Fidelity D

FDBC
🏛️ 미국 →
43.83
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 57.40 58.55 57.30 58.03 0.0M
2023-12-28 58.80 59.00 57.53 58.68 0.0M
2023-12-27 57.89 58.99 57.80 58.84 0.0M
2023-12-26 57.66 58.85 57.66 58.85 0.0M
2023-12-22 57.99 58.50 57.15 57.76 0.0M
2023-12-21 58.70 60.85 57.94 57.94 0.0M
2023-12-20 58.70 60.29 58.20 58.87 0.0M
2023-12-19 59.84 60.38 58.20 59.06 0.0M
2023-12-18 59.50 59.76 58.00 59.60 0.0M
2023-12-15 58.81 60.84 57.74 60.00 0.1M
2023-12-14 57.70 58.54 57.33 58.54 0.0M
2023-12-13 57.00 57.95 56.13 57.29 0.0M
2023-12-12 58.31 58.31 56.67 57.46 0.0M
2023-12-11 56.68 58.49 55.50 58.26 0.0M
2023-12-08 55.93 56.61 55.50 56.31 0.0M
2023-12-07 54.24 55.70 54.24 55.70 0.0M
2023-12-06 55.00 55.95 54.10 55.37 0.0M
2023-12-05 53.81 54.70 53.38 54.41 0.0M
2023-12-04 53.50 54.00 53.00 54.00 0.0M
2023-12-01 51.28 53.72 51.28 53.60 0.0M
2023-11-30 51.94 52.38 50.75 51.83 0.0M
2023-11-29 51.83 52.50 51.70 52.16 0.0M
2023-11-28 51.83 52.15 51.75 52.05 0.0M
2023-11-27 51.26 52.28 51.00 52.28 0.0M
2023-11-24 51.18 51.94 51.00 51.94 0.0M
2023-11-22 51.48 51.50 50.95 51.46 0.0M
2023-11-21 51.18 51.58 50.81 51.22 0.0M
2023-11-20 52.50 52.50 51.73 52.22 0.0M
2023-11-17 53.62 53.62 52.15 52.78 0.0M
2023-11-16 52.01 53.50 50.70 53.19 0.0M
2023-11-15 51.66 52.70 51.66 52.24 0.0M
2023-11-14 51.50 52.50 50.99 52.40 0.0M
2023-11-13 49.90 50.58 49.50 50.25 0.0M
2023-11-10 48.45 49.99 48.45 49.82 0.0M
2023-11-09 47.38 48.13 47.38 48.13 0.0M
2023-11-08 46.60 48.51 46.60 48.51 0.0M
2023-11-07 47.40 49.00 47.40 48.84 0.0M
2023-11-06 48.71 49.09 48.25 48.25 0.0M
2023-11-03 47.03 48.97 46.38 48.96 0.0M
2023-11-02 46.00 46.82 45.00 46.51 0.0M
2023-11-01 45.00 45.97 44.99 45.75 0.0M
2023-10-31 44.00 44.93 43.83 44.80 0.0M
2023-10-30 44.49 44.99 44.25 44.99 0.0M
2023-10-27 44.68 44.68 43.70 44.31 0.0M
2023-10-26 43.50 44.74 43.40 44.74 0.0M
2023-10-25 43.05 44.71 43.05 44.34 0.0M
2023-10-24 45.65 45.65 43.50 44.90 0.0M
2023-10-23 43.90 45.42 43.90 45.37 0.0M
2023-10-20 45.50 45.53 44.50 45.22 0.0M
2023-10-19 44.79 45.77 44.79 45.08 0.0M
2023-10-18 46.00 46.00 44.23 44.23 0.0M
2023-10-17 44.75 46.13 44.75 45.82 0.0M
2023-10-16 44.32 44.32 42.70 44.16 0.0M
2023-10-13 44.88 44.88 43.20 44.00 0.0M
2023-10-12 43.98 44.69 43.98 44.46 0.0M
2023-10-11 45.00 45.18 44.63 45.18 0.0M
2023-10-10 44.06 44.97 43.10 44.97 0.0M
2023-10-09 44.22 44.22 43.15 43.56 0.0M
2023-10-06 44.20 44.62 44.20 44.48 0.0M
2023-10-05 44.00 45.15 44.00 44.76 0.0M
2023-10-04 42.83 43.40 42.69 43.40 0.0M
2023-10-03 43.40 43.78 42.29 42.71 0.0M
2023-10-02 45.13 45.13 42.64 43.43 0.0M
2023-09-29 45.50 46.76 45.40 45.40 0.0M
2023-09-28 45.00 46.39 44.70 45.81 0.0M
2023-09-27 44.44 46.00 44.20 45.65 0.0M
2023-09-26 45.45 45.51 45.10 45.33 0.0M
2023-09-25 45.56 46.78 45.24 46.00 0.0M
2023-09-22 45.43 45.54 45.10 45.39 0.0M
2023-09-21 45.03 45.44 44.82 44.82 0.0M
2023-09-20 47.00 47.00 45.47 45.47 0.0M
2023-09-19 46.34 46.72 45.58 45.60 0.0M
2023-09-18 46.93 46.93 46.01 46.01 0.0M
2023-09-15 46.24 47.00 45.54 47.00 0.0M
2023-09-14 44.22 46.78 44.22 46.11 0.0M
2023-09-13 45.20 45.20 43.51 43.78 0.0M
2023-09-12 44.41 44.55 43.25 43.98 0.0M
2023-09-11 45.83 45.83 44.08 44.08 0.0M
2023-09-08 45.64 46.00 45.10 45.43 0.0M
2023-09-07 45.50 45.94 44.74 45.06 0.0M
2023-09-06 46.17 46.96 45.51 45.60 0.0M
2023-09-05 47.23 47.23 45.60 46.32 0.0M
2023-09-01 47.53 47.67 46.68 46.68 0.0M
2023-08-31 48.66 48.66 47.15 47.39 0.0M
2023-08-30 47.47 48.65 46.94 48.44 0.0M
2023-08-29 46.32 48.00 45.35 47.81 0.0M
2023-08-28 46.30 46.95 46.30 46.43 0.0M
2023-08-25 45.30 46.19 45.30 46.19 0.0M
2023-08-24 46.01 46.58 45.69 46.06 0.0M
2023-08-23 46.13 46.28 45.41 46.12 0.0M
2023-08-22 46.20 46.20 45.78 45.94 0.0M
2023-08-21 46.64 47.23 46.30 46.43 0.0M
2023-08-18 47.23 47.93 46.11 46.11 0.0M
2023-08-17 48.03 48.66 47.60 47.60 0.0M
2023-08-16 48.00 48.53 46.50 48.18 0.0M
2023-08-15 49.87 49.87 48.55 48.55 0.0M
2023-08-14 50.72 50.72 49.61 49.61 0.0M
2023-08-11 49.52 50.27 49.52 50.27 0.0M
2023-08-10 50.44 50.85 49.76 49.90 0.0M
2023-08-09 50.00 50.24 49.08 49.90 0.0M
2023-08-08 50.71 51.12 49.35 50.12 0.0M
2023-08-07 52.46 52.75 51.03 51.08 0.0M
2023-08-04 50.57 52.80 48.22 52.22 0.0M
2023-08-03 49.50 50.58 48.92 50.58 0.0M
2023-08-02 50.06 50.45 49.18 49.28 0.0M
2023-08-01 50.58 50.58 49.75 50.14 0.0M
2023-07-31 50.36 50.74 49.59 50.74 0.0M
2023-07-28 49.99 50.75 49.19 49.73 0.0M
2023-07-27 49.26 49.97 49.26 49.74 0.0M
2023-07-26 50.00 50.00 48.64 49.00 0.0M
2023-07-25 49.94 51.47 48.62 50.37 0.0M
2023-07-24 47.61 49.98 47.41 49.97 0.0M
2023-07-21 50.00 50.00 45.00 47.55 0.0M
2023-07-20 47.64 50.00 47.40 50.00 0.0M
2023-07-19 47.81 48.92 46.52 47.71 0.0M
2023-07-18 45.18 47.78 45.18 47.44 0.0M
2023-07-17 44.50 45.35 44.11 45.24 0.0M
2023-07-14 45.01 45.50 43.81 43.92 0.0M
2023-07-13 45.25 45.87 45.01 45.38 0.0M
2023-07-12 45.57 45.70 44.92 44.92 0.0M
2023-07-11 46.50 46.50 45.12 45.24 0.0M
2023-07-10 46.38 46.96 46.28 46.28 0.0M
2023-07-07 46.51 47.20 46.51 46.99 0.0M
2023-07-06 47.00 47.85 45.09 46.48 0.0M
2023-07-05 48.63 49.40 47.20 47.20 0.0M
2023-07-03 48.53 48.80 48.20 48.71 0.0M
2023-06-30 48.46 48.85 48.27 48.59 0.0M
2023-06-29 48.90 49.00 48.23 48.71 0.0M
2023-06-28 48.15 49.28 48.15 48.97 0.0M
2023-06-27 49.52 49.71 47.89 48.15 0.0M
2023-06-26 49.00 49.82 47.04 48.77 0.0M
2023-06-23 50.25 50.77 47.73 49.31 0.5M
2023-06-22 49.60 51.32 48.75 50.74 0.0M
2023-06-21 50.50 50.50 49.06 49.56 0.0M
2023-06-20 48.93 51.07 48.09 50.67 0.0M
2023-06-16 49.05 49.36 48.32 49.36 0.0M
2023-06-15 48.79 49.24 48.56 48.88 0.0M
2023-06-14 48.05 49.23 47.95 48.56 0.0M
2023-06-13 46.61 48.78 46.61 48.00 0.0M
2023-06-12 45.63 46.97 45.00 46.68 0.0M
2023-06-09 44.00 45.93 44.00 45.79 0.0M
2023-06-08 42.75 44.40 42.00 44.06 0.0M
2023-06-07 39.69 42.96 39.69 42.96 0.0M
2023-06-06 38.18 39.48 38.18 39.47 0.0M
2023-06-05 39.35 39.35 38.16 38.62 0.0M
2023-06-02 39.00 40.23 39.00 39.60 0.0M
2023-06-01 37.99 39.75 37.99 38.41 0.0M
2023-05-31 37.89 37.89 37.65 37.80 0.0M
2023-05-30 38.80 38.80 38.56 38.61 0.0M
2023-05-26 38.05 39.75 38.05 39.50 0.0M
2023-05-25 38.58 38.58 35.51 38.01 0.0M
2023-05-24 39.34 39.34 38.28 38.93 0.0M
2023-05-23 39.40 40.23 38.87 38.87 0.0M
2023-05-22 39.67 40.82 38.72 39.30 0.0M
2023-05-19 40.37 41.30 39.06 39.46 0.0M
2023-05-18 40.70 40.84 39.90 40.17 0.0M
2023-05-17 39.88 41.39 39.60 41.39 0.0M
2023-05-16 38.98 39.69 38.98 39.50 0.0M
2023-05-15 38.97 39.60 38.94 39.18 0.0M
2023-05-12 39.42 39.67 38.30 39.44 0.0M
2023-05-11 39.76 39.76 39.46 39.46 0.0M
2023-05-10 40.74 40.77 40.05 40.10 0.0M
2023-05-09 41.42 41.42 40.60 41.16 0.0M
2023-05-08 41.44 42.25 40.67 41.76 0.0M
2023-05-05 40.92 41.78 40.92 41.78 0.0M
2023-05-04 42.85 42.85 40.60 40.60 0.0M
2023-05-03 43.04 43.61 42.15 42.60 0.0M
2023-05-02 43.50 43.80 41.86 42.62 0.0M
2023-05-01 43.00 43.50 42.96 43.50 0.0M
2023-04-28 44.10 44.25 42.50 43.29 0.0M
2023-04-27 43.00 43.00 42.25 42.61 0.0M
2023-04-26 44.00 44.00 42.53 42.53 0.0M
2023-04-25 42.58 45.00 42.58 43.84 0.0M
2023-04-24 43.87 44.54 43.00 44.02 0.0M
2023-04-21 44.34 44.46 44.25 44.25 0.0M
2023-04-20 44.16 44.50 44.16 44.34 0.0M
2023-04-19 44.59 45.26 44.27 44.33 0.0M
2023-04-18 44.53 44.58 44.00 44.58 0.0M
2023-04-17 44.50 45.25 44.00 44.53 0.0M
2023-04-14 44.43 46.25 44.15 44.58 0.0M
2023-04-13 44.06 44.43 43.65 44.43 0.0M
2023-04-12 44.01 44.75 44.01 44.20 0.0M
2023-04-11 44.30 45.01 44.21 44.21 0.0M
2023-04-10 45.16 45.61 42.50 44.93 0.0M
2023-04-06 45.09 45.09 45.09 45.09 0.0M
2023-04-05 45.08 45.59 44.50 45.09 0.0M
2023-04-04 45.65 45.65 45.02 45.28 0.0M
2023-04-03 45.53 46.50 45.53 46.00 0.0M
2023-03-31 46.00 46.50 45.53 45.66 0.0M
2023-03-30 45.75 46.65 45.50 46.00 0.0M
2023-03-29 46.76 46.76 46.76 46.76 0.0M
2023-03-28 46.36 47.30 46.12 46.93 0.0M
2023-03-27 45.85 46.54 45.31 46.54 0.0M
2023-03-24 45.00 46.50 45.00 46.20 0.0M
2023-03-23 45.68 47.28 45.68 46.36 0.0M
2023-03-22 46.75 46.95 46.35 46.35 0.0M
2023-03-21 46.27 47.10 46.24 46.88 0.0M
2023-03-20 46.35 46.95 45.66 45.66 0.0M
2023-03-17 47.07 47.74 45.31 46.45 0.0M
2023-03-16 45.89 47.55 45.89 47.50 0.0M
2023-03-15 44.50 46.63 43.50 45.00 0.0M
2023-03-14 43.92 46.55 43.92 44.38 0.0M
2023-03-13 45.85 45.85 43.02 43.02 0.0M
2023-03-10 48.32 48.32 46.24 46.63 0.0M
2023-03-09 47.90 48.39 47.53 48.06 0.0M
2023-03-08 48.42 48.43 47.70 48.43 0.0M
2023-03-07 47.75 48.02 47.75 48.02 0.0M
2023-03-06 48.57 48.83 47.59 48.00 0.0M
2023-03-03 48.80 49.09 48.27 48.57 0.0M
2023-03-02 49.58 49.98 49.23 49.23 0.0M
2023-03-01 49.30 50.00 49.30 49.83 0.0M
2023-02-28 49.65 49.89 49.30 49.57 0.0M
2023-02-27 49.47 49.99 49.47 49.99 0.0M
2023-02-24 49.82 49.96 49.15 49.96 0.0M
2023-02-23 50.57 50.82 50.23 50.34 0.0M
2023-02-22 49.00 50.18 49.00 49.68 0.0M
2023-02-21 49.44 49.44 49.44 49.44 0.0M
2023-02-17 49.42 49.98 49.08 49.98 0.0M
2023-02-16 51.68 51.68 49.58 50.00 0.0M
2023-02-15 50.60 52.90 50.60 51.90 0.0M
2023-02-14 50.80 52.17 50.80 52.00 0.0M
2023-02-13 50.92 51.39 50.48 51.38 0.0M
2023-02-10 50.32 52.00 50.32 50.94 0.0M
2023-02-09 50.36 50.80 50.23 50.48 0.0M
2023-02-08 49.23 51.00 49.23 50.36 0.0M
2023-02-07 49.25 49.99 49.03 49.20 0.0M
2023-02-06 49.97 49.97 48.75 49.11 0.0M
2023-02-03 48.35 49.49 48.35 49.17 0.0M
2023-02-02 48.98 48.99 48.35 48.80 0.0M
2023-02-01 47.25 51.00 47.00 48.99 0.0M
2023-01-31 46.41 47.71 46.41 47.71 0.0M
2023-01-30 46.50 46.50 46.50 46.50 0.0M
2023-01-27 46.13 46.55 46.13 46.55 0.0M
2023-01-26 46.23 47.50 45.79 46.60 0.0M
2023-01-25 46.00 47.00 46.00 46.99 0.0M
2023-01-24 45.74 46.89 45.74 46.89 0.0M
2023-01-23 46.74 47.45 46.07 46.60 0.0M
2023-01-20 46.62 46.62 45.72 46.32 0.0M
2023-01-19 45.82 46.19 45.35 45.75 0.0M
2023-01-18 46.76 46.76 46.30 46.62 0.0M
2023-01-17 46.75 46.85 45.92 46.17 0.0M
2023-01-13 46.36 47.10 46.02 47.10 0.0M
2023-01-12 46.78 47.04 46.11 47.04 0.0M
2023-01-11 46.05 47.69 46.05 46.61 0.0M
2023-01-10 45.65 46.50 45.55 46.36 0.0M
2023-01-09 45.00 47.70 45.00 45.63 0.0M
2023-01-06 45.19 46.08 45.10 45.15 0.0M
2023-01-05 46.00 46.18 44.65 44.65 0.0M
2023-01-04 46.64 46.71 45.24 45.84 0.0M
2023-01-03 47.07 47.07 46.20 46.20 0.0M