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 69.79 69.86 69.79 69.82 34.8K
09:31 69.89 69.95 69.89 69.95 0.6K
09:33 69.95 70.06 69.95 70.06 1.8K
09:34 70.03 70.03 70.03 70.03 0.2K
09:35 70.07 70.07 70.07 70.07 0.2K
09:36 70.14 70.26 70.14 70.26 0.8K
09:37 70.21 70.21 70.21 70.21 0.4K
09:39 70.26 70.26 70.26 70.26 0.5K
09:40 70.30 70.32 70.30 70.32 0.5K
09:42 70.35 70.35 70.25 70.25 6.3K
09:43 70.31 70.31 70.31 70.31 1.0K
09:44 70.23 70.25 70.23 70.25 0.9K
09:45 70.18 70.18 70.18 70.18 1.4K
09:46 70.23 70.23 70.20 70.21 1.6K
09:47 70.19 70.19 70.19 70.19 1.4K
09:50 69.89 69.89 69.89 69.89 0.5K
09:51 69.93 70.02 69.93 70.01 0.9K
09:53 70.14 70.14 70.14 70.14 0.9K
09:55 70.03 70.03 70.03 70.03 1.1K
09:56 70.13 70.13 70.13 70.13 0.1K
09:58 70.14 70.14 70.09 70.09 0.3K
09:59 70.18 70.18 70.14 70.14 2.1K
10:00 70.08 70.20 70.08 70.20 1.2K
10:01 70.00 70.00 69.98 69.98 0.8K
10:02 69.92 69.92 69.85 69.85 0.6K
10:03 69.89 69.89 69.89 69.89 0.4K
10:05 69.81 69.81 69.81 69.81 0.2K
10:06 69.87 69.87 69.87 69.87 0.7K
10:07 69.89 69.89 69.89 69.89 0.3K
10:08 69.96 69.96 69.96 69.96 0.7K
10:09 70.00 70.00 69.93 69.93 0.4K
10:11 69.99 70.11 69.97 69.97 1.0K
10:12 70.07 70.07 70.01 70.01 0.7K
10:13 70.08 70.08 70.08 70.08 0.2K
10:14 70.03 70.03 70.03 70.03 0.9K
10:15 70.14 70.14 70.14 70.14 0.6K
10:18 70.07 70.07 70.00 70.00 1.3K
10:21 70.09 70.09 70.09 70.09 0.2K
10:22 70.10 70.10 70.10 70.10 0.3K
10:24 70.09 70.09 70.03 70.03 1.1K
10:27 69.94 69.94 69.94 69.94 0.5K
10:28 69.84 69.84 69.84 69.84 1.1K
10:30 69.75 69.77 69.75 69.77 3.2K
10:31 69.89 69.89 69.83 69.83 0.8K
10:33 69.82 69.82 69.82 69.82 0.2K
10:34 69.77 69.77 69.74 69.74 2.8K
10:35 69.75 69.87 69.75 69.87 5.8K
10:36 69.74 69.74 69.71 69.71 0.5K
10:37 69.70 69.70 69.70 69.70 0.7K
10:38 69.83 69.91 69.83 69.91 3.3K
10:39 69.86 69.86 69.86 69.86 0.5K
10:43 69.86 69.86 69.83 69.83 0.8K
10:45 69.96 69.96 69.87 69.87 0.3K
10:46 69.93 69.93 69.93 69.93 0.4K
10:47 69.98 69.98 69.98 69.98 0.5K
10:48 69.93 69.93 69.87 69.87 0.6K
10:50 69.90 69.95 69.90 69.95 0.8K
10:51 69.91 69.91 69.84 69.84 0.8K
10:52 69.76 69.82 69.76 69.82 1.2K
10:53 69.82 69.82 69.82 69.82 0.5K
10:54 69.80 69.80 69.80 69.80 0.3K
10:55 69.74 69.74 69.74 69.74 0.2K
10:56 69.75 69.75 69.75 69.75 0.1K
10:57 69.71 69.73 69.71 69.73 0.5K
11:00 69.66 69.73 69.66 69.73 0.7K
11:01 69.72 69.72 69.72 69.72 0.4K
11:02 69.69 69.72 69.65 69.65 0.9K
11:03 69.57 69.57 69.57 69.57 0.3K
11:04 69.59 69.59 69.59 69.59 0.8K
11:08 69.63 69.63 69.63 69.63 0.8K
11:10 69.73 69.73 69.54 69.67 3.6K
11:12 69.74 69.74 69.74 69.74 0.1K
11:13 69.67 69.67 69.67 69.67 0.4K
11:14 69.80 69.80 69.80 69.80 0.2K
11:15 69.76 69.76 69.76 69.76 1.0K
11:17 69.73 69.73 69.73 69.73 0.1K
11:18 69.72 69.72 69.72 69.72 0.6K
11:20 69.88 69.88 69.88 69.88 0.3K
11:21 69.80 69.80 69.80 69.80 0.4K
11:24 69.87 69.87 69.87 69.87 0.1K
11:25 69.83 69.83 69.76 69.81 0.7K
11:26 69.76 69.76 69.75 69.75 0.7K
11:27 69.74 69.74 69.74 69.74 0.6K
11:28 69.68 69.78 69.68 69.78 0.9K
11:32 69.73 69.73 69.66 69.66 0.4K
11:33 69.65 69.65 69.65 69.65 0.4K
11:34 69.54 69.54 69.47 69.50 2.5K
11:35 69.54 69.54 69.54 69.54 0.3K
11:36 69.57 69.61 69.57 69.61 0.4K
11:37 69.60 69.60 69.60 69.60 0.4K
11:38 69.61 69.61 69.61 69.61 0.4K
11:39 69.58 69.58 69.58 69.58 0.8K
11:40 69.54 69.60 69.53 69.60 4.4K
11:41 69.59 69.60 69.53 69.57 6.7K
11:42 69.63 69.63 69.63 69.63 0.2K
11:44 69.55 69.55 69.55 69.55 0.4K
11:46 69.66 69.66 69.63 69.63 0.3K
11:48 69.62 69.65 69.62 69.64 6.4K
11:49 69.65 69.65 69.65 69.65 1.0K
11:52 69.63 69.63 69.63 69.63 0.4K
11:55 69.76 69.76 69.76 69.76 0.3K
11:58 69.67 69.69 69.66 69.69 0.9K
12:00 69.65 69.65 69.59 69.59 0.4K
12:01 69.60 69.60 69.60 69.60 0.5K
12:02 69.60 69.60 69.60 69.60 0.4K
12:05 69.64 69.71 69.64 69.71 0.6K
12:07 69.84 69.84 69.84 69.84 0.1K
12:08 69.85 69.85 69.80 69.80 1.1K
12:10 69.90 69.90 69.90 69.90 0.8K
12:12 69.79 69.79 69.79 69.79 0.7K
12:14 69.85 69.85 69.85 69.85 0.2K
12:15 69.79 69.85 69.79 69.79 0.5K
12:16 69.78 69.78 69.78 69.78 0.4K
12:17 69.74 69.74 69.74 69.74 1.0K
12:18 69.77 69.77 69.77 69.77 0.3K
12:19 69.74 69.74 69.74 69.74 0.4K
12:20 69.70 69.70 69.70 69.70 0.7K
12:24 69.65 69.65 69.59 69.64 5.0K
12:28 69.57 69.57 69.57 69.57 0.3K
12:30 69.65 69.65 69.65 69.65 0.5K
12:31 69.69 69.69 69.69 69.69 1.2K
12:38 69.74 69.74 69.74 69.74 0.5K
12:39 69.73 69.73 69.70 69.70 0.5K
12:40 69.69 69.69 69.69 69.69 0.8K
12:45 69.63 69.63 69.60 69.60 0.3K
12:46 69.60 69.61 69.60 69.61 1.9K
12:49 69.69 69.69 69.69 69.69 0.7K
12:53 69.74 69.74 69.74 69.74 0.2K
12:54 69.73 69.78 69.73 69.78 0.6K
12:55 69.78 69.79 69.78 69.79 0.2K
12:56 69.75 69.75 69.75 69.75 0.3K
12:57 69.75 69.75 69.75 69.75 0.1K
12:58 69.71 69.73 69.71 69.72 1.1K
12:59 69.71 69.71 69.71 69.71 0.4K
13:00 69.71 69.71 69.71 69.71 0.9K
13:01 69.65 69.65 69.65 69.65 0.3K
13:04 69.70 69.70 69.70 69.70 0.4K
13:10 69.78 69.78 69.78 69.78 0.3K
13:11 69.75 69.75 69.75 69.75 0.6K
13:12 69.76 69.76 69.76 69.76 0.2K
13:13 69.73 69.78 69.73 69.78 0.3K
13:16 69.77 69.77 69.77 69.77 0.6K
13:18 69.80 69.80 69.80 69.80 0.5K
13:20 69.78 69.78 69.75 69.75 0.4K
13:21 69.81 69.81 69.81 69.81 0.2K
13:22 69.79 69.84 69.79 69.84 1.3K
13:23 69.87 69.87 69.87 69.87 0.7K
13:30 69.92 69.92 69.92 69.92 0.6K
13:31 69.92 69.92 69.90 69.90 1.0K
13:32 69.91 69.91 69.91 69.91 0.3K
13:35 69.99 70.00 69.99 70.00 1.2K
13:36 70.06 70.07 70.06 70.07 2.3K
13:38 70.10 70.10 70.10 70.10 0.5K
13:39 70.04 70.08 70.04 70.08 3.9K
13:40 70.11 70.11 70.04 70.04 1.3K
13:41 70.13 70.13 70.13 70.13 0.7K
13:42 70.10 70.10 70.10 70.10 1.1K
13:43 70.13 70.14 70.13 70.14 1.5K
13:44 70.18 70.18 70.13 70.13 2.3K
13:45 70.17 70.17 70.12 70.16 1.9K
13:52 70.15 70.15 70.14 70.14 1.6K
13:53 70.17 70.17 70.17 70.17 0.1K
13:54 70.21 70.21 70.21 70.21 0.2K
13:55 70.17 70.17 70.17 70.17 0.3K
13:57 70.17 70.17 70.17 70.17 0.7K
13:58 70.21 70.21 70.13 70.13 4.8K
13:59 70.17 70.17 70.17 70.17 2.1K
14:00 70.28 70.28 70.16 70.16 10.3K
14:02 70.16 70.16 70.16 70.16 1.1K
14:03 70.11 70.11 70.11 70.11 0.8K
14:08 70.24 70.24 70.24 70.24 11.9K
14:11 70.24 70.25 70.24 70.25 0.9K
14:12 70.29 70.29 70.29 70.29 0.5K
14:13 70.31 70.32 70.31 70.32 0.6K
14:14 70.33 70.33 70.26 70.32 1.1K
14:15 70.35 70.35 70.34 70.33 1.4K
14:16 70.33 70.35 70.33 70.35 0.5K
14:17 70.39 70.39 70.35 70.35 0.5K
14:18 70.38 70.40 70.38 70.39 1.2K
14:19 70.38 70.40 70.38 70.38 0.5K
14:20 70.38 70.41 70.38 70.41 0.5K
14:21 70.40 70.40 70.40 70.40 2.6K
14:23 70.41 70.41 70.41 70.41 0.7K
14:26 70.48 70.48 70.48 70.48 0.7K
14:28 70.47 70.47 70.47 70.47 0.3K
14:29 70.50 70.50 70.50 70.50 1.8K
14:30 70.50 70.50 70.50 70.50 0.2K
14:31 70.52 70.52 70.52 70.52 0.7K
14:35 70.57 70.57 70.57 70.57 4.3K
14:36 70.51 70.55 70.51 70.55 2.3K
14:37 70.45 70.52 70.45 70.49 2.0K
14:40 70.53 70.53 70.53 70.53 0.5K
14:41 70.52 70.52 70.52 70.52 0.3K
14:42 70.52 70.52 70.52 70.52 0.9K
14:43 70.52 70.52 70.52 70.52 0.5K
14:46 70.52 70.52 70.52 70.52 1.4K
14:48 70.59 70.60 70.59 70.60 0.6K
14:49 70.55 70.55 70.55 70.55 0.3K
14:50 70.59 70.59 70.56 70.56 0.5K
14:51 70.62 70.62 70.62 70.62 0.3K
14:52 70.59 70.59 70.59 70.58 1.3K
14:53 70.63 70.63 70.63 70.63 0.2K
14:54 70.60 70.60 70.55 70.55 0.6K
14:56 70.63 70.63 70.63 70.63 0.2K
14:57 70.60 70.60 70.59 70.59 1.4K
14:59 70.55 70.55 70.55 70.55 0.8K
15:00 70.53 70.58 70.45 70.45 1.4K
15:02 70.44 70.44 70.44 70.44 0.2K
15:03 70.52 70.52 70.49 70.49 0.3K
15:04 70.52 70.52 70.52 70.52 1.0K
15:05 70.52 70.52 70.52 70.52 0.3K
15:06 70.57 70.57 70.57 70.57 0.3K
15:07 70.57 70.57 70.57 70.57 0.4K
15:08 70.52 70.53 70.52 70.53 0.2K
15:09 70.52 70.52 70.52 70.52 0.5K
15:13 70.48 70.51 70.43 70.43 1.2K
15:15 70.42 70.42 70.42 70.42 2.1K
15:16 70.45 70.45 70.45 70.45 0.2K
15:17 70.42 70.45 70.42 70.45 0.9K
15:18 70.45 70.45 70.45 70.45 0.1K
15:19 70.42 70.42 70.42 70.42 1.5K
15:22 70.44 70.46 70.44 70.46 0.6K
15:23 70.50 70.50 70.50 70.50 4.1K
15:25 70.45 70.45 70.45 70.44 0.1K
15:26 70.45 70.46 70.45 70.45 5.8K
15:28 70.44 70.44 70.44 70.44 0.4K
15:31 70.50 70.50 70.50 70.50 0.5K
15:32 70.44 70.44 70.44 70.44 0.5K
15:33 70.44 70.44 70.44 70.44 2.5K
15:34 70.42 70.42 70.42 70.42 0.3K
15:36 70.44 70.48 70.40 70.48 3.5K
15:37 70.45 70.45 70.45 70.45 0.4K
15:39 70.48 70.48 70.48 70.48 1.0K
15:40 70.45 70.45 70.45 70.44 0.4K
15:41 70.45 70.45 70.45 70.45 0.4K
15:42 70.44 70.44 70.44 70.44 0.2K
15:43 70.44 70.46 70.43 70.43 1.4K
15:45 70.42 70.48 70.42 70.48 1.3K
15:46 70.50 70.51 70.50 70.51 0.5K
15:47 70.47 70.48 70.47 70.48 0.4K
15:49 70.43 70.50 70.43 70.50 1.2K
15:50 70.47 70.53 70.35 70.35 2.4K
15:51 70.44 70.44 70.44 70.44 0.8K
15:53 70.41 70.46 70.41 70.46 2.7K
15:54 70.46 70.46 70.35 70.35 2.1K
15:55 70.30 70.30 70.30 70.30 0.4K
15:56 70.27 70.27 70.19 70.19 0.3K
15:57 70.18 70.18 70.18 70.18 1.9K
15:58 70.23 70.23 70.23 70.22 0.6K
15:59 70.31 70.31 70.23 70.23 1.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음