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 | ₩129,604 | ₩130,449 | ₩127,780 | ₩129,269 | -0.26% | 27.7만 |
| 2026.09.28–2026.10.02 | ₩128,813 | ₩129,578 | ₩127,040 | ₩129,363 | +0.43% | 32.6만 |
| 2026.09.21–2026.09.25 | ₩128,008 | ₩129,832 | ₩127,284 | ₩128,960 | +0.74% | 65.2만 |
| 2026.09.14–2026.09.18 | ₩124,816 | ₩126,707 | ₩123,167 | ₩126,707 | +1.51% | 23.9만 |
| 2026.09.08–2026.09.11 | ₩127,968 | ₩128,611 | ₩125,581 | ₩126,975 | -0.78% | 19.4만 |
| 2026.08.31–2026.09.04 | ₩125,554 | ₩127,659 | ₩124,146 | ₩127,659 | +1.68% | 26.1만 |
| 2026.08.24–2026.08.28 | ₩126,063 | ₩127,485 | ₩124,913 | ₩125,835 | -0.18% | 25.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,616 |
| ₩126,493 |
| ₩126,962 |
| -2.84% |
| 38.7만 |
| 2026.08.10–2026.08.14 | ₩128,437 | ₩130,675 | ₩127,123 | ₩129,939 | +1.17% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩123,220 | ₩130,140 | ₩122,597 | ₩128,424 | +4.22% | 34.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩126,063 | ₩126,063 | ₩119,599 | ₩123,569 | -1.98% | 59.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩126,090 | ₩128,156 | ₩124,240 | ₩125,205 | -0.70% | 30.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,343 | ₩129,322 | ₩123,381 | ₩124,669 | -2.86% | 55.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩128,544 | ₩129,684 | ₩125,464 | ₩129,349 | +0.63% | 35.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,571 | ₩132,595 | ₩125,929 | ₩127,069 | -1.17% | 21.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩131,991 | ₩132,581 | ₩126,995 | ₩127,659 | -3.28% | 26.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,637 | ₩131,548 | ₩128,987 | ₩131,186 | +0.42% | 23.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩126,385 | ₩128,263 | ₩121,343 | ₩127,820 | +1.14% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,592 | ₩130,366 | ₩123,958 | ₩124,280 | -2.60% | 32만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,324 | ₩129,000 | ₩127,324 | ₩128,142 | +0.64% | 18.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩125,809 | ₩126,667 | ₩121,249 | ₩125,970 | +0.13% | 19.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩125,031 | ₩127,911 | ₩123,623 | ₩125,286 | +0.20% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,356 | ₩125,366 | ₩120,377 | ₩125,031 | +3.03% | 23.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,827 | ₩121,986 | ₩118,439 | ₩121,302 | +1.23% | 22.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,023 | ₩120,283 | ₩117,601 | ₩120,028 | +0.85% | 26만 |
|---|
| 2026.04.13–2026.04.17 | ₩113,323 | ₩119,727 | ₩113,288 | ₩119,276 | +5.25% | 48.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,696 | ₩114,356 | ₩107,516 | ₩113,731 | +4.63% | 29.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩105,545 | ₩109,528 | ₩102,768 | ₩108,616 | +2.91% | 78.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩108,750 | ₩109,715 | ₩104,183 | ₩104,445 | -3.96% | 59.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩109,850 | ₩111,138 | ₩106,202 | ₩106,796 | -2.78% | 44.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,039 | ₩112,659 | ₩107,824 | ₩108,455 | +0.38% | 66.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩111,258 | ₩113,269 | ₩108,938 | ₩109,202 | -1.85% | 30.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,618 | ₩115,281 | ₩112,089 | ₩112,827 | -0.70% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,834 | ₩114,570 | ₩111,204 | ₩113,889 | +1.84% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩112,947 | ₩115,221 | ₩111,338 | ₩112,500 | -0.40% | 21.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,785 | ₩116,354 | ₩109,329 | ₩113,336 | -1.26% | 56.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩116,019 | ₩118,158 | ₩114,877 | ₩115,262 | -0.65% | 17.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩115,066 | ₩116,448 | ₩113,926 | ₩116,009 | +0.82% | 14만 |
|---|
| 2026.01.12–2026.01.16 | ₩115,884 | ₩117,478 | ₩114,946 | ₩117,157 | +1.10% | 16.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩114,436 | ₩116,528 | ₩114,382 | ₩116,381 | +1.70% | 17.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩113,779 | ₩114,128 | ₩112,585 | ₩113,292 | -0.43% | 10.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,752 | ₩114,986 | ₩113,473 | ₩114,490 | +0.65% | 9.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,001 | ₩113,001 | ₩109,387 | ₩112,773 | -0.20% | 25.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩114,463 | ₩114,677 | ₩111,633 | ₩112,263 | -1.92% | 14.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩112,210 | ₩114,396 | ₩111,848 | ₩113,953 | +1.55% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,905 | ₩113,269 | ₩107,905 | ₩113,269 | +4.97% | 16.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩110,051 | ₩111,231 | ₩105,451 | ₩106,872 | -2.89% | 28.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,679 | ₩113,819 | ₩108,240 | ₩110,359 | -2.06% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,986 | ₩114,986 | ₩109,018 | ₩111,258 | -3.24% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩113,980 | ₩115,294 | ₩113,296 | ₩114,128 | +0.13% | 21만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,083 | ₩113,001 | ₩109,324 | ₩112,760 | +1.51% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩110,453 | ₩112,022 | ₩108,897 | ₩110,238 | -0.19% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,049 | ₩112,612 | ₩108,669 | ₩108,669 | -3.02% | 4.2만 |
|---|