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 71.74 71.86 71.70 71.70 12.1K
09:31 71.68 71.68 71.68 71.68 0.5K
09:32 71.65 71.65 71.65 71.65 0.6K
09:34 71.72 71.72 71.71 71.71 1.0K
09:35 71.61 71.62 71.61 71.62 0.6K
09:36 71.65 71.65 71.57 71.62 2.1K
09:37 71.69 71.81 71.65 71.77 3.0K
09:38 71.82 71.93 71.82 71.93 0.7K
09:39 71.88 71.88 71.83 71.83 2.4K
09:40 71.83 71.83 71.83 71.83 0.3K
09:41 71.69 71.69 71.69 71.69 0.8K
09:42 71.85 71.85 71.85 71.85 0.3K
09:43 71.79 71.79 71.70 71.70 0.6K
09:44 71.64 71.64 71.64 71.64 0.4K
09:45 71.70 71.74 71.70 71.74 0.8K
09:46 71.63 71.72 71.63 71.72 3.0K
09:48 71.82 71.87 71.82 71.87 1.0K
09:49 71.79 71.87 71.79 71.87 0.7K
09:50 71.87 71.98 71.87 71.90 2.4K
09:51 71.96 71.96 71.96 71.96 0.4K
09:52 71.93 71.93 71.93 71.93 0.2K
09:53 71.90 72.04 71.90 72.04 1.1K
09:54 71.80 71.80 71.80 71.80 7.5K
09:55 71.89 71.89 71.89 71.89 0.2K
09:56 71.87 71.87 71.79 71.79 3.3K
09:57 71.85 71.85 71.85 71.85 0.4K
09:58 71.83 71.83 71.83 71.83 1.4K
09:59 71.90 71.90 71.80 71.83 0.5K
10:00 71.90 71.90 71.69 71.85 3.0K
10:01 71.85 71.99 71.85 71.93 1.8K
10:02 71.78 71.93 71.78 71.93 1.0K
10:03 72.03 72.06 72.03 72.06 1.6K
10:04 72.14 72.27 72.10 72.10 2.0K
10:05 72.15 72.15 72.07 72.07 0.3K
10:06 72.24 72.24 72.15 72.16 2.0K
10:08 72.27 72.36 72.27 72.30 4.2K
10:09 72.29 72.29 72.25 72.25 0.9K
10:11 72.30 72.30 72.26 72.26 1.8K
10:12 72.26 72.26 72.21 72.21 2.1K
10:15 72.20 72.20 72.20 72.20 2.2K
10:16 72.33 72.33 72.33 72.32 0.4K
10:17 72.32 72.36 72.32 72.36 0.5K
10:19 72.38 72.44 72.38 72.44 0.8K
10:20 72.37 72.40 72.37 72.40 0.6K
10:22 72.51 72.51 72.51 72.51 0.5K
10:24 72.46 72.46 72.44 72.44 0.7K
10:25 72.38 72.38 72.36 72.36 0.8K
10:26 72.36 72.36 72.23 72.23 0.9K
10:28 72.32 72.32 72.32 72.32 0.4K
10:30 72.41 72.44 72.41 72.44 0.6K
10:31 72.32 72.44 72.32 72.44 1.4K
10:32 72.27 72.36 72.27 72.36 6.9K
10:33 72.34 72.34 72.34 72.34 0.3K
10:34 72.33 72.33 72.31 72.31 0.4K
10:35 72.29 72.29 72.26 72.26 1.1K
10:36 72.30 72.30 72.30 72.30 0.4K
10:37 72.38 72.38 72.38 72.38 0.6K
10:38 72.40 72.40 72.40 72.40 1.9K
10:39 72.50 72.51 72.50 72.51 1.2K
10:41 72.51 72.51 72.51 72.51 0.4K
10:42 72.53 72.53 72.53 72.53 0.6K
10:44 72.60 72.60 72.60 72.60 0.3K
10:45 72.62 72.62 72.62 72.62 0.8K
10:49 72.39 72.39 72.39 72.39 0.5K
10:53 72.31 72.31 72.31 72.31 0.7K
10:59 72.20 72.28 72.20 72.28 0.6K
11:02 72.40 72.40 72.40 72.40 0.5K
11:04 72.43 72.43 72.43 72.43 0.4K
11:08 72.38 72.45 72.38 72.45 4.3K
11:09 72.48 72.48 72.48 72.47 0.2K
11:11 72.49 72.49 72.49 72.49 0.2K
11:12 72.56 72.56 72.56 72.56 0.2K
11:13 72.49 72.49 72.49 72.49 0.3K
11:15 72.44 72.44 72.32 72.32 0.3K
11:16 72.46 72.46 72.35 72.41 0.4K
11:17 72.42 72.42 72.42 72.42 0.2K
11:18 72.43 72.43 72.43 72.43 0.7K
11:21 72.26 72.26 72.26 72.26 0.2K
11:23 72.15 72.23 72.15 72.23 0.5K
11:24 72.21 72.21 72.21 72.21 0.5K
11:26 72.22 72.22 72.22 72.22 0.3K
11:27 72.11 72.16 72.11 72.15 1.7K
11:29 72.25 72.30 72.25 72.30 0.7K
11:31 72.30 72.34 72.30 72.34 0.9K
11:32 72.34 72.34 72.34 72.34 0.8K
11:35 72.44 72.44 72.44 72.44 0.2K
11:37 72.11 72.11 72.07 72.10 1.1K
11:38 72.12 72.12 72.12 72.12 0.4K
11:41 72.01 72.03 72.01 72.03 0.6K
11:45 71.99 71.99 71.99 71.99 0.2K
11:47 72.00 72.00 72.00 72.00 9.7K
11:50 71.88 71.88 71.88 71.88 1.2K
11:52 71.79 71.79 71.79 71.79 0.3K
11:53 71.79 71.79 71.79 71.79 2.0K
11:54 71.84 71.84 71.84 71.83 0.3K
11:55 71.74 71.74 71.74 71.74 0.6K
11:57 71.84 71.84 71.84 71.84 0.6K
12:00 71.67 71.70 71.67 71.69 1.2K
12:02 71.63 71.63 71.63 71.63 0.5K
12:04 71.53 71.53 71.50 71.50 2.5K
12:05 71.52 71.52 71.50 71.50 0.5K
12:06 71.36 71.36 71.34 71.34 0.4K
12:08 71.52 71.52 71.52 71.52 0.2K
12:09 71.42 71.42 71.42 71.42 0.1K
12:10 71.52 71.52 71.52 71.52 1.1K
12:12 71.47 71.47 71.45 71.45 1.4K
12:14 71.41 71.41 71.41 71.41 0.8K
12:15 71.40 71.40 71.40 71.40 0.3K
12:16 71.40 71.45 71.40 71.45 0.8K
12:18 71.30 71.40 71.30 71.40 0.9K
12:21 71.60 71.61 71.60 71.61 0.3K
12:24 71.55 71.55 71.55 71.55 1.6K
12:25 71.35 71.35 71.35 71.35 0.5K
12:27 71.36 71.36 71.26 71.26 1.7K
12:28 71.27 71.29 71.26 71.26 0.7K
12:29 71.35 71.35 71.27 71.33 1.8K
12:30 71.39 71.47 71.39 71.47 1.1K
12:32 71.43 71.43 71.43 71.43 0.2K
12:33 71.44 71.44 71.41 71.41 6.2K
12:34 71.47 71.47 71.42 71.43 1.1K
12:35 71.40 71.40 71.36 71.36 1.0K
12:36 71.40 71.40 71.36 71.40 1.6K
12:37 71.35 71.36 71.29 71.29 0.5K
12:38 71.35 71.35 71.35 71.35 0.5K
12:39 71.38 71.43 71.38 71.43 0.4K
12:40 71.35 71.41 71.35 71.41 1.7K
12:41 71.36 71.51 71.36 71.50 0.5K
12:42 71.43 71.43 71.43 71.43 0.3K
12:43 71.36 71.36 71.36 71.36 0.3K
12:44 71.36 71.36 71.36 71.36 0.6K
12:46 71.29 71.30 71.20 71.20 2.3K
12:47 71.22 71.22 71.15 71.15 1.4K
12:49 71.11 71.11 71.11 71.11 0.4K
12:50 71.19 71.23 71.19 71.23 0.3K
12:51 71.20 71.20 71.18 71.18 1.9K
12:53 71.18 71.18 71.18 71.18 0.2K
12:54 71.15 71.24 71.15 71.24 2.1K
12:55 71.23 71.24 71.23 71.24 1.3K
12:56 71.37 71.37 71.37 71.37 2.0K
12:57 71.30 71.37 71.22 71.36 0.7K
12:58 71.42 71.42 71.42 71.42 0.3K
12:59 71.44 71.44 71.39 71.39 0.5K
13:00 71.49 71.49 71.49 71.49 0.3K
13:01 71.36 71.40 71.36 71.40 2.4K
13:02 71.35 71.46 71.35 71.46 0.8K
13:03 71.38 71.40 71.38 71.40 0.5K
13:04 71.31 71.35 71.29 71.35 0.8K
13:05 71.43 71.44 71.43 71.44 0.5K
13:06 71.30 71.30 71.30 71.30 0.4K
13:09 71.34 71.34 71.34 71.34 0.5K
13:10 71.38 71.38 71.32 71.36 1.1K
13:13 71.29 71.29 71.29 71.29 0.2K
13:14 71.33 71.37 71.33 71.37 1.0K
13:15 71.34 71.46 71.34 71.46 1.0K
13:16 71.44 71.44 71.44 71.44 0.1K
13:17 71.42 71.53 71.42 71.45 0.4K
13:18 71.39 71.39 71.39 71.39 0.3K
13:19 71.48 71.48 71.48 71.47 0.4K
13:20 71.48 71.48 71.48 71.48 0.2K
13:22 71.48 71.48 71.48 71.47 0.9K
13:24 71.51 71.57 71.51 71.57 0.4K
13:25 71.57 71.57 71.57 71.57 3.6K
13:26 71.45 71.45 71.44 71.44 0.8K
13:27 71.43 71.43 71.43 71.43 0.4K
13:29 71.27 71.34 71.25 71.31 1.9K
13:30 71.27 71.27 71.27 71.27 0.2K
13:31 71.33 71.33 71.33 71.33 0.2K
13:32 71.38 71.38 71.38 71.38 1.0K
13:34 71.33 71.33 71.33 71.33 0.4K
13:35 71.28 71.28 71.28 71.28 1.7K
13:37 71.27 71.27 71.21 71.21 0.5K
13:38 71.22 71.22 71.22 71.22 0.3K
13:39 71.18 71.18 71.18 71.18 2.8K
13:40 71.03 71.04 71.03 71.04 4.3K
13:42 71.00 71.05 71.00 71.05 9.6K
13:43 70.99 71.02 70.97 70.97 2.0K
13:44 71.07 71.07 71.07 71.07 0.3K
13:45 70.99 71.16 70.99 71.16 0.6K
13:46 71.19 71.27 71.19 71.27 0.9K
13:47 71.21 71.23 71.16 71.16 1.1K
13:49 71.17 71.17 71.17 71.17 0.6K
13:51 71.25 71.27 71.22 71.23 0.9K
13:52 71.34 71.34 71.34 71.34 0.3K
13:53 71.26 71.34 71.26 71.34 1.1K
13:54 71.25 71.25 71.21 71.21 0.3K
13:55 71.26 71.28 71.26 71.28 0.3K
13:56 71.25 71.25 71.25 71.25 0.1K
13:57 71.22 71.25 71.22 71.24 2.0K
13:59 71.20 71.23 71.16 71.16 3.4K
14:01 71.16 71.16 71.16 71.16 1.1K
14:02 71.06 71.15 71.06 71.08 1.3K
14:03 71.03 71.03 71.03 71.03 0.5K
14:06 71.03 71.03 71.00 71.00 5.6K
14:07 71.08 71.08 71.08 71.08 0.6K
14:08 71.05 71.05 71.05 71.05 3.1K
14:09 71.08 71.11 71.08 71.11 1.6K
14:10 71.11 71.21 71.11 71.21 4.8K
14:11 71.18 71.18 71.13 71.13 1.8K
14:12 71.10 71.10 71.10 71.10 0.2K
14:13 71.08 71.08 71.08 71.08 0.8K
14:15 71.13 71.15 71.09 71.15 2.2K
14:16 71.02 71.02 71.00 71.00 0.6K
14:17 71.00 71.01 71.00 71.01 1.0K
14:18 71.00 71.00 71.00 71.00 2.0K
14:19 70.93 70.93 70.93 70.93 2.0K
14:20 70.96 70.96 70.96 70.96 0.5K
14:21 70.93 70.96 70.93 70.96 1.4K
14:23 70.93 70.93 70.93 70.93 0.5K
14:24 70.96 71.00 70.96 71.00 1.6K
14:25 70.98 70.98 70.92 70.92 2.9K
14:26 70.96 70.96 70.96 70.95 0.3K
14:27 70.82 70.82 70.82 70.82 1.9K
14:28 70.85 70.88 70.85 70.86 1.0K
14:29 70.83 70.91 70.83 70.87 0.9K
14:30 70.91 70.91 70.91 70.91 0.5K
14:31 70.80 70.80 70.76 70.76 4.4K
14:33 70.89 70.89 70.85 70.85 0.7K
14:34 70.93 70.93 70.83 70.86 3.7K
14:35 70.86 70.92 70.86 70.88 2.0K
14:36 70.87 70.94 70.87 70.94 0.9K
14:37 70.94 70.94 70.86 70.86 1.7K
14:39 70.90 70.90 70.86 70.86 9.0K
14:40 70.87 70.95 70.87 70.95 4.7K
14:41 70.95 70.95 70.95 70.95 0.6K
14:42 71.03 71.03 71.03 71.03 1.6K
14:43 71.09 71.09 71.01 71.09 0.9K
14:45 71.05 71.07 71.05 71.07 1.4K
14:46 71.06 71.18 71.06 71.18 1.5K
14:47 71.15 71.15 71.15 71.15 0.4K
14:48 71.31 71.31 71.31 71.31 0.3K
14:49 71.38 71.38 71.38 71.38 0.4K
14:50 71.28 71.39 71.28 71.39 1.4K
14:52 71.45 71.51 71.45 71.51 0.8K
14:53 71.56 71.56 71.40 71.50 7.0K
14:55 71.37 71.37 71.37 71.37 1.3K
14:56 71.16 71.17 71.16 71.17 1.1K
14:57 71.30 71.30 71.26 71.26 4.6K
14:59 71.00 71.00 71.00 71.00 1.4K
15:00 71.01 71.01 71.01 71.01 0.5K
15:02 71.04 71.04 71.02 71.02 1.3K
15:03 71.01 71.13 71.01 71.03 2.5K
15:04 71.12 71.15 71.12 71.15 0.5K
15:05 71.13 71.16 71.13 71.16 0.6K
15:06 71.22 71.29 71.22 71.29 0.8K
15:07 71.22 71.28 71.22 71.28 0.4K
15:10 71.23 71.23 71.20 71.20 4.9K
15:11 71.26 71.26 71.23 71.24 3.1K
15:13 71.17 71.17 71.17 71.17 0.3K
15:14 71.27 71.27 71.27 71.27 1.7K
15:15 71.38 71.38 71.38 71.38 0.1K
15:16 71.28 71.28 71.13 71.13 3.0K
15:18 71.19 71.23 71.13 71.20 2.6K
15:19 71.13 71.23 71.13 71.23 1.2K
15:20 71.19 71.19 71.19 71.19 3.0K
15:21 71.22 71.22 71.22 71.22 0.3K
15:22 71.15 71.15 71.15 71.15 2.4K
15:24 71.01 71.01 71.01 71.01 0.4K
15:25 70.97 71.11 70.97 71.11 1.1K
15:26 71.05 71.05 71.05 71.05 0.4K
15:27 70.99 71.13 70.99 71.13 0.6K
15:28 71.05 71.16 71.05 71.15 0.8K
15:29 71.17 71.17 71.17 71.17 0.3K
15:30 71.22 71.30 71.22 71.22 0.9K
15:31 71.31 71.31 71.13 71.13 1.1K
15:32 71.17 71.25 71.17 71.23 3.2K
15:33 71.30 71.36 71.28 71.28 1.0K
15:34 71.21 71.21 71.21 71.21 2.1K
15:36 71.19 71.25 71.19 71.25 1.1K
15:37 71.18 71.18 71.18 71.18 1.0K
15:38 71.19 71.19 71.12 71.19 0.8K
15:39 71.19 71.19 71.16 71.18 1.2K
15:41 71.05 71.11 71.05 71.11 0.7K
15:42 71.10 71.12 71.06 71.06 1.2K
15:43 71.02 71.06 71.02 71.06 1.5K
15:45 71.05 71.09 71.05 71.09 4.5K
15:47 71.05 71.05 71.03 71.03 0.4K
15:48 71.06 71.10 70.99 71.10 0.6K
15:49 71.16 71.16 71.08 71.13 6.7K
15:50 71.19 71.19 71.11 71.16 0.9K
15:51 71.20 71.20 71.14 71.14 1.3K
15:52 71.18 71.21 71.10 71.10 1.3K
15:53 71.10 71.13 71.06 71.06 5.9K
15:54 71.07 71.26 71.07 71.26 1.5K
15:55 71.22 71.22 71.17 71.17 1.2K
15:56 71.19 71.21 71.19 71.21 1.0K
15:57 71.14 71.14 71.14 71.14 1.2K
15:58 71.10 71.10 71.10 71.10 0.7K
15:59 71.13 71.13 71.06 71.12 3.3K
16:00 71.11 71.11 71.11 71.11 6.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음