Fidelity Nasdaq Composite Index ETF (ONEQ)

ONEQ
🏛️ 미국 →
89.68
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 77.02 77.02 76.96 77.02 26.6K
09:32 76.92 76.92 76.92 76.92 0.2K
09:33 76.81 76.83 76.81 76.83 0.5K
09:34 76.81 76.81 76.81 76.81 0.3K
09:35 76.99 76.99 76.99 76.98 0.1K
09:36 76.94 76.94 76.87 76.86 0.8K
09:37 76.75 76.75 76.75 76.75 0.6K
09:38 76.76 76.76 76.74 76.74 2.0K
09:39 76.58 76.60 76.58 76.60 3.9K
09:40 76.60 76.60 76.60 76.60 0.4K
09:41 76.68 76.68 76.63 76.68 4.6K
09:47 76.84 76.84 76.84 76.84 0.3K
09:48 76.81 76.83 76.81 76.83 1.5K
09:50 76.79 76.80 76.79 76.80 0.9K
09:51 76.72 76.78 76.72 76.78 6.4K
09:53 76.68 76.68 76.68 76.68 0.7K
09:55 76.66 76.66 76.66 76.66 0.5K
09:56 76.72 76.72 76.72 76.72 0.2K
09:57 76.79 76.79 76.78 76.78 3.6K
09:59 76.81 76.81 76.69 76.80 2.9K
10:01 76.86 76.89 76.81 76.81 2.3K
10:02 76.87 76.97 76.87 76.97 2.4K
10:03 76.85 76.97 76.85 76.85 1.1K
10:05 76.81 76.85 76.81 76.85 1.3K
10:06 76.74 76.81 76.74 76.81 1.5K
10:08 76.55 76.55 76.55 76.55 0.2K
10:10 76.65 76.65 76.62 76.62 0.5K
10:11 76.51 76.60 76.51 76.51 1.2K
10:12 76.52 76.53 76.52 76.53 4.0K
10:13 76.59 76.59 76.59 76.59 0.2K
10:14 76.51 76.51 76.51 76.51 0.2K
10:15 76.65 76.65 76.60 76.60 0.6K
10:17 76.66 76.66 76.61 76.61 1.9K
10:18 76.74 76.74 76.68 76.68 0.5K
10:19 76.72 76.75 76.72 76.75 1.1K
10:20 76.82 76.82 76.78 76.78 1.1K
10:21 76.78 76.84 76.78 76.79 0.7K
10:22 76.76 76.85 76.76 76.85 1.7K
10:24 76.90 76.90 76.90 76.90 0.6K
10:26 76.93 76.95 76.93 76.94 1.2K
10:27 76.99 76.99 76.99 76.99 0.5K
10:28 76.95 76.95 76.85 76.85 0.5K
10:29 76.68 76.68 76.68 76.68 0.5K
10:34 76.71 76.71 76.71 76.71 0.9K
10:38 76.85 76.85 76.76 76.76 2.2K
10:40 76.80 76.80 76.80 76.80 0.1K
10:41 76.72 76.72 76.72 76.72 0.1K
10:42 76.69 76.69 76.69 76.69 0.6K
10:43 76.77 76.77 76.77 76.77 0.2K
10:44 76.66 76.66 76.66 76.66 1.1K
10:49 76.64 76.64 76.64 76.64 0.4K
10:50 76.60 76.70 76.60 76.70 0.7K
10:51 76.68 76.75 76.63 76.75 2.8K
10:52 76.76 76.76 76.65 76.65 0.8K
10:54 76.72 76.72 76.72 76.72 0.1K
10:55 76.75 76.75 76.75 76.75 2.2K
10:56 76.75 76.75 76.75 76.75 0.4K
10:59 76.66 76.66 76.66 76.66 0.2K
11:00 76.73 76.73 76.73 76.73 0.3K
11:01 76.63 76.63 76.59 76.59 1.2K
11:02 76.62 76.62 76.62 76.61 0.3K
11:03 76.56 76.56 76.56 76.56 0.5K
11:05 76.44 76.49 76.43 76.48 0.9K
11:06 76.48 76.48 76.48 76.47 0.6K
11:10 76.56 76.56 76.50 76.50 0.6K
11:12 76.48 76.48 76.48 76.48 0.1K
11:14 76.54 76.54 76.54 76.54 0.4K
11:15 76.55 76.55 76.55 76.55 0.1K
11:16 76.45 76.45 76.45 76.45 0.2K
11:17 76.46 76.46 76.46 76.46 0.7K
11:19 76.59 76.59 76.40 76.42 0.8K
11:20 76.38 76.38 76.35 76.35 0.3K
11:21 76.31 76.31 76.31 76.31 0.7K
11:22 76.37 76.37 76.37 76.36 0.2K
11:23 76.37 76.37 76.37 76.36 0.3K
11:24 76.48 76.48 76.35 76.35 0.7K
11:25 76.40 76.40 76.40 76.40 0.4K
11:26 76.41 76.42 76.41 76.42 0.4K
11:27 76.38 76.38 76.38 76.38 0.4K
11:28 76.36 76.36 76.36 76.36 0.2K
11:29 76.38 76.40 76.38 76.40 0.5K
11:30 76.31 76.33 76.31 76.33 0.4K
11:31 76.31 76.38 76.31 76.31 0.9K
11:32 76.34 76.36 76.34 76.35 1.5K
11:33 76.31 76.34 76.31 76.34 1.0K
11:35 76.30 76.35 76.30 76.35 7.5K
11:36 76.35 76.40 76.30 76.40 0.9K
11:37 76.39 76.39 76.39 76.39 0.3K
11:38 76.34 76.34 76.34 76.34 2.7K
11:39 76.30 76.30 76.30 76.30 2.4K
11:42 76.41 76.41 76.41 76.41 0.1K
11:43 76.46 76.46 76.41 76.41 0.3K
11:44 76.48 76.48 76.48 76.48 0.2K
11:45 76.44 76.44 76.44 76.43 1.2K
11:47 76.42 76.48 76.42 76.48 0.7K
11:48 76.48 76.48 76.48 76.48 1.0K
11:49 76.51 76.51 76.51 76.51 0.3K
11:50 76.55 76.55 76.55 76.55 0.8K
11:52 76.43 76.43 76.43 76.43 1.6K
11:56 76.40 76.40 76.40 76.40 0.1K
11:58 76.45 76.45 76.45 76.44 0.6K
11:59 76.48 76.48 76.48 76.48 1.8K
12:01 76.51 76.51 76.51 76.51 0.7K
12:02 76.37 76.37 76.30 76.30 3.0K
12:05 76.45 76.45 76.45 76.45 0.4K
12:07 76.36 76.36 76.36 76.36 0.3K
12:09 76.39 76.53 76.39 76.53 0.2K
12:11 76.53 76.53 76.39 76.39 0.7K
12:12 76.39 76.39 76.39 76.39 0.3K
12:13 76.37 76.37 76.37 76.36 0.3K
12:15 76.31 76.31 76.31 76.31 0.6K
12:17 76.40 76.40 76.40 76.40 6.6K
12:18 76.33 76.52 76.33 76.52 0.9K
12:19 76.43 76.43 76.43 76.43 0.4K
12:20 76.47 76.51 76.47 76.51 1.0K
12:21 76.49 76.49 76.49 76.48 0.2K
12:22 76.36 76.36 76.36 76.36 2.1K
12:23 76.30 76.30 76.30 76.30 1.0K
12:24 76.25 76.25 76.25 76.25 1.2K
12:26 76.32 76.32 76.26 76.28 2.4K
12:27 76.25 76.25 76.20 76.20 0.7K
12:28 76.28 76.28 76.22 76.22 0.6K
12:29 76.18 76.18 76.18 76.18 1.4K
12:30 76.22 76.22 76.22 76.22 0.4K
12:31 76.20 76.26 76.12 76.12 8.1K
12:32 76.20 76.20 76.20 76.20 0.3K
12:33 76.19 76.19 76.12 76.11 0.7K
12:34 76.11 76.11 76.11 76.11 0.4K
12:36 76.20 76.20 76.20 76.20 1.0K
12:37 76.10 76.10 76.10 76.10 12.4K
12:39 76.03 76.07 76.03 76.05 3.4K
12:40 76.05 76.05 76.00 76.00 1.1K
12:41 76.02 76.09 76.02 76.09 0.9K
12:43 76.06 76.11 76.01 76.07 1.8K
12:44 76.09 76.09 76.09 76.09 0.3K
12:45 76.07 76.07 76.07 76.07 0.5K
12:48 76.13 76.13 76.13 76.13 7.8K
12:49 76.07 76.07 76.07 76.07 0.6K
12:50 76.13 76.13 76.00 76.00 0.5K
12:53 76.15 76.15 76.15 76.15 0.1K
12:54 76.15 76.17 76.05 76.05 3.4K
12:55 76.26 76.26 76.26 76.26 1.7K
12:56 76.22 76.29 76.20 76.20 2.1K
12:57 76.25 76.25 76.25 76.25 1.8K
12:58 76.27 76.31 76.27 76.31 1.0K
12:59 76.38 76.42 76.37 76.41 1.6K
13:00 76.40 76.40 76.40 76.40 0.4K
13:02 76.34 76.34 76.34 76.34 0.7K
13:03 76.39 76.39 76.30 76.30 11.5K
13:05 76.30 76.35 76.30 76.35 0.6K
13:07 76.36 76.36 76.36 76.36 0.8K
13:08 76.47 76.47 76.47 76.47 0.6K
13:13 76.28 76.33 76.25 76.33 4.6K
13:16 76.30 76.30 76.30 76.30 0.5K
13:17 76.32 76.32 76.32 76.32 0.1K
13:18 76.32 76.32 76.32 76.32 0.9K
13:19 76.27 76.33 76.27 76.33 2.6K
13:21 76.21 76.21 76.19 76.19 1.4K
13:22 76.17 76.17 76.17 76.17 0.4K
13:23 76.11 76.11 76.09 76.10 3.8K
13:24 76.10 76.10 76.10 76.10 3.3K
13:28 76.06 76.06 76.05 76.05 1.0K
13:31 76.08 76.08 76.08 76.08 0.1K
13:32 76.10 76.10 76.05 76.05 0.5K
13:33 76.10 76.10 76.10 76.10 0.4K
13:34 76.18 76.18 76.18 76.18 0.6K
13:35 76.12 76.12 76.01 76.09 29.3K
13:36 76.00 76.09 76.00 76.05 1.9K
13:37 76.01 76.02 76.01 76.02 5.8K
13:38 76.09 76.09 76.00 76.00 1.4K
13:39 76.08 76.08 76.08 76.08 0.1K
13:40 76.05 76.05 76.00 76.00 0.5K
13:42 76.00 76.13 76.00 76.13 2.3K
13:43 76.08 76.15 76.08 76.15 0.5K
13:44 76.00 76.14 76.00 76.14 1.8K
13:45 76.06 76.09 76.06 76.08 0.5K
13:46 76.03 76.10 76.03 76.10 7.9K
13:47 76.07 76.07 76.07 76.07 0.7K
13:48 76.12 76.16 76.07 76.16 1.3K
13:50 76.12 76.12 76.11 76.11 0.7K
13:52 76.06 76.06 76.06 76.06 0.3K
13:53 76.13 76.13 76.13 76.13 0.1K
13:55 76.06 76.06 76.06 76.06 0.2K
13:56 76.07 76.09 76.07 76.09 6.6K
13:58 76.07 76.07 76.07 76.07 0.4K
13:59 76.07 76.07 76.07 76.07 0.1K
14:00 76.00 76.07 76.00 76.07 1.6K
14:01 76.11 76.11 76.11 76.10 0.1K
14:02 76.00 76.06 76.00 76.03 4.8K
14:03 75.97 75.97 75.96 75.97 0.5K
14:07 76.06 76.06 76.06 76.06 0.3K
14:09 76.13 76.13 76.13 76.13 0.7K
14:13 76.25 76.25 76.25 76.25 0.3K
14:14 76.25 76.27 76.15 76.15 1.5K
14:17 76.16 76.16 76.16 76.16 0.5K
14:18 76.10 76.10 76.10 76.10 8.7K
14:19 76.12 76.12 76.08 76.08 0.9K
14:21 76.00 76.00 76.00 76.00 0.3K
14:22 75.92 75.92 75.92 75.92 0.3K
14:23 75.98 76.05 75.98 76.05 1.3K
14:24 75.98 76.02 75.98 76.00 0.6K
14:25 76.00 76.05 76.00 76.05 2.5K
14:26 76.05 76.05 76.05 76.05 0.1K
14:27 76.02 76.02 76.02 76.02 0.8K
14:29 75.94 76.01 75.94 76.01 0.3K
14:30 76.00 76.00 76.00 76.00 0.7K
14:31 76.04 76.04 76.04 76.04 0.4K
14:32 76.04 76.04 76.04 76.04 0.3K
14:35 75.96 75.96 75.96 75.96 0.1K
14:36 75.98 75.98 75.98 75.98 0.1K
14:37 75.99 75.99 75.99 75.99 0.2K
14:39 76.05 76.05 76.05 76.05 0.9K
14:40 75.96 75.96 75.96 75.96 4.0K
14:41 76.00 76.00 76.00 76.00 0.2K
14:42 75.96 75.96 75.96 75.96 0.6K
14:43 75.97 75.97 75.97 75.97 0.7K
14:44 75.94 75.97 75.94 75.97 1.3K
14:48 76.04 76.04 76.00 76.00 1.2K
14:49 76.05 76.05 76.05 76.05 0.5K
14:50 76.01 76.01 75.99 75.99 0.8K
14:51 76.03 76.03 76.03 76.03 2.3K
14:53 76.08 76.08 76.08 76.08 0.3K
14:55 76.04 76.04 76.04 76.04 0.2K
14:56 76.12 76.12 76.12 76.11 0.2K
14:58 76.18 76.18 76.18 76.18 1.1K
15:01 76.11 76.13 76.11 76.13 0.4K
15:03 76.14 76.14 76.14 76.14 0.3K
15:05 76.18 76.21 76.13 76.21 1.4K
15:06 76.22 76.22 76.22 76.22 0.3K
15:07 76.25 76.25 76.25 76.25 0.2K
15:08 76.21 76.21 76.21 76.21 0.1K
15:09 76.17 76.17 76.17 76.17 0.3K
15:11 76.15 76.21 76.15 76.21 1.2K
15:12 76.08 76.10 76.08 76.09 0.8K
15:14 76.03 76.03 76.03 76.03 0.2K
15:15 76.03 76.06 76.03 76.06 0.8K
15:16 76.10 76.10 76.10 76.10 0.6K
15:17 76.10 76.10 76.10 76.10 1.8K
15:18 76.07 76.07 76.07 76.07 0.4K
15:20 76.17 76.17 76.17 76.17 1.1K
15:21 76.18 76.18 76.18 76.18 0.5K
15:24 76.18 76.18 76.18 76.18 0.4K
15:25 76.24 76.24 76.24 76.24 0.5K
15:26 76.25 76.25 76.25 76.24 0.5K
15:28 76.25 76.25 76.25 76.25 0.3K
15:31 76.26 76.26 76.26 76.26 0.4K
15:34 76.27 76.27 76.26 76.26 0.3K
15:35 76.25 76.25 76.25 76.25 0.5K
15:36 76.31 76.35 76.31 76.35 0.6K
15:38 76.32 76.32 76.32 76.32 3.7K
15:39 76.21 76.21 76.21 76.21 0.2K
15:40 76.21 76.21 76.16 76.16 1.4K
15:41 76.21 76.23 76.21 76.22 0.4K
15:42 76.17 76.27 76.17 76.27 0.2K
15:43 76.30 76.30 76.26 76.26 1.5K
15:44 76.24 76.24 76.24 76.24 0.1K
15:45 76.30 76.30 76.16 76.16 1.0K
15:46 76.18 76.18 76.13 76.17 0.9K
15:47 76.17 76.17 76.17 76.17 0.4K
15:48 76.27 76.27 76.26 76.26 0.5K
15:49 76.31 76.32 76.31 76.32 0.9K
15:50 76.17 76.18 76.17 76.18 0.9K
15:51 76.18 76.18 76.18 76.18 0.6K
15:52 76.10 76.10 76.10 76.10 0.9K
15:53 76.13 76.13 76.13 76.13 0.3K
15:54 76.12 76.12 76.01 76.01 1.3K
15:55 76.07 76.07 76.07 76.07 2.8K
15:56 75.93 75.93 75.93 75.93 0.2K
15:57 76.00 76.06 75.96 76.06 1.6K
15:58 75.97 76.00 75.97 76.00 1.2K
15:59 76.00 76.06 76.00 76.06 8.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음