시장 데이터를 불러오는 중
전체 종목
Fidelity Momentum Factor ETF 과거 주가
Fidelity Momentum Factor ETF · FDMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Momentum Factor ETF · FDMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩129,593 | ₩130,438 | ₩127,770 | ₩129,258 | -0.26% | 27.7만 |
| 2026.09.28–2026.10.02 | ₩128,802 | ₩129,568 | ₩127,029 | ₩129,352 | +0.43% | 32.6만 |
| 2026.09.21–2026.09.25 | ₩127,997 | ₩129,821 | ₩127,273 | ₩128,950 | +0.74% | 65.2만 |
| 2026.09.14–2026.09.18 | ₩124,806 | ₩126,697 | ₩123,157 | ₩126,697 | +1.51% | 23.9만 |
| 2026.09.08–2026.09.11 | ₩127,957 | ₩128,601 | ₩125,570 | ₩126,965 | -0.78% | 19.4만 |
| 2026.08.31–2026.09.04 | ₩125,543 | ₩127,649 | ₩124,135 | ₩127,649 | +1.68% | 26.1만 |
| 2026.08.24–2026.08.28 | ₩126,053 | ₩127,475 | ₩124,902 | ₩125,825 | -0.18% | 25.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,605 |
| ₩126,482 |
| ₩126,952 |
| -2.84% |
| 38.7만 |
| 2026.08.10–2026.08.14 | ₩128,427 | ₩130,665 | ₩127,112 | ₩129,929 | +1.17% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩123,210 | ₩130,130 | ₩122,587 | ₩128,413 | +4.22% | 34.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩126,053 | ₩126,053 | ₩119,589 | ₩123,559 | -1.98% | 59.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩126,080 | ₩128,145 | ₩124,229 | ₩125,195 | -0.70% | 30.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,333 | ₩129,312 | ₩123,371 | ₩124,658 | -2.86% | 55.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩128,534 | ₩129,674 | ₩125,454 | ₩129,338 | +0.63% | 35.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,561 | ₩132,584 | ₩125,919 | ₩127,059 | -1.17% | 21.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩131,980 | ₩132,570 | ₩126,985 | ₩127,649 | -3.28% | 26.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,626 | ₩131,538 | ₩128,976 | ₩131,176 | +0.42% | 23.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩126,375 | ₩128,252 | ₩121,333 | ₩127,810 | +1.14% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,582 | ₩130,355 | ₩123,948 | ₩124,270 | -2.60% | 32만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,314 | ₩128,990 | ₩127,314 | ₩128,132 | +0.64% | 18.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩125,798 | ₩126,657 | ₩121,239 | ₩125,959 | +0.13% | 19.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩125,021 | ₩127,901 | ₩123,612 | ₩125,275 | +0.20% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,346 | ₩125,356 | ₩120,367 | ₩125,021 | +3.03% | 23.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,817 | ₩121,976 | ₩118,430 | ₩121,293 | +1.23% | 22.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,013 | ₩120,273 | ₩117,591 | ₩120,019 | +0.85% | 26만 |
|---|
| 2026.04.13–2026.04.17 | ₩113,314 | ₩119,717 | ₩113,279 | ₩119,266 | +5.25% | 48.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,687 | ₩114,346 | ₩107,507 | ₩113,721 | +4.63% | 29.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩105,536 | ₩109,519 | ₩102,760 | ₩108,607 | +2.91% | 78.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩108,741 | ₩109,706 | ₩104,175 | ₩104,436 | -3.96% | 59.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩109,840 | ₩111,129 | ₩106,193 | ₩106,787 | -2.78% | 44.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,030 | ₩112,650 | ₩107,816 | ₩108,446 | +0.38% | 66.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩111,249 | ₩113,260 | ₩108,929 | ₩109,193 | -1.85% | 30.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,609 | ₩115,271 | ₩112,080 | ₩112,817 | -0.70% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,825 | ₩114,561 | ₩111,195 | ₩113,880 | +1.84% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩112,938 | ₩115,211 | ₩111,329 | ₩112,490 | -0.40% | 21.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,775 | ₩116,344 | ₩109,320 | ₩113,327 | -1.26% | 56.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩116,009 | ₩118,148 | ₩114,868 | ₩115,253 | -0.65% | 17.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩115,057 | ₩116,438 | ₩113,917 | ₩116,000 | +0.82% | 14만 |
|---|
| 2026.01.12–2026.01.16 | ₩115,875 | ₩117,468 | ₩114,936 | ₩117,148 | +1.10% | 16.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩114,427 | ₩116,519 | ₩114,373 | ₩116,371 | +1.70% | 17.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩113,770 | ₩114,118 | ₩112,576 | ₩113,283 | -0.43% | 10.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,743 | ₩114,976 | ₩113,464 | ₩114,480 | +0.65% | 9.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,992 | ₩112,992 | ₩109,378 | ₩112,764 | -0.20% | 25.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩114,453 | ₩114,668 | ₩111,624 | ₩112,254 | -1.92% | 14.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩112,201 | ₩114,386 | ₩111,839 | ₩113,944 | +1.55% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,896 | ₩113,260 | ₩107,896 | ₩113,260 | +4.97% | 16.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩110,042 | ₩111,222 | ₩105,442 | ₩106,863 | -2.89% | 28.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,670 | ₩113,810 | ₩108,231 | ₩110,350 | -2.06% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,976 | ₩114,976 | ₩109,009 | ₩111,249 | -3.24% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩113,971 | ₩115,285 | ₩113,287 | ₩114,118 | +0.13% | 21만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,074 | ₩112,992 | ₩109,315 | ₩112,750 | +1.51% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩110,444 | ₩112,013 | ₩108,888 | ₩110,229 | -0.19% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,040 | ₩112,603 | ₩108,660 | ₩108,660 | -3.02% | 4.2만 |
|---|