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 | ₩53,649 | ₩54,253 | ₩52,228 | ₩53,116 | -0.99% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩51,853 | ₩53,232 | ₩51,591 | ₩53,133 | +2.47% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩51,504 | ₩52,523 | ₩51,269 | ₩52,286 | +1.52% | 5.6만 |
| 2026.09.14–2026.09.18 | ₩50,391 | ₩51,196 | ₩50,096 | ₩50,993 | +1.19% | 6만 |
| 2026.09.08–2026.09.11 | ₩52,469 | ₩52,496 | ₩50,766 | ₩51,511 | -1.83% | 3.3만 |
| 2026.08.31–2026.09.04 | ₩53,247 | ₩53,247 | ₩51,504 | ₩52,759 | -0.92% | 5.3만 |
| 2026.08.24–2026.08.28 | ₩53,220 | ₩53,998 | ₩52,764 | ₩53,239 | +0.04% | 5.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,756 |
| ₩52,791 |
| ₩53,487 |
| -1.92% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩53,918 | ₩54,668 | ₩53,703 | ₩54,320 | +0.75% | 7.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,021 | ₩54,595 | ₩50,847 | ₩54,019 | +5.88% | 14.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,855 | ₩50,894 | ₩48,326 | ₩50,686 | +1.67% | 8만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,412 | ₩50,130 | ₩48,936 | ₩49,144 | -0.54% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,182 | ₩51,196 | ₩48,769 | ₩49,215 | -3.84% | 8.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,858 | ₩53,435 | ₩50,230 | ₩51,764 | -2.07% | 6.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,289 | ₩53,489 | ₩51,048 | ₩52,137 | +1.65% | 6.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,885 | ₩52,925 | ₩50,391 | ₩50,907 | -3.74% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,268 | ₩52,717 | ₩51,571 | ₩52,672 | +0.77% | 9.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,879 | ₩52,355 | ₩49,627 | ₩51,487 | -0.76% | 10만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,194 | ₩53,971 | ₩51,021 | ₩51,300 | -3.56% | 15.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,314 | ₩53,623 | ₩52,657 | ₩53,448 | +0.25% | 12.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,920 | ₩52,789 | ₩50,404 | ₩52,583 | +1.28% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,435 | ₩53,824 | ₩51,953 | ₩51,973 | -2.74% | 14.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,129 | ₩53,421 | ₩50,555 | ₩53,294 | +4.24% | 14만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,370 | ₩51,424 | ₩49,533 | ₩51,196 | -0.34% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,217 | ₩50,632 | ₩49,439 | ₩50,517 | +0.60% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,200 | ₩50,632 | ₩47,045 | ₩50,261 | +6.49% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,974 | ₩47,741 | ₩44,250 | ₩47,483 | +5.58% | 9.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,606 | ₩45,798 | ₩42,359 | ₩44,793 | +2.72% | 7.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,322 | ₩45,978 | ₩43,177 | ₩43,247 | -4.58% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,234 | ₩46,818 | ₩43,982 | ₩44,337 | -4.10% | 9만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,711 | ₩47,850 | ₩45,497 | ₩45,760 | +0.11% | 12.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,701 | ₩49,734 | ₩46,650 | ₩46,697 | -4.12% | 11.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,023 | ₩50,230 | ₩48,451 | ₩49,600 | +1.18% | 8.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,937 | ₩49,459 | ₩47,603 | ₩49,312 | +2.87% | 13.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,232 | ₩49,600 | ₩48,044 | ₩48,427 | +0.40% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,012 | ₩48,172 | ₩46,328 | ₩48,172 | +2.47% | 12만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,696 | ₩48,272 | ₩46,864 | ₩47,017 | -1.42% | 16.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,092 | ₩47,857 | ₩46,637 | ₩47,709 | +1.31% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,226 | ₩48,165 | ₩47,139 | ₩47,936 | +1.50% | 18.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,671 | ₩47,334 | ₩45,671 | ₩47,273 | +3.51% | 13.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,853 | ₩45,430 | ₩44,250 | ₩45,207 | +0.79% | 6만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,799 | ₩45,133 | ₩44,799 | ₩45,061 | +0.58% | 5.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,947 | ₩44,947 | ₩43,240 | ₩44,411 | -1.19% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,907 | ₩45,309 | ₩44,424 | ₩44,586 | -0.71% | 11.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,338 | ₩44,960 | ₩43,338 | ₩44,774 | +3.31% | 8.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,742 | ₩43,564 | ₩41,742 | ₩43,504 | +4.22% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,869 | ₩43,137 | ₩40,830 | ₩41,458 | -3.29% | 10.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,786 | ₩44,974 | ₩42,600 | ₩43,312 | -3.29% | 8.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,207 | ₩46,248 | ₩43,244 | ₩44,083 | -4.60% | 10.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,470 | ₩46,221 | ₩45,383 | ₩46,006 | +1.18% | 8.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,384 | ₩45,222 | ₩43,982 | ₩45,031 | +1.46% | 9.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,821 | ₩44,719 | ₩43,071 | ₩43,959 | +0.32% | 8.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,987 | ₩44,987 | ₩43,123 | ₩43,126 | -4.14% | 4.7만 |
|---|