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 | ₩129,500 | ₩130,344 | ₩127,677 | ₩129,165 | -0.26% | 27.7만 |
| 2026.09.28–2026.10.02 | ₩128,709 | ₩129,474 | ₩126,937 | ₩129,258 | +0.43% | 32.6만 |
| 2026.09.21–2026.09.25 | ₩127,905 | ₩129,727 | ₩127,181 | ₩128,856 | +0.74% | 65.2만 |
| 2026.09.14–2026.09.18 | ₩124,716 | ₩126,605 | ₩123,067 | ₩126,605 | +1.51% | 23.9만 |
| 2026.09.08–2026.09.11 | ₩127,865 | ₩128,508 | ₩125,479 | ₩126,873 | -0.78% | 19.4만 |
| 2026.08.31–2026.09.04 | ₩125,453 | ₩127,557 | ₩124,046 | ₩127,557 | +1.68% | 26.1만 |
| 2026.08.24–2026.08.28 | ₩125,962 | ₩127,382 | ₩124,812 | ₩125,734 | -0.18% | 25.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,572 |
| ₩131,510 |
| ₩126,391 |
| ₩126,860 |
| -2.84% |
| 38.7만 |
| 2026.08.10–2026.08.14 | ₩128,334 | ₩130,570 | ₩127,020 | ₩129,835 | +1.17% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩123,121 | ₩130,036 | ₩122,498 | ₩128,320 | +4.22% | 34.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩125,962 | ₩125,962 | ₩119,503 | ₩123,469 | -1.98% | 59.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩125,989 | ₩128,052 | ₩124,139 | ₩125,104 | -0.70% | 30.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,240 | ₩129,218 | ₩123,282 | ₩124,568 | -2.86% | 55.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩128,441 | ₩129,580 | ₩125,363 | ₩129,245 | +0.63% | 35.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,468 | ₩132,488 | ₩125,828 | ₩126,967 | -1.17% | 21.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩131,885 | ₩132,474 | ₩126,893 | ₩127,557 | -3.28% | 26.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,531 | ₩131,443 | ₩128,883 | ₩131,081 | +0.42% | 23.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩126,283 | ₩128,160 | ₩121,245 | ₩127,717 | +1.14% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,490 | ₩130,261 | ₩123,858 | ₩124,180 | -2.60% | 32만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,222 | ₩128,897 | ₩127,222 | ₩128,039 | +0.64% | 18.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩125,707 | ₩126,565 | ₩121,151 | ₩125,868 | +0.13% | 19.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩124,930 | ₩127,808 | ₩123,523 | ₩125,185 | +0.20% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,258 | ₩125,265 | ₩120,280 | ₩124,930 | +3.03% | 23.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,731 | ₩121,888 | ₩118,344 | ₩121,205 | +1.23% | 22.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,927 | ₩120,186 | ₩117,506 | ₩119,932 | +0.85% | 26만 |
|---|
| 2026.04.13–2026.04.17 | ₩113,232 | ₩119,630 | ₩113,197 | ₩119,180 | +5.25% | 48.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,609 | ₩114,264 | ₩107,429 | ₩113,639 | +4.63% | 29.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩105,460 | ₩109,439 | ₩102,686 | ₩108,528 | +2.91% | 78.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩108,662 | ₩109,627 | ₩104,099 | ₩104,361 | -3.96% | 59.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩109,761 | ₩111,049 | ₩106,116 | ₩106,710 | -2.78% | 44.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,952 | ₩112,568 | ₩107,738 | ₩108,367 | +0.38% | 66.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩111,168 | ₩113,178 | ₩108,850 | ₩109,114 | -1.85% | 30.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,526 | ₩115,188 | ₩111,999 | ₩112,736 | -0.70% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,744 | ₩114,478 | ₩111,114 | ₩113,797 | +1.84% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩112,856 | ₩115,128 | ₩111,248 | ₩112,409 | -0.40% | 21.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,692 | ₩116,260 | ₩109,241 | ₩113,245 | -1.26% | 56.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,925 | ₩118,062 | ₩114,785 | ₩115,169 | -0.65% | 17.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩114,974 | ₩116,354 | ₩113,835 | ₩115,916 | +0.82% | 14만 |
|---|
| 2026.01.12–2026.01.16 | ₩115,791 | ₩117,383 | ₩114,853 | ₩117,063 | +1.10% | 16.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩114,344 | ₩116,434 | ₩114,290 | ₩116,287 | +1.70% | 17.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩113,687 | ₩114,036 | ₩112,495 | ₩113,201 | -0.43% | 10.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,660 | ₩114,893 | ₩113,382 | ₩114,398 | +0.65% | 9.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,910 | ₩112,910 | ₩109,299 | ₩112,682 | -0.20% | 25.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩114,371 | ₩114,585 | ₩111,543 | ₩112,173 | -1.92% | 14.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩112,119 | ₩114,304 | ₩111,758 | ₩113,862 | +1.55% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,818 | ₩113,178 | ₩107,818 | ₩113,178 | +4.97% | 16.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩109,962 | ₩111,141 | ₩105,366 | ₩106,786 | -2.89% | 28.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,588 | ₩113,728 | ₩108,153 | ₩110,270 | -2.06% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,893 | ₩114,893 | ₩108,930 | ₩111,168 | -3.24% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩113,888 | ₩115,202 | ₩113,205 | ₩114,036 | +0.13% | 21만 |
|---|
| 2025.10.20–2025.10.24 | ₩110,994 | ₩112,910 | ₩109,236 | ₩112,669 | +1.51% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩110,364 | ₩111,932 | ₩108,810 | ₩110,150 | -0.19% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,959 | ₩112,521 | ₩108,582 | ₩108,582 | -3.02% | 4.2만 |
|---|