시장 데이터를 불러오는 중
전체 종목
Fidelity D & D Bancorp, Inc. - Common Stock 과거 주가
Fidelity D & D Bancorp, Inc. - Common Stock · FDBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity D & D Bancorp, Inc. - Common Stock · FDBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩72,334 | ₩76,086 | ₩72,334 | ₩73,339 | +1.39% | 5.1만 |
| 2026.09.28–2026.10.02 | ₩74,197 | ₩75,041 | ₩71,986 | ₩74,130 | -0.09% | 4.6만 |
| 2026.09.21–2026.09.25 | ₩73,701 | ₩75,443 | ₩72,321 | ₩74,693 | +1.35% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩73,513 | ₩76,247 | ₩70,847 | ₩73,473 | -0.05% | 11.7만 |
| 2026.09.08–2026.09.11 | ₩73,326 | ₩74,090 | ₩71,168 | ₩73,366 | +0.05% | 4만 |
| 2026.08.31–2026.09.04 | ₩72,147 | ₩73,795 | ₩70,740 | ₩73,795 | +2.28% | 3만 |
| 2026.08.24–2026.08.28 | ₩71,865 | ₩73,205 | ₩71,235 | ₩71,959 | +0.13% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,746 |
| ₩71,865 |
| ₩71,865 |
| -2.72% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩72,361 | ₩75,229 | ₩71,048 | ₩74,693 | +3.22% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,235 | ₩74,371 | ₩70,941 | ₩73,058 | +2.56% | 18.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,046 | ₩72,026 | ₩68,046 | ₩70,485 | +3.58% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,244 | ₩70,311 | ₩66,157 | ₩69,078 | -1.66% | 4.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,073 | ₩71,691 | ₩67,832 | ₩70,311 | +3.29% | 3.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,142 | ₩71,142 | ₩67,349 | ₩67,604 | -4.97% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,507 | ₩71,704 | ₩68,314 | ₩70,766 | +1.81% | 4.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,567 | ₩69,681 | ₩63,289 | ₩69,681 | +6.27% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,170 | ₩67,671 | ₩63,906 | ₩66,559 | +0.59% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,664 | ₩68,689 | ₩60,971 | ₩66,934 | +5.14% | 7.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,048 | ₩64,026 | ₩60,971 | ₩63,718 | +1.06% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,984 | ₩63,316 | ₩60,569 | ₩62,592 | +2.64% | 5.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,435 | ₩61,561 | ₩59,591 | ₩60,984 | +0.91% | 3.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,869 | ₩61,869 | ₩59,376 | ₩59,899 | -3.18% | 5.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,971 | ₩62,137 | ₩60,314 | ₩61,507 | +0.88% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,333 | ₩62,418 | ₩59,175 | ₩61,520 | +0.31% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,234 | ₩61,909 | ₩59,282 | ₩61,681 | +2.40% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,092 | ₩61,735 | ₩54,954 | ₩61,185 | +0.15% | 3.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,701 | ₩62,418 | ₩57,487 | ₩61,628 | +6.80% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,237 | ₩59,524 | ₩55,718 | ₩58,505 | +0.46% | 2.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,795 | ₩59,403 | ₩56,442 | ₩57,339 | -0.79% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,621 | ₩58,894 | ₩55,222 | ₩56,549 | -1.86% | 6.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,237 | ₩61,641 | ₩56,388 | ₩57,540 | -1.20% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,773 | ₩61,333 | ₩56,951 | ₩58,371 | -0.68% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,422 | ₩61,976 | ₩58,586 | ₩58,760 | -2.75% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,432 | ₩62,552 | ₩60,301 | ₩60,904 | -2.45% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,852 | ₩64,254 | ₩59,885 | ₩62,217 | -2.56% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,765 | ₩65,246 | ₩58,291 | ₩63,410 | +6.10% | 4.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,095 | ₩60,301 | ₩56,281 | ₩59,899 | +1.36% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,741 | ₩61,601 | ₩57,634 | ₩59,095 | +2.34% | 2.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,822 | ₩59,510 | ₩56,401 | ₩58,961 | +1.97% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,951 | ₩59,457 | ₩54,941 | ₩56,991 | +0.07% | 5.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,301 | ₩60,301 | ₩56,951 | ₩57,862 | -4.04% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,874 | ₩62,874 | ₩60,301 | ₩60,649 | -3.54% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,661 | ₩67,001 | ₩61,963 | ₩62,043 | -5.51% | 7.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,371 | ₩65,661 | ₩57,406 | ₩65,286 | +11.85% | 6.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,500 | ₩59,483 | ₩57,406 | ₩57,983 | +0.84% | 3.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,277 | ₩60,288 | ₩57,554 | ₩58,666 | +0.67% | 3.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,952 | ₩60,220 | ₩55,865 | ₩59,966 | +0.02% | 4.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,760 | ₩60,743 | ₩58,237 | ₩59,684 | +1.57% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,425 | ₩59,765 | ₩58,009 | ₩59,256 | +1.42% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,966 | ₩60,301 | ₩57,795 | ₩58,532 | -2.39% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,366 | ₩60,301 | ₩57,366 | ₩59,966 | +4.53% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,254 | ₩58,465 | ₩53,427 | ₩57,380 | +2.00% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,760 | ₩58,760 | ₩55,276 | ₩55,329 | -5.84% | 1.1만 |
|---|