Fidelity D

FDBC
🏛️ 미국 →
43.83
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
11:36 44.01 44.01 44.01 44.01 1.3K
12:38 44.00 44.00 44.00 44.00 0.1K
12:44 44.32 44.32 44.32 44.32 0.8K
13:48 44.17 44.17 44.17 44.17 2.0K
15:20 44.00 44.00 44.00 44.00 1.0K
15:56 44.30 44.30 44.30 44.30 0.4K
15:59 44.01 44.20 44.01 44.20 2.2K
날짜 시가 고가 저가 종가 거래량
2025-09-30 43.47 43.83 43.43 43.83 0.0M
2025-09-29 43.30 43.30 43.30 43.30 0.0M
2025-09-26 44.00 44.46 44.00 44.37 0.0M
2025-09-25 43.89 44.29 43.50 44.29 0.0M
2025-09-24 43.98 44.17 43.98 43.89 0.0M
2025-09-23 43.96 44.32 43.96 44.20 0.0M
2025-09-22 43.86 44.67 43.91 44.02 0.0M
2025-09-19 44.57 44.57 42.85 44.09 0.0M
2025-09-18 44.35 46.69 44.35 45.00 0.0M
2025-09-17 45.10 46.73 44.84 44.84 0.0M
2025-09-16 45.90 46.41 45.00 45.48 0.0M
2025-09-15 45.50 46.63 44.75 45.94 0.0M
2025-09-12 46.45 47.04 45.82 46.24 0.0M
2025-09-11 45.31 47.54 45.31 47.33 0.0M
2025-09-10 45.21 45.29 44.88 45.11 0.0M
2025-09-09 44.76 45.15 44.60 45.15 0.0M
2025-09-08 43.96 44.59 43.65 44.38 0.0M
2025-09-05 44.64 44.64 43.95 43.95 0.0M
2025-09-04 45.04 45.26 45.04 45.26 0.0M
2025-09-03 42.81 45.12 42.81 44.42 0.0M
2025-09-02 42.24 44.55 42.24 44.03 0.0M
2025-08-29 44.70 44.81 43.50 43.65 0.0M
2025-08-28 44.20 44.69 44.20 44.64 0.0M
2025-08-27 46.07 46.07 45.16 45.16 0.0M
2025-08-26 44.93 46.99 44.39 45.90 0.0M
2025-08-25 47.00 47.00 44.51 44.51 0.0M
2025-08-22 44.00 47.49 44.00 47.49 0.0M
2025-08-21 43.15 43.62 42.30 43.10 0.0M
2025-08-20 42.42 43.45 42.00 43.17 0.0M
2025-08-19 41.43 42.02 41.17 41.94 0.0M
2025-08-18 41.00 41.09 40.46 41.01 0.0M
2025-08-15 42.34 42.34 40.88 40.88 0.0M
2025-08-14 42.36 43.13 42.01 42.29 0.0M
2025-08-13 42.55 42.78 42.36 42.63 0.0M
2025-08-12 40.79 42.23 40.79 42.23 0.0M
2025-08-11 40.48 40.60 40.48 40.60 0.0M
2025-08-08 40.30 40.70 40.30 40.48 0.0M
2025-08-07 40.16 40.19 39.36 39.89 0.0M
2025-08-06 40.10 40.10 39.79 39.79 0.0M
2025-08-05 39.69 39.99 39.62 39.99 0.0M
2025-08-04 39.93 40.16 39.71 40.16 0.0M
2025-08-01 40.00 40.01 39.00 39.98 0.0M
2025-07-31 40.65 41.10 39.97 40.44 0.0M
2025-07-30 42.20 42.20 40.08 41.15 0.0M
2025-07-29 43.38 43.38 42.20 42.20 0.0M
2025-07-28 42.35 43.41 41.99 42.96 0.0M
2025-07-25 43.56 43.56 42.15 42.66 0.0M
2025-07-24 46.25 46.25 43.10 43.10 0.0M
2025-07-23 44.68 46.36 44.68 46.36 0.0M
2025-07-22 45.23 46.06 44.45 44.45 0.0M
2025-07-21 44.14 45.17 43.55 45.17 0.0M
2025-07-18 44.24 44.86 43.50 43.78 0.0M
2025-07-17 45.00 45.00 44.00 44.00 0.0M
2025-07-16 42.56 44.61 42.25 44.61 0.0M
2025-07-15 43.50 43.84 42.41 42.66 0.0M
2025-07-14 43.41 43.67 43.41 43.67 0.0M
2025-07-11 43.97 44.50 43.32 43.53 0.0M
2025-07-10 42.80 45.47 42.75 44.14 0.0M
2025-07-09 48.81 49.00 46.35 46.35 0.0M
2025-07-08 47.00 48.65 47.00 48.09 0.0M
2025-07-07 48.16 49.78 47.75 48.16 0.0M
2025-07-03 48.59 48.59 48.59 48.59 0.0M
2025-07-02 47.65 48.76 47.35 47.35 0.0M
2025-07-01 48.52 49.43 47.00 47.66 0.0M
2025-06-30 45.40 46.80 45.40 46.00 0.0M
2025-06-27 43.55 46.41 43.55 46.01 0.0M
2025-06-26 43.94 43.94 43.73 43.73 0.0M
2025-06-25 42.02 42.50 42.02 42.50 0.0M
2025-06-24 42.15 43.50 42.12 43.50 0.0M
2025-06-23 40.25 42.66 40.25 42.07 0.0M
2025-06-20 42.16 42.16 39.51 40.15 0.0M
2025-06-18 41.38 41.56 41.10 41.56 0.0M
2025-06-17 40.79 41.43 40.79 41.12 0.0M
2025-06-16 41.00 41.40 41.00 41.40 0.0M
2025-06-13 40.52 41.35 40.52 40.96 0.0M
2025-06-12 42.04 42.15 41.61 41.61 0.0M
2025-06-11 42.52 42.90 41.66 41.66 0.0M
2025-06-10 41.30 42.71 40.91 42.71 0.0M
2025-06-09 41.51 41.51 40.96 40.96 0.0M
2025-06-06 40.99 41.10 40.99 40.99 0.0M
2025-06-05 41.67 41.67 40.50 40.87 0.0M
2025-06-04 41.31 41.31 40.17 40.80 0.0M
2025-06-03 40.68 41.26 40.68 41.26 0.0M
2025-06-02 40.47 40.47 39.39 39.75 0.0M
2025-05-30 40.13 41.21 40.13 40.78 0.0M
2025-05-29 40.40 40.98 40.40 40.98 0.0M
2025-05-28 40.51 40.51 40.20 40.48 0.0M
2025-05-27 41.30 41.57 39.37 40.88 0.0M
2025-05-23 39.26 40.56 39.26 39.38 0.0M
2025-05-22 40.55 40.90 40.27 40.27 0.0M
2025-05-21 40.60 40.60 40.60 40.60 0.0M
2025-05-20 43.49 43.49 40.80 41.97 0.0M
2025-05-19 42.19 43.60 42.00 43.60 0.0M
2025-05-16 42.56 42.56 42.19 42.19 0.0M
2025-05-15 39.24 42.97 39.24 42.55 0.0M
2025-05-14 42.19 42.19 41.74 41.93 0.0M
2025-05-13 42.55 42.62 42.15 42.58 0.0M
2025-05-12 42.30 43.55 41.29 42.21 0.0M
2025-05-09 40.64 40.64 40.34 40.34 0.0M
2025-05-08 41.27 41.50 40.71 41.43 0.0M
2025-05-07 41.15 41.37 41.04 41.37 0.0M
2025-05-06 40.57 41.74 40.54 41.74 0.0M
2025-05-05 42.38 42.38 41.16 41.16 0.0M
2025-05-02 41.15 43.10 41.15 43.10 0.0M
2025-05-01 40.50 41.53 39.74 41.53 0.0M
2025-04-30 40.00 40.48 40.00 40.48 0.0M
2025-04-29 39.59 39.59 38.78 39.27 0.0M
2025-04-28 38.18 39.92 38.18 39.92 0.0M
2025-04-25 38.50 39.12 37.57 38.28 0.0M
2025-04-24 39.49 39.74 38.55 38.55 0.0M
2025-04-23 40.70 40.70 38.69 39.41 0.0M
2025-04-22 38.01 39.49 38.01 39.49 0.0M
2025-04-21 38.01 38.01 37.00 37.43 0.0M
2025-04-17 37.46 38.73 37.46 38.73 0.0M
2025-04-16 39.00 39.00 37.53 37.53 0.0M
2025-04-15 39.03 39.38 38.75 39.10 0.0M
2025-04-14 38.89 39.45 38.42 39.11 0.0M
2025-04-11 39.79 39.79 39.52 39.52 0.0M
2025-04-10 41.31 41.31 39.21 39.85 0.0M
2025-04-09 40.19 41.53 40.19 41.31 0.0M
2025-04-08 42.09 42.09 39.89 39.93 0.0M
2025-04-07 41.30 42.14 40.49 41.14 0.0M
2025-04-04 39.45 41.36 38.99 41.36 0.0M
2025-04-03 41.30 41.30 39.15 39.48 0.0M
2025-04-02 42.48 42.48 41.69 42.48 0.0M
2025-04-01 42.25 42.83 42.14 42.83 0.0M
2025-03-31 41.50 42.10 40.60 41.61 0.0M
2025-03-28 42.99 42.99 42.21 42.48 0.0M
2025-03-27 43.96 43.96 43.03 43.29 0.0M
2025-03-26 43.42 43.79 43.30 43.66 0.0M
2025-03-25 43.96 43.96 43.20 43.74 0.0M
2025-03-24 44.15 44.56 43.18 44.56 0.0M
2025-03-21 43.31 43.90 42.90 43.33 0.0M
2025-03-20 43.90 44.11 43.49 44.11 0.0M
2025-03-19 42.93 44.35 42.93 44.35 0.0M
2025-03-18 41.80 43.37 41.80 42.93 0.0M
2025-03-17 42.10 42.12 42.10 42.12 0.0M
2025-03-14 42.38 42.89 42.30 42.83 0.0M
2025-03-13 42.73 43.00 41.76 41.76 0.0M
2025-03-12 43.66 44.25 42.90 42.90 0.0M
2025-03-11 43.25 43.95 43.25 43.50 0.0M
2025-03-10 43.53 44.40 42.65 43.05 0.0M
2025-03-07 44.10 44.10 43.99 43.99 0.0M
2025-03-06 42.82 43.94 42.82 43.94 0.0M
2025-03-05 43.22 43.22 43.22 43.22 0.0M
2025-03-04 43.21 44.02 43.10 43.33 0.0M
2025-03-03 44.20 44.20 43.89 43.89 0.0M
2025-02-28 44.85 44.85 44.82 44.85 0.0M
2025-02-27 44.08 45.00 43.40 43.43 0.0M
2025-02-26 44.10 44.81 44.04 44.04 0.0M
2025-02-25 43.80 44.98 43.80 44.33 0.0M
2025-02-24 43.40 43.40 43.38 43.38 0.0M
2025-02-21 44.23 44.25 43.43 43.45 0.0M
2025-02-20 45.00 45.00 43.21 43.21 0.0M
2025-02-19 44.26 44.59 44.26 44.59 0.0M
2025-02-18 44.05 45.25 44.05 45.09 0.0M
2025-02-14 45.09 45.09 44.51 44.51 0.0M
2025-02-13 44.43 45.13 44.43 45.13 0.0M
2025-02-12 45.50 45.50 44.90 44.90 0.0M
2025-02-11 44.76 46.60 44.76 46.60 0.0M
2025-02-10 45.49 46.62 45.01 45.49 0.0M
2025-02-07 48.22 48.22 45.76 45.76 0.0M
2025-02-06 46.00 48.82 46.00 48.82 0.0M
2025-02-05 44.76 46.13 44.76 46.13 0.0M
2025-02-04 43.55 45.10 43.55 45.10 0.0M
2025-02-03 42.77 44.25 42.65 44.08 0.0M
2025-01-31 44.42 44.80 43.50 44.80 0.0M
2025-01-30 44.43 44.62 44.43 44.58 0.0M
2025-01-29 44.00 44.00 43.81 43.93 0.0M
2025-01-28 44.63 44.63 44.60 44.60 0.0M
2025-01-27 43.14 44.19 43.14 44.19 0.0M
2025-01-24 44.00 44.00 43.18 43.18 0.0M
2025-01-23 42.77 44.38 42.77 43.83 0.0M
2025-01-22 43.86 44.00 43.05 43.68 0.0M
2025-01-21 42.90 44.86 42.90 44.86 0.0M
2025-01-17 43.00 43.95 42.62 43.51 0.0M
2025-01-16 44.80 44.80 43.60 43.60 0.0M
2025-01-15 44.78 45.27 44.39 45.27 0.0M
2025-01-14 43.41 44.18 42.52 44.18 0.0M
2025-01-13 42.53 43.21 42.25 43.21 0.0M
2025-01-10 42.19 42.81 41.00 42.81 0.0M
2025-01-08 44.70 44.70 43.43 43.74 0.0M
2025-01-07 46.36 47.37 44.26 44.90 0.0M
2025-01-06 48.18 48.18 45.75 45.75 0.0M
2025-01-03 46.93 47.58 46.90 47.58 0.0M
2025-01-02 47.53 47.91 46.95 46.95 0.0M