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 | ₩129,592 | ₩130,437 | ₩127,769 | ₩129,257 | -0.26% | 27.7만 |
| 2026.09.28–2026.10.02 | ₩128,801 | ₩129,567 | ₩127,028 | ₩129,351 | +0.43% | 32.6만 |
| 2026.09.21–2026.09.25 | ₩127,997 | ₩129,820 | ₩127,272 | ₩128,949 | +0.74% | 65.2만 |
| 2026.09.14–2026.09.18 | ₩124,805 | ₩126,696 | ₩123,156 | ₩126,696 | +1.51% | 23.9만 |
| 2026.09.08–2026.09.11 | ₩127,956 | ₩128,600 | ₩125,569 | ₩126,964 | -0.78% | 19.4만 |
| 2026.08.31–2026.09.04 | ₩125,543 | ₩127,648 | ₩124,135 | ₩127,648 | +1.68% | 26.1만 |
| 2026.08.24–2026.08.28 | ₩126,052 | ₩127,474 | ₩124,902 | ₩125,824 | -0.18% | 25.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,604 |
| ₩126,481 |
| ₩126,951 |
| -2.84% |
| 38.7만 |
| 2026.08.10–2026.08.14 | ₩128,426 | ₩130,664 | ₩127,111 | ₩129,928 | +1.17% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩123,209 | ₩130,129 | ₩122,586 | ₩128,412 | +4.22% | 34.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩126,052 | ₩126,052 | ₩119,589 | ₩123,558 | -1.98% | 59.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩126,079 | ₩128,144 | ₩124,228 | ₩125,194 | -0.70% | 30.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,332 | ₩129,311 | ₩123,370 | ₩124,657 | -2.86% | 55.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩128,533 | ₩129,673 | ₩125,453 | ₩129,338 | +0.63% | 35.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,560 | ₩132,583 | ₩125,918 | ₩127,058 | -1.17% | 21.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩131,979 | ₩132,569 | ₩126,984 | ₩127,648 | -3.28% | 26.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,625 | ₩131,537 | ₩128,975 | ₩131,175 | +0.42% | 23.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩126,374 | ₩128,251 | ₩121,332 | ₩127,809 | +1.14% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,581 | ₩130,354 | ₩123,947 | ₩124,269 | -2.60% | 32만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,313 | ₩128,989 | ₩127,313 | ₩128,131 | +0.64% | 18.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩125,797 | ₩126,656 | ₩121,238 | ₩125,958 | +0.13% | 19.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩125,020 | ₩127,900 | ₩123,612 | ₩125,274 | +0.20% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,345 | ₩125,355 | ₩120,366 | ₩125,020 | +3.03% | 23.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,817 | ₩121,976 | ₩118,429 | ₩121,292 | +1.23% | 22.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,012 | ₩120,272 | ₩117,591 | ₩120,018 | +0.85% | 26만 |
|---|
| 2026.04.13–2026.04.17 | ₩113,313 | ₩119,716 | ₩113,278 | ₩119,265 | +5.25% | 48.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,686 | ₩114,345 | ₩107,506 | ₩113,720 | +4.63% | 29.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩105,535 | ₩109,518 | ₩102,759 | ₩108,606 | +2.91% | 78.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩108,740 | ₩109,706 | ₩104,174 | ₩104,436 | -3.96% | 59.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩109,840 | ₩111,128 | ₩106,192 | ₩106,786 | -2.78% | 44.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,029 | ₩112,649 | ₩107,815 | ₩108,445 | +0.38% | 66.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩111,248 | ₩113,259 | ₩108,928 | ₩109,192 | -1.85% | 30.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,608 | ₩115,271 | ₩112,079 | ₩112,817 | -0.70% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,824 | ₩114,560 | ₩111,194 | ₩113,879 | +1.84% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩112,937 | ₩115,210 | ₩111,328 | ₩112,489 | -0.40% | 21.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,774 | ₩116,343 | ₩109,319 | ₩113,326 | -1.26% | 56.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩116,008 | ₩118,147 | ₩114,867 | ₩115,252 | -0.65% | 17.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩115,056 | ₩116,437 | ₩113,916 | ₩115,999 | +0.82% | 14만 |
|---|
| 2026.01.12–2026.01.16 | ₩115,874 | ₩117,467 | ₩114,935 | ₩117,147 | +1.10% | 16.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩114,426 | ₩116,518 | ₩114,372 | ₩116,370 | +1.70% | 17.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩113,769 | ₩114,117 | ₩112,575 | ₩113,282 | -0.43% | 10.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,742 | ₩114,976 | ₩113,463 | ₩114,479 | +0.65% | 9.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,991 | ₩112,991 | ₩109,377 | ₩112,763 | -0.20% | 25.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩114,453 | ₩114,667 | ₩111,623 | ₩112,253 | -1.92% | 14.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩112,200 | ₩114,386 | ₩111,838 | ₩113,943 | +1.55% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,895 | ₩113,259 | ₩107,895 | ₩113,259 | +4.97% | 16.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩110,041 | ₩111,221 | ₩105,441 | ₩106,863 | -2.89% | 28.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,669 | ₩113,809 | ₩108,230 | ₩110,349 | -2.06% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,976 | ₩114,976 | ₩109,008 | ₩111,248 | -3.24% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩113,970 | ₩115,284 | ₩113,286 | ₩114,117 | +0.13% | 21만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,073 | ₩112,991 | ₩109,314 | ₩112,750 | +1.51% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩110,443 | ₩112,012 | ₩108,888 | ₩110,229 | -0.19% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,039 | ₩112,602 | ₩108,660 | ₩108,660 | -3.02% | 4.2만 |
|---|