시장 데이터를 불러오는 중
전체 종목
Fidelity Disruptive Automation ETF 과거 주가
Fidelity Disruptive Automation ETF · FBOT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Disruptive Automation ETF · FBOT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩53,614 | ₩54,217 | ₩52,194 | ₩53,081 | -0.99% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩51,819 | ₩53,197 | ₩51,557 | ₩53,098 | +2.47% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩51,470 | ₩52,489 | ₩51,236 | ₩52,251 | +1.52% | 5.6만 |
| 2026.09.14–2026.09.18 | ₩50,358 | ₩51,162 | ₩50,063 | ₩50,960 | +1.19% | 6만 |
| 2026.09.08–2026.09.11 | ₩52,435 | ₩52,462 | ₩50,733 | ₩51,477 | -1.83% | 3.3만 |
| 2026.08.31–2026.09.04 | ₩53,212 | ₩53,212 | ₩51,470 | ₩52,724 | -0.92% | 5.3만 |
| 2026.08.24–2026.08.28 | ₩53,185 | ₩53,963 | ₩52,730 | ₩53,204 | +0.04% | 5.2만 |
| 2026.08.17–2026.08.21 | ₩54,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,720 |
| ₩52,757 |
| ₩53,452 |
| -1.92% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩53,882 | ₩54,633 | ₩53,668 | ₩54,284 | +0.75% | 7.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,988 | ₩54,559 | ₩50,814 | ₩53,984 | +5.88% | 14.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,822 | ₩50,860 | ₩48,294 | ₩50,653 | +1.67% | 8만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,380 | ₩50,097 | ₩48,904 | ₩49,112 | -0.54% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,149 | ₩51,162 | ₩48,737 | ₩49,183 | -3.84% | 8.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,824 | ₩53,400 | ₩50,197 | ₩51,730 | -2.07% | 6.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,256 | ₩53,453 | ₩51,015 | ₩52,103 | +1.65% | 6.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,850 | ₩52,891 | ₩50,358 | ₩50,874 | -3.74% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,234 | ₩52,683 | ₩51,537 | ₩52,637 | +0.77% | 9.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,845 | ₩52,321 | ₩49,594 | ₩51,453 | -0.76% | 10만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,159 | ₩53,936 | ₩50,988 | ₩51,266 | -3.56% | 15.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,279 | ₩53,587 | ₩52,623 | ₩53,413 | +0.25% | 12.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,886 | ₩52,754 | ₩50,371 | ₩52,549 | +1.28% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,400 | ₩53,788 | ₩51,919 | ₩51,939 | -2.74% | 14.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,095 | ₩53,386 | ₩50,521 | ₩53,259 | +4.24% | 14만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,336 | ₩51,390 | ₩49,500 | ₩51,162 | -0.34% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,184 | ₩50,599 | ₩49,407 | ₩50,484 | +0.60% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,169 | ₩50,599 | ₩47,015 | ₩50,228 | +6.49% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,944 | ₩47,710 | ₩44,221 | ₩47,451 | +5.58% | 9.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,577 | ₩45,768 | ₩42,331 | ₩44,763 | +2.72% | 7.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,293 | ₩45,948 | ₩43,149 | ₩43,218 | -4.58% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,204 | ₩46,787 | ₩43,953 | ₩44,308 | -4.10% | 9만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,681 | ₩47,819 | ₩45,467 | ₩45,730 | +0.11% | 12.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,670 | ₩49,701 | ₩46,619 | ₩46,666 | -4.12% | 11.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,991 | ₩50,197 | ₩48,419 | ₩49,567 | +1.18% | 8.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,906 | ₩49,427 | ₩47,572 | ₩49,279 | +2.87% | 13.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,201 | ₩49,567 | ₩48,013 | ₩48,395 | +0.40% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,981 | ₩48,140 | ₩46,298 | ₩48,140 | +2.47% | 12만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,665 | ₩48,241 | ₩46,834 | ₩46,986 | -1.42% | 16.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,062 | ₩47,825 | ₩46,606 | ₩47,678 | +1.31% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,196 | ₩48,134 | ₩47,108 | ₩47,904 | +1.50% | 18.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,641 | ₩47,303 | ₩45,641 | ₩47,242 | +3.51% | 13.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,824 | ₩45,400 | ₩44,221 | ₩45,177 | +0.79% | 6만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,770 | ₩45,104 | ₩44,770 | ₩45,031 | +0.58% | 5.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,917 | ₩44,917 | ₩43,212 | ₩44,381 | -1.19% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,877 | ₩45,279 | ₩44,395 | ₩44,557 | -0.71% | 11.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,309 | ₩44,931 | ₩43,309 | ₩44,745 | +3.31% | 8.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,715 | ₩43,536 | ₩41,715 | ₩43,476 | +4.22% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,840 | ₩43,108 | ₩40,804 | ₩41,431 | -3.29% | 10.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,757 | ₩44,944 | ₩42,572 | ₩43,284 | -3.29% | 8.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,177 | ₩46,217 | ₩43,216 | ₩44,054 | -4.60% | 10.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,440 | ₩46,190 | ₩45,353 | ₩45,976 | +1.18% | 8.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,355 | ₩45,192 | ₩43,953 | ₩45,002 | +1.46% | 9.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,792 | ₩44,690 | ₩43,043 | ₩43,930 | +0.32% | 8.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,958 | ₩44,958 | ₩43,095 | ₩43,098 | -4.14% | 4.7만 |
|---|