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 78.04 78.20 78.04 78.11 35.0K
09:31 78.12 78.12 78.04 78.08 3.3K
09:32 78.13 78.20 78.08 78.20 4.4K
09:33 78.22 78.32 78.22 78.32 2.5K
09:34 78.22 78.32 78.22 78.22 1.9K
09:35 78.28 78.28 78.28 78.28 1.2K
09:36 78.31 78.31 78.21 78.22 2.4K
09:38 78.28 78.28 78.28 78.27 0.2K
09:39 78.19 78.19 78.19 78.19 0.3K
09:40 78.29 78.33 78.29 78.33 0.7K
09:41 78.28 78.28 78.28 78.28 0.3K
09:42 78.36 78.36 78.36 78.36 0.9K
09:43 78.42 78.42 78.36 78.41 1.2K
09:44 78.35 78.35 78.27 78.27 1.6K
09:46 78.49 78.49 78.49 78.49 1.6K
09:48 78.49 78.49 78.49 78.49 0.4K
09:49 78.43 78.48 78.43 78.48 0.7K
09:50 78.44 78.44 78.39 78.39 4.2K
09:51 78.24 78.24 78.24 78.24 0.2K
09:52 78.34 78.34 78.34 78.33 1.2K
09:54 78.50 78.50 78.42 78.50 0.9K
09:55 78.50 78.50 78.34 78.49 1.4K
09:56 78.40 78.40 78.40 78.40 0.2K
09:57 78.35 78.41 78.32 78.35 5.4K
09:58 78.29 78.34 78.29 78.34 0.2K
09:59 78.34 78.36 78.34 78.36 0.7K
10:00 78.41 78.41 78.28 78.28 0.8K
10:01 78.31 78.39 78.31 78.39 0.6K
10:02 78.43 78.43 78.40 78.40 3.1K
10:04 78.34 78.45 78.34 78.45 3.0K
10:05 78.45 78.45 78.33 78.33 1.1K
10:06 78.39 78.39 78.39 78.39 0.4K
10:07 78.39 78.39 78.39 78.39 0.3K
10:08 78.32 78.38 78.32 78.32 0.8K
10:09 78.38 78.38 78.38 78.38 0.4K
10:10 78.47 78.47 78.28 78.28 1.7K
10:11 78.29 78.29 78.29 78.29 0.2K
10:12 78.36 78.36 78.36 78.36 0.2K
10:13 78.48 78.48 78.48 78.48 1.3K
10:14 78.50 78.50 78.50 78.50 0.6K
10:15 78.45 78.50 78.45 78.50 3.1K
10:16 78.41 78.41 78.41 78.41 0.2K
10:17 78.51 78.51 78.51 78.51 0.1K
10:18 78.56 78.56 78.56 78.56 1.3K
10:22 78.54 78.54 78.54 78.54 0.2K
10:23 78.56 78.58 78.51 78.51 1.4K
10:24 78.59 78.59 78.59 78.59 0.4K
10:25 78.58 78.58 78.50 78.50 1.4K
10:27 78.60 78.60 78.60 78.60 0.9K
10:28 78.57 78.69 78.57 78.69 29.1K
10:29 78.59 78.59 78.59 78.59 3.3K
10:30 78.59 78.59 78.59 78.59 0.3K
10:31 78.59 78.59 78.59 78.59 0.5K
10:34 78.64 78.64 78.56 78.56 0.3K
10:35 78.64 78.64 78.64 78.64 1.3K
10:37 78.59 78.59 78.59 78.58 0.4K
10:38 78.58 78.58 78.58 78.58 0.9K
10:39 78.65 78.67 78.65 78.67 106.2K
10:40 78.52 78.58 78.52 78.58 1.0K
10:41 78.56 78.56 78.56 78.56 0.3K
10:42 78.59 78.59 78.59 78.59 1.0K
10:43 78.60 78.60 78.60 78.60 0.3K
10:44 78.55 78.56 78.53 78.56 8.9K
10:45 78.69 78.69 78.69 78.69 0.1K
10:47 78.69 78.69 78.69 78.69 0.4K
10:49 78.58 78.58 78.58 78.58 1.1K
10:51 78.55 78.55 78.55 78.55 0.5K
10:52 78.60 78.72 78.60 78.71 0.6K
10:53 78.66 78.72 78.60 78.60 1.5K
10:54 78.62 78.62 78.62 78.62 0.3K
10:55 78.62 78.67 78.62 78.67 0.5K
10:56 78.71 78.71 78.71 78.71 0.6K
10:57 78.66 78.66 78.66 78.66 0.6K
10:59 78.60 78.60 78.60 78.60 2.0K
11:00 78.65 78.68 78.65 78.68 0.7K
11:01 78.60 78.60 78.60 78.60 0.1K
11:02 78.65 78.67 78.65 78.66 0.6K
11:03 78.66 78.66 78.62 78.62 3.3K
11:05 78.67 78.67 78.67 78.67 0.4K
11:07 78.70 78.70 78.70 78.70 0.9K
11:08 78.72 78.72 78.72 78.72 1.1K
11:09 78.72 78.72 78.72 78.72 1.1K
11:10 78.72 78.72 78.71 78.71 0.9K
11:11 78.69 78.69 78.65 78.65 2.4K
11:12 78.74 78.74 78.66 78.66 0.6K
11:13 78.70 78.70 78.70 78.69 0.5K
11:14 78.67 78.71 78.67 78.71 0.4K
11:15 78.67 78.75 78.67 78.75 61.3K
11:16 78.70 78.70 78.70 78.69 0.1K
11:17 78.67 78.67 78.59 78.59 1.6K
11:18 78.60 78.60 78.58 78.58 0.9K
11:20 78.67 78.68 78.67 78.68 1.6K
11:21 78.64 78.64 78.64 78.64 0.5K
11:25 78.54 78.54 78.54 78.54 0.5K
11:28 78.67 78.71 78.67 78.71 2.3K
11:29 78.66 78.71 78.66 78.71 1.9K
11:30 78.69 78.69 78.65 78.65 0.7K
11:31 78.68 78.68 78.68 78.68 0.2K
11:32 78.65 78.65 78.65 78.65 0.4K
11:33 78.68 78.68 78.68 78.68 0.9K
11:34 78.67 78.67 78.67 78.67 4.9K
11:35 78.65 78.68 78.65 78.68 0.6K
11:36 78.65 78.65 78.65 78.65 0.7K
11:37 78.66 78.66 78.60 78.60 1.2K
11:38 78.65 78.65 78.65 78.65 2.0K
11:39 78.66 78.69 78.66 78.69 3.7K
11:40 78.69 78.69 78.66 78.66 1.8K
11:42 78.63 78.64 78.63 78.64 0.8K
11:43 78.66 78.66 78.66 78.66 1.5K
11:45 78.56 78.56 78.56 78.56 0.7K
11:46 78.59 78.59 78.59 78.59 0.1K
11:47 78.65 78.65 78.57 78.57 0.4K
11:49 78.60 78.60 78.60 78.60 1.9K
11:50 78.58 78.65 78.58 78.65 0.7K
11:51 78.60 78.60 78.60 78.60 0.2K
11:52 78.67 78.67 78.61 78.61 1.0K
11:55 78.63 78.63 78.63 78.63 1.5K
11:56 78.62 78.62 78.62 78.62 0.8K
11:57 78.54 78.59 78.54 78.55 1.6K
11:59 78.66 78.66 78.60 78.60 1.9K
12:00 78.53 78.53 78.53 78.53 0.5K
12:01 78.55 78.55 78.55 78.55 1.2K
12:02 78.50 78.50 78.50 78.50 0.2K
12:03 78.59 78.59 78.59 78.59 0.4K
12:05 78.55 78.55 78.55 78.55 2.0K
12:06 78.60 78.60 78.60 78.60 0.7K
12:07 78.60 78.60 78.60 78.60 0.8K
12:10 78.63 78.63 78.63 78.63 0.4K
12:12 78.59 78.61 78.59 78.61 0.7K
12:13 78.59 78.59 78.59 78.59 0.5K
12:15 78.51 78.51 78.51 78.51 0.9K
12:16 78.53 78.53 78.53 78.53 0.2K
12:18 78.51 78.51 78.51 78.51 0.3K
12:19 78.51 78.53 78.51 78.53 0.5K
12:21 78.45 78.51 78.45 78.51 0.7K
12:22 78.53 78.53 78.53 78.53 0.7K
12:23 78.49 78.49 78.49 78.49 0.3K
12:24 78.47 78.47 78.46 78.46 0.9K
12:28 78.52 78.53 78.52 78.53 0.5K
12:29 78.53 78.53 78.53 78.53 0.2K
12:30 78.51 78.51 78.51 78.51 0.3K
12:31 78.49 78.49 78.48 78.49 3.9K
12:32 78.47 78.47 78.47 78.47 0.3K
12:34 78.53 78.55 78.53 78.55 0.7K
12:35 78.55 78.55 78.52 78.52 0.6K
12:37 78.52 78.52 78.52 78.52 0.3K
12:39 78.45 78.45 78.45 78.45 0.1K
12:40 78.42 78.45 78.42 78.45 0.5K
12:41 78.37 78.39 78.37 78.39 0.7K
12:43 78.39 78.39 78.38 78.38 0.8K
12:44 78.42 78.42 78.42 78.42 0.2K
12:45 78.36 78.36 78.36 78.36 0.2K
12:46 78.36 78.36 78.36 78.36 0.1K
12:47 78.32 78.39 78.32 78.39 0.7K
12:49 78.40 78.40 78.35 78.35 0.8K
12:50 78.47 78.47 78.47 78.47 0.3K
12:51 78.41 78.41 78.41 78.41 0.1K
12:52 78.41 78.41 78.40 78.40 1.3K
12:53 78.40 78.40 78.32 78.32 1.1K
12:54 78.40 78.40 78.40 78.40 6.8K
12:56 78.34 78.34 78.34 78.34 1.5K
12:57 78.44 78.44 78.44 78.44 0.7K
12:58 78.36 78.36 78.36 78.36 0.9K
13:02 78.25 78.25 78.25 78.25 1.0K
13:03 78.36 78.36 78.36 78.35 0.4K
13:06 78.35 78.35 78.35 78.35 0.3K
13:07 78.35 78.40 78.35 78.40 0.5K
13:08 78.40 78.40 78.40 78.40 0.4K
13:11 78.40 78.40 78.40 78.40 1.3K
13:12 78.37 78.37 78.37 78.37 0.4K
13:13 78.34 78.34 78.34 78.34 0.2K
13:14 78.34 78.38 78.34 78.38 3.2K
13:15 78.35 78.38 78.35 78.37 3.0K
13:17 78.28 78.28 78.28 78.28 0.2K
13:18 78.32 78.32 78.32 78.32 3.1K
13:20 78.32 78.34 78.32 78.32 0.4K
13:21 78.30 78.30 78.28 78.27 0.3K
13:22 78.27 78.36 78.27 78.33 2.9K
13:24 78.36 78.36 78.36 78.36 0.3K
13:26 78.39 78.39 78.39 78.39 0.4K
13:29 78.36 78.36 78.36 78.36 0.1K
13:30 78.41 78.41 78.41 78.41 0.1K
13:31 78.37 78.37 78.36 78.36 3.2K
13:32 78.32 78.32 78.30 78.30 0.8K
13:33 78.34 78.34 78.34 78.34 4.8K
13:34 78.31 78.31 78.31 78.31 0.2K
13:35 78.33 78.36 78.33 78.36 0.5K
13:36 78.34 78.34 78.34 78.34 0.3K
13:37 78.35 78.35 78.35 78.35 1.5K
13:38 78.26 78.30 78.26 78.30 1.2K
13:39 78.31 78.31 78.31 78.31 0.1K
13:40 78.34 78.34 78.34 78.34 1.7K
13:41 78.27 78.27 78.27 78.27 0.4K
13:42 78.26 78.27 78.26 78.27 0.2K
13:43 78.28 78.28 78.28 78.28 0.4K
13:44 78.27 78.27 78.27 78.27 0.4K
13:45 78.25 78.25 78.25 78.25 0.9K
13:46 78.11 78.11 78.11 78.11 0.2K
13:47 78.13 78.22 78.12 78.12 1.1K
13:48 78.17 78.24 78.17 78.21 1.3K
13:49 78.12 78.12 78.09 78.09 0.6K
13:50 78.24 78.24 78.24 78.24 0.2K
13:51 78.22 78.22 78.22 78.22 0.1K
13:53 78.14 78.21 78.14 78.20 1.2K
13:56 78.21 78.21 78.21 78.21 0.3K
13:59 78.13 78.13 78.10 78.10 0.3K
14:00 78.13 78.13 78.01 78.01 1.0K
14:01 78.04 78.04 77.95 77.95 2.4K
14:02 78.00 78.01 78.00 78.01 0.5K
14:04 78.14 78.14 78.04 78.04 0.6K
14:06 78.00 78.00 78.00 78.00 0.2K
14:07 78.04 78.04 78.04 78.04 0.1K
14:08 78.06 78.06 78.06 78.06 1.1K
14:12 78.04 78.04 78.04 78.04 0.2K
14:13 78.08 78.08 78.08 78.08 0.3K
14:14 78.04 78.04 78.04 78.04 0.6K
14:15 78.00 78.00 78.00 78.00 0.3K
14:18 78.10 78.10 78.07 78.07 0.3K
14:19 78.10 78.10 78.10 78.10 1.1K
14:20 78.12 78.12 78.12 78.12 0.3K
14:22 78.04 78.04 78.04 78.04 0.7K
14:24 78.07 78.07 78.07 78.07 0.1K
14:25 78.15 78.15 78.15 78.15 0.2K
14:26 78.11 78.11 78.07 78.08 1.2K
14:27 78.12 78.12 78.12 78.12 0.2K
14:29 78.16 78.16 78.16 78.16 1.6K
14:30 78.06 78.06 78.06 78.06 2.0K
14:35 78.06 78.06 78.06 78.06 2.7K
14:36 78.00 78.00 78.00 78.00 0.2K
14:37 78.05 78.05 78.05 78.05 1.0K
14:39 78.09 78.09 78.09 78.09 0.2K
14:40 78.00 78.00 78.00 78.00 1.1K
14:44 78.04 78.07 78.04 78.07 0.3K
14:45 78.06 78.06 78.06 78.06 0.4K
14:46 78.02 78.02 78.02 78.02 0.2K
14:47 78.07 78.07 78.04 78.04 0.5K
14:50 78.09 78.09 78.09 78.09 0.1K
14:51 78.08 78.08 78.08 78.08 0.2K
14:52 78.04 78.04 78.02 78.02 0.8K
14:55 78.01 78.06 78.01 78.06 4.8K
14:56 78.05 78.05 78.05 78.05 0.3K
14:58 77.98 77.98 77.98 77.98 1.8K
15:00 77.88 77.88 77.83 77.83 14.6K
15:02 77.90 77.93 77.90 77.93 0.7K
15:03 77.94 77.98 77.94 77.98 1.4K
15:04 78.00 78.00 78.00 78.00 0.7K
15:05 78.02 78.03 78.02 78.03 1.3K
15:06 78.00 78.00 78.00 78.00 0.6K
15:10 78.03 78.03 78.03 78.03 0.2K
15:11 78.02 78.02 78.02 78.02 0.1K
15:12 77.97 77.97 77.97 77.97 0.2K
15:13 78.01 78.01 78.01 78.01 0.1K
15:14 78.00 78.00 78.00 78.00 1.2K
15:16 78.01 78.01 78.00 78.00 1.7K
15:17 78.01 78.04 78.01 78.04 0.6K
15:19 78.01 78.01 78.01 78.01 1.2K
15:21 78.01 78.01 78.01 78.01 0.2K
15:22 78.05 78.05 78.05 78.05 0.7K
15:28 78.11 78.11 78.11 78.11 0.2K
15:29 78.16 78.16 78.09 78.09 0.5K
15:30 78.15 78.15 78.15 78.15 0.3K
15:33 78.13 78.21 78.13 78.13 0.9K
15:34 78.10 78.21 78.10 78.21 0.9K
15:35 78.15 78.15 78.09 78.09 0.6K
15:38 78.07 78.07 78.07 78.07 1.1K
15:39 78.07 78.14 78.07 78.14 0.6K
15:40 78.17 78.17 78.17 78.17 0.1K
15:41 78.16 78.16 78.16 78.16 0.1K
15:42 78.15 78.15 78.15 78.15 0.3K
15:44 78.07 78.07 78.07 78.07 3.7K
15:45 78.07 78.07 78.07 78.07 0.8K
15:46 78.08 78.08 78.08 78.08 1.1K
15:47 78.00 78.05 78.00 78.05 1.5K
15:48 78.02 78.02 78.02 78.02 0.4K
15:49 77.96 77.99 77.96 77.99 1.2K
15:50 78.18 78.18 77.85 77.98 0.4K
15:51 78.03 78.14 78.03 78.14 2.3K
15:52 78.07 78.16 78.00 78.00 1.3K
15:54 78.16 78.16 78.06 78.06 0.7K
15:55 78.20 78.20 78.12 78.13 1.6K
15:57 78.12 78.12 78.05 78.05 1.7K
15:59 78.20 78.34 78.20 78.34 5.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음