시장 데이터를 불러오는 중
전체 종목
팩트셋 리서치 시스템즈 과거 주가
FactSet Research Systems Inc. Common Stock · FDS · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FactSet Research Systems Inc. Common Stock · FDS · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩356,981 | ₩392,438 | ₩352,519 | ₩384,827 | +7.80% | 363.3만 |
| 2026.09.28–2026.10.02 | ₩361,886 | ₩382,549 | ₩337,752 | ₩356,445 | -1.50% | 545.1만 |
| 2026.09.21–2026.09.25 | ₩382,080 | ₩388,311 | ₩360,975 | ₩365,933 | -4.23% | 297.9만 |
| 2026.09.14–2026.09.18 | ₩361,658 | ₩384,157 | ₩361,363 | ₩380,338 | +5.17% | 430.4만 |
| 2026.09.08–2026.09.11 | ₩405,597 | ₩405,745 | ₩342,871 | ₩348,017 | -14.20% | 508.8만 |
| 2026.08.31–2026.09.04 | ₩411,614 | ₩429,450 | ₩400,666 | ₩404,632 | -1.70% | 382.6만 |
| 2026.08.24–2026.08.28 | ₩401,805 | ₩415,125 | ₩389,021 | ₩414,039 | +3.04% | 511.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩377,216 |
| ₩407,768 |
| ₩368,439 |
| ₩401,885 |
| +6.54% |
| 313만 |
| 2026.08.10–2026.08.14 | ₩378,636 | ₩387,869 | ₩367,608 | ₩379,882 | +0.33% | 365.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩361,792 | ₩384,224 | ₩354,422 | ₩382,670 | +5.77% | 384.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩348,700 | ₩396,083 | ₩341,692 | ₩352,693 | +1.15% | 652.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩341,692 | ₩348,017 | ₩321,752 | ₩340,847 | -0.25% | 347.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩338,770 | ₩361,524 | ₩333,156 | ₩345,846 | +2.09% | 466.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩330,945 | ₩350,790 | ₩316,513 | ₩331,132 | +0.06% | 425.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩313,082 | ₩341,464 | ₩296,479 | ₩335,126 | +7.04% | 557.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩296,520 | ₩311,796 | ₩278,671 | ₩310,536 | +4.73% | 529.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩319,916 | ₩331,092 | ₩290,195 | ₩296,533 | -7.31% | 352.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩337,404 | ₩343,916 | ₩309,746 | ₩323,159 | -4.22% | 531.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩333,866 | ₩365,021 | ₩327,085 | ₩342,536 | +2.60% | 520.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩306,878 | ₩336,318 | ₩305,431 | ₩328,935 | +7.19% | 326.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩284,607 | ₩313,739 | ₩284,607 | ₩310,885 | +9.23% | 396.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩296,533 | ₩301,196 | ₩265,324 | ₩284,861 | -3.94% | 494.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩304,077 | ₩308,178 | ₩272,600 | ₩299,642 | -1.46% | 462.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩300,459 | ₩316,473 | ₩297,498 | ₩304,962 | +1.50% | 338.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩311,300 | ₩331,427 | ₩297,283 | ₩300,325 | -3.53% | 416.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩284,647 | ₩314,034 | ₩284,647 | ₩311,863 | +9.56% | 435.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩304,908 | ₩311,622 | ₩281,753 | ₩283,548 | -7.01% | 591.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩267,589 | ₩309,826 | ₩265,672 | ₩305,096 | +14.02% | 627.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩283,213 | ₩285,304 | ₩256,252 | ₩265,766 | -6.16% | 409.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩276,178 | ₩287,944 | ₩272,520 | ₩280,426 | +1.54% | 530.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩300,245 | ₩301,572 | ₩270,242 | ₩275,575 | -8.22% | 446.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩286,215 | ₩308,245 | ₩285,397 | ₩302,670 | +5.75% | 435.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩258,503 | ₩291,696 | ₩253,358 | ₩290,530 | +12.39% | 617.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩269,438 | ₩274,704 | ₩247,904 | ₩261,371 | -2.99% | 444.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩275,066 | ₩281,404 | ₩255,381 | ₩275,763 | +0.25% | 755.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩341,182 | ₩344,345 | ₩270,416 | ₩277,813 | -18.57% | 839만 |
|---|
| 2026.01.26–2026.01.30 | ₩384,706 | ₩386,877 | ₩334,576 | ₩340,847 | -11.40% | 428.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩381,906 | ₩389,611 | ₩370,609 | ₩384,157 | +0.59% | 187.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩398,495 | ₩402,850 | ₩377,886 | ₩386,730 | -2.95% | 266.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩375,969 | ₩401,349 | ₩375,219 | ₩394,569 | +4.95% | 244.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩393,081 | ₩395,788 | ₩379,252 | ₩381,772 | -2.88% | 197.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩386,649 | ₩395,882 | ₩385,510 | ₩391,460 | +1.24% | 169.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩391,648 | ₩410,180 | ₩359,474 | ₩386,649 | -1.28% | 686.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩386,140 | ₩399,205 | ₩378,489 | ₩391,916 | +1.50% | 364.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩368,506 | ₩390,777 | ₩365,825 | ₩389,450 | +5.68% | 383만 |
|---|
| 2025.11.24–2025.11.28 | ₩366,737 | ₩376,385 | ₩362,931 | ₩371,547 | +1.31% | 533.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩364,834 | ₩374,790 | ₩357,062 | ₩371,212 | +1.75% | 412.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩351,072 | ₩377,859 | ₩346,342 | ₩367,045 | +4.55% | 350.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩356,834 | ₩359,058 | ₩335,675 | ₩351,889 | -1.39% | 455.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩385,350 | ₩393,765 | ₩355,253 | ₩357,517 | -7.22% | 507.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩383,031 | ₩397,718 | ₩381,571 | ₩382,308 | -0.19% | 394.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩381,008 | ₩390,616 | ₩368,827 | ₩384,144 | +0.82% | 339.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩381,906 | ₩387,668 | ₩376,546 | ₩379,400 | -0.66% | 117.1만 |
|---|