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 | ₩129,585 | ₩130,429 | ₩127,761 | ₩129,249 | -0.26% | 27.7만 |
| 2026.09.28–2026.10.02 | ₩128,793 | ₩129,559 | ₩127,021 | ₩129,343 | +0.43% | 32.6만 |
| 2026.09.21–2026.09.25 | ₩127,989 | ₩129,813 | ₩127,265 | ₩128,941 | +0.74% | 65.2만 |
| 2026.09.14–2026.09.18 | ₩124,798 | ₩126,688 | ₩123,148 | ₩126,688 | +1.51% | 23.9만 |
| 2026.09.08–2026.09.11 | ₩127,949 | ₩128,592 | ₩125,562 | ₩126,956 | -0.78% | 19.4만 |
| 2026.08.31–2026.09.04 | ₩125,535 | ₩127,640 | ₩124,127 | ₩127,640 | +1.68% | 26.1만 |
| 2026.08.24–2026.08.28 | ₩126,045 | ₩127,466 | ₩124,894 | ₩125,817 | -0.18% | 25.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,596 |
| ₩126,474 |
| ₩126,943 |
| -2.84% |
| 38.7만 |
| 2026.08.10–2026.08.14 | ₩128,418 | ₩130,656 | ₩127,104 | ₩129,920 | +1.17% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩123,202 | ₩130,121 | ₩122,578 | ₩128,405 | +4.22% | 34.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩126,045 | ₩126,045 | ₩119,581 | ₩123,551 | -1.98% | 59.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩126,071 | ₩128,136 | ₩124,221 | ₩125,186 | -0.70% | 30.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,324 | ₩129,303 | ₩123,363 | ₩124,650 | -2.86% | 55.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩128,525 | ₩129,665 | ₩125,445 | ₩129,330 | +0.63% | 35.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,552 | ₩132,575 | ₩125,911 | ₩127,050 | -1.17% | 21.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩131,971 | ₩132,561 | ₩126,977 | ₩127,640 | -3.28% | 26.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,617 | ₩131,529 | ₩128,968 | ₩131,167 | +0.42% | 23.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩126,366 | ₩128,244 | ₩121,325 | ₩127,801 | +1.14% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,573 | ₩130,346 | ₩123,939 | ₩124,261 | -2.60% | 32만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,305 | ₩128,981 | ₩127,305 | ₩128,123 | +0.64% | 18.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩125,790 | ₩126,648 | ₩121,231 | ₩125,951 | +0.13% | 19.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩125,012 | ₩127,892 | ₩123,604 | ₩125,267 | +0.20% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,338 | ₩125,347 | ₩120,359 | ₩125,012 | +3.03% | 23.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,809 | ₩121,968 | ₩118,422 | ₩121,284 | +1.23% | 22.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,005 | ₩120,265 | ₩117,584 | ₩120,011 | +0.85% | 26만 |
|---|
| 2026.04.13–2026.04.17 | ₩113,306 | ₩119,709 | ₩113,271 | ₩119,258 | +5.25% | 48.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,680 | ₩114,339 | ₩107,500 | ₩113,714 | +4.63% | 29.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩105,529 | ₩109,511 | ₩102,753 | ₩108,599 | +2.91% | 78.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩108,734 | ₩109,699 | ₩104,168 | ₩104,429 | -3.96% | 59.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩109,833 | ₩111,122 | ₩106,186 | ₩106,780 | -2.78% | 44.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,023 | ₩112,642 | ₩107,808 | ₩108,439 | +0.38% | 66.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩111,241 | ₩113,252 | ₩108,921 | ₩109,185 | -1.85% | 30.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,601 | ₩115,264 | ₩112,072 | ₩112,810 | -0.70% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,818 | ₩114,553 | ₩111,187 | ₩113,872 | +1.84% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩112,931 | ₩115,203 | ₩111,322 | ₩112,483 | -0.40% | 21.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,768 | ₩116,336 | ₩109,313 | ₩113,319 | -1.26% | 56.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩116,001 | ₩118,140 | ₩114,860 | ₩115,245 | -0.65% | 17.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩115,049 | ₩116,430 | ₩113,909 | ₩115,992 | +0.82% | 14만 |
|---|
| 2026.01.12–2026.01.16 | ₩115,867 | ₩117,460 | ₩114,929 | ₩117,140 | +1.10% | 16.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩114,419 | ₩116,511 | ₩114,365 | ₩116,363 | +1.70% | 17.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩113,762 | ₩114,111 | ₩112,569 | ₩113,275 | -0.43% | 10.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,735 | ₩114,969 | ₩113,456 | ₩114,473 | +0.65% | 9.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,984 | ₩112,984 | ₩109,371 | ₩112,756 | -0.20% | 25.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩114,446 | ₩114,660 | ₩111,617 | ₩112,247 | -1.92% | 14.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩112,193 | ₩114,379 | ₩111,831 | ₩113,936 | +1.55% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,889 | ₩113,252 | ₩107,889 | ₩113,252 | +4.97% | 16.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩110,034 | ₩111,214 | ₩105,435 | ₩106,856 | -2.89% | 28.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,662 | ₩113,802 | ₩108,224 | ₩110,343 | -2.06% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,969 | ₩114,969 | ₩109,002 | ₩111,241 | -3.24% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩113,963 | ₩115,277 | ₩113,279 | ₩114,111 | +0.13% | 21만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,067 | ₩112,984 | ₩109,307 | ₩112,743 | +1.51% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩110,437 | ₩112,005 | ₩108,881 | ₩110,222 | -0.19% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,032 | ₩112,595 | ₩108,653 | ₩108,653 | -3.02% | 4.2만 |
|---|