47 434.95 0.2M
2023-08-29 427.79 431.47 426.34 430.81 0.2M
2023-08-28 430.59 433.37 427.28 429.05 0.2M
2023-08-25 439.12 442.96 429.30 429.57 0.3M
2023-08-24 438.84 445.37 437.50 440.47 0.3M
2023-08-23 431.44 438.50 430.05 437.55 0.2M
2023-08-22 430.94 432.92 427.81 430.02 0.2M
2023-08-21 428.52 430.39 425.07 430.00 0.2M
2023-08-18 427.89 432.34 426.41 429.40 0.3M
2023-08-17 425.77 431.84 425.43 430.39 0.3M
2023-08-16 422.90 428.90 422.27 425.10 0.2M
2023-08-15 423.17 424.80 420.97 423.67 0.1M
2023-08-14 424.43 426.66 423.34 425.42 0.1M
2023-08-11 421.18 426.52 419.87 423.98 0.2M
2023-08-10 424.55 426.96 421.29 422.39 0.2M
2023-08-09 420.36 423.82 418.58 421.98 0.2M
2023-08-08 422.08 422.14 415.35 420.34 0.2M
2023-08-07 422.91 426.69 420.09 424.79 0.3M
2023-08-04 431.80 432.34 421.58 422.09 0.2M
2023-08-03 433.34 437.20 430.66 431.04 0.4M
2023-08-02 430.04 437.47 429.93 434.10 0.4M
2023-08-01 433.22 435.32 430.70 433.59 0.3M
2023-07-31 436.60 438.67 433.39 435.04 0.4M
2023-07-28 439.35 439.35 433.16 436.51 0.3M
2023-07-27 441.58 442.00 434.86 435.44 0.3M
2023-07-26 438.27 441.00 435.10 440.42 0.3M
2023-07-25 436.00 442.35 436.00 439.24 0.3M
2023-07-24 431.91 436.80 430.35 436.74 0.3M
2023-07-21 430.25 433.14 427.59 431.94 0.3M
2023-07-20 425.74 429.79 422.57 429.60 0.4M
2023-07-19 424.60 430.66 423.42 425.18 0.3M
2023-07-18 421.95 426.60 421.25 424.36 0.3M
2023-07-17 410.38 420.68 410.38 420.10 0.3M
2023-07-14 414.00 419.22 410.21 410.73 0.3M
2023-07-13 400.14 414.17 400.14 413.84 0.4M
2023-07-12 405.92 409.00 398.75 399.52 0.4M
2023-07-11 395.43 401.88 393.03 400.70 0.3M
2023-07-10 386.74 397.89 385.57 395.43 0.3M
2023-07-07 389.50 391.42 385.28 387.57 0.4M
2023-07-06 392.46 393.68 388.96 391.20 0.4M
2023-07-05 391.97 395.59 388.06 395.45 0.4M
2023-07-03 397.96 398.75 390.83 393.54 0.2M
2023-06-30 397.37 402.30 396.68 400.65 0.3M
2023-06-29 395.41 398.04 393.73 395.55 0.2M
2023-06-28 400.75 400.75 391.25 395.48 0.3M
2023-06-27 396.32 401.46 392.95 400.34 0.5M
2023-06-26 393.03 395.92 391.28 395.66 0.4M
2023-06-23 401.59 405.24 393.74 394.05 0.7M
2023-06-22 417.92 417.92 391.97 404.15 0.9M
2023-06-21 421.40 426.00 419.38 423.34 0.5M
2023-06-20 418.21 426.64 418.21 421.55 0.5M
2023-06-16 424.47 429.98 418.41 420.91 0.5M
2023-06-15 412.75 424.99 412.00 422.32 0.3M
2023-06-14 406.04 412.41 403.31 410.99 0.3M
2023-06-13 400.81 407.46 399.23 406.45 0.3M
2023-06-12 397.40 400.71 397.02 400.28 0.2M
2023-06-09 404.20 405.57 395.63 397.58 0.4M
2023-06-08 397.07 407.00 395.12 403.45 0.3M
2023-06-07 398.60 400.91 395.54 397.54 0.2M
2023-06-06 396.20 402.55 396.20 397.60 0.2M
2023-06-05 397.50 400.64 395.30 398.19 0.2M
2023-06-02 393.93 399.27 393.46 398.81 0.2M
2023-06-01 386.58 391.39 380.96 390.29 0.2M
2023-05-31 389.29 389.86 383.35 384.89 0.5M
2023-05-30 388.13 392.40 384.18 389.86 0.3M
2023-05-26 385.97 388.54 384.20 388.44 0.2M
2023-05-25 384.72 387.63 382.02 385.07 0.2M
2023-05-24 387.13 388.65 384.31 384.58 0.2M
2023-05-23 395.64 402.41 388.55 389.04 0.2M
2023-05-22 396.46 399.81 393.08 398.25 0.3M
2023-05-19 395.48 400.64 395.48 396.19 0.2M
2023-05-18 394.77 395.13 390.11 393.55 0.3M
2023-05-17 389.63 395.67 386.42 394.26 0.3M
2023-05-16 393.86 395.45 386.46 388.54 0.3M
2023-05-15 398.30 400.34 393.92 396.03 0.2M
2023-05-12 402.72 404.69 397.64 398.36 0.3M
2023-05-11 402.70 406.19 397.49 400.27 0.2M
2023-05-10 405.09 407.90 403.86 404.39 0.2M
2023-05-09 399.60 404.31 396.86 402.01 0.2M
2023-05-08 407.86 409.24 401.45 402.67 0.2M
2023-05-05 398.30 407.19 398.30 405.85 0.2M
2023-05-04 395.74 398.20 393.06 395.01 0.2M
2023-05-03 399.63 401.29 391.02 393.65 0.3M
2023-05-02 408.21 408.21 393.71 398.08 0.3M
2023-05-01 410.97 416.00 410.67 411.13 0.1M
2023-04-28 408.46 414.25 407.89 411.69 0.2M
2023-04-27 404.25 410.18 402.48 410.16 0.2M
2023-04-26 409.34 412.57 399.62 401.40 0.2M
2023-04-25 421.35 425.00 411.74 412.07 0.2M
2023-04-24 422.86 424.36 419.19 422.20 0.2M
2023-04-21 417.77 422.73 415.32 421.48 0.2M
2023-04-20 416.17 418.73 413.79 416.70 0.1M
2023-04-19 415.73 418.50 415.57 416.53 0.1M
2023-04-18 417.40 420.00 414.57 416.96 0.2M
2023-04-17 413.65 418.09 412.50 416.44 0.2M
2023-04-14 416.48 420.82 413.20 413.97 0.2M
2023-04-13 411.75 419.35 410.42 417.26 0.2M
2023-04-12 409.27 413.50 408.14 411.72 0.2M
2023-04-11 404.28 408.53 404.08 406.05 0.2M
2023-04-10 402.34 403.84 398.19 403.70 0.1M
2023-04-06 400.60 405.66 399.74 404.78 0.2M
2023-04-05 409.91 412.81 399.89 402.04 0.3M
2023-04-04 417.17 420.64 409.10 409.77 0.3M
2023-04-03 412.74 419.90 412.74 416.06 0.3M
2023-03-31 413.23 415.21 410.70 415.09 0.2M
2023-03-30 408.00 413.31 405.11 410.68 0.3M
2023-03-29 401.43 407.88 396.25 407.63 0.3M
2023-03-28 398.65 401.63 395.91 401.47 0.3M
2023-03-27 399.50 406.50 393.96 394.41 0.2M
2023-03-24 390.34 399.95 381.92 398.86 0.5M
2023-03-23 390.00 403.00 377.89 392.59 1.0M
2023-03-22 419.99 426.88 415.63 415.65 0.4M
2023-03-21 415.28 420.18 412.80 419.20 0.2M
2023-03-20 407.41 412.55 405.61 411.55 0.3M
2023-03-17 404.93 411.54 402.75 405.81 0.5M
2023-03-16 403.65 414.06 401.18 405.20 0.5M
2023-03-15 402.83 407.35 399.06 404.69 0.4M
2023-03-14 404.32 411.45 404.30 409.55 0.3M
2023-03-13 393.19 404.18 392.21 397.47 0.2M
2023-03-10 405.22 405.22 393.67 395.63 0.3M
2023-03-09 409.06 411.51 404.24 406.03 0.3M
2023-03-08 408.73 411.46 406.49 408.04 0.1M
2023-03-07 419.21 419.21 408.88 409.65 0.2M
2023-03-06 421.36 425.48 416.92 418.32 0.2M
2023-03-03 416.53 421.53 415.95 421.20 0.2M
2023-03-02 409.84 416.07 409.84 414.64 0.1M
2023-03-01 411.84 414.44 408.98 412.77 0.3M
2023-02-28 419.42 421.15 414.52 414.55 0.2M
2023-02-27 424.60 425.19 417.71 419.92 0.1M
2023-02-24 422.51 422.55 417.70 421.39 0.1M
2023-02-23 424.75 427.29 421.19 426.48 0.1M
2023-02-22 422.99 426.53 419.97 422.36 0.2M
2023-02-21 427.23 427.23 420.58 421.91 0.2M
2023-02-17 425.74 431.91 425.61 431.23 0.2M
2023-02-16 428.19 435.00 427.13 427.17 0.1M
2023-02-15 427.95 437.24 427.12 435.27 0.1M
2023-02-14 432.25 437.27 429.45 429.82 0.1M
2023-02-13 429.16 436.10 429.16 434.42 0.2M
2023-02-10 424.70 428.53 422.94 428.31 0.2M
2023-02-09 434.05 436.37 427.07 427.26 0.1M
2023-02-08 432.23 433.87 430.53 431.79 0.1M
2023-02-07 423.95 436.65 423.95 434.02 0.2M
2023-02-06 423.75 431.32 422.38 426.88 0.1M
2023-02-03 426.30 432.32 422.27 427.56 0.2M
2023-02-02 427.78 436.54 427.78 433.30 0.2M
2023-02-01 420.34 430.43 417.91 426.55 0.3M
2023-01-31 422.35 430.26 416.09 422.94 0.3M
2023-01-30 423.38 426.39 419.88 420.62 0.2M
2023-01-27 418.18 427.37 418.18 425.44 0.2M
2023-01-26 416.27 420.79 414.50 420.49 0.2M
2023-01-25 415.63 417.16 410.04 413.84 0.2M
2023-01-24 423.15 423.28 417.87 419.64 0.2M
2023-01-23 424.53 428.80 422.92 424.17 0.1M
2023-01-20 421.56 426.82 416.97 423.76 0.2M
2023-01-19 426.45 427.33 420.19 421.45 0.2M
2023-01-18 429.52 437.19 429.22 429.42 0.4M
2023-01-17 422.51 431.26 420.41 428.70 0.4M
2023-01-13 410.63 421.89 410.63 421.36 0.2M
2023-01-12 417.54 417.54 408.45 413.88 0.3M
2023-01-11 409.33 414.33 407.46 412.82 0.2M
2023-01-10 403.24 409.61 400.25 409.28 0.2M
2023-01-09 407.42 412.87 402.82 404.62 0.2M
2023-01-06 397.30 404.59 393.53 404.46 0.2M
2023-01-05 404.63 404.63 393.29 393.55 0.3M
2023-01-04 409.54 412.85 403.95 407.79 0.3M
2023-01-03 402.32 407.10 400.76 405.96 0.2M