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 69.27 69.27 69.27 69.26 6.3K
09:32 69.39 69.39 69.39 69.39 0.2K
09:33 69.38 69.38 69.38 69.38 0.4K
09:34 69.31 69.31 69.31 69.31 0.2K
09:36 69.25 69.28 69.25 69.28 0.8K
09:41 69.26 69.26 69.26 69.26 0.2K
09:42 69.10 69.10 69.10 69.10 0.3K
09:43 69.08 69.08 69.08 69.08 0.5K
09:46 69.29 69.29 69.22 69.22 1.9K
09:48 69.30 69.46 69.30 69.46 0.6K
09:49 69.33 69.46 69.33 69.46 1.9K
09:51 69.40 69.40 69.40 69.40 0.5K
09:52 69.41 69.41 69.37 69.37 2.3K
09:54 69.53 69.57 69.53 69.57 0.9K
09:56 69.56 69.59 69.56 69.59 0.3K
09:57 69.61 69.61 69.61 69.61 0.6K
09:58 69.53 69.53 69.53 69.53 0.4K
09:59 69.56 69.56 69.56 69.56 0.5K
10:03 69.63 69.65 69.63 69.65 0.3K
10:04 69.69 69.69 69.69 69.69 0.4K
10:05 69.61 69.67 69.61 69.67 1.1K
10:06 69.61 69.72 69.61 69.68 0.8K
10:07 69.82 69.82 69.82 69.82 0.2K
10:08 69.75 69.75 69.75 69.75 0.3K
10:09 69.82 69.82 69.82 69.82 0.6K
10:10 69.74 69.80 69.74 69.79 5.1K
10:11 69.70 69.71 69.70 69.71 11.9K
10:12 69.77 69.77 69.71 69.71 1.1K
10:15 69.76 69.76 69.65 69.65 1.7K
10:16 69.78 69.78 69.78 69.78 0.4K
10:17 69.73 69.73 69.73 69.73 0.4K
10:18 69.74 69.74 69.74 69.74 4.1K
10:19 69.72 69.72 69.72 69.72 0.3K
10:21 69.69 69.69 69.69 69.69 3.1K
10:22 69.69 69.69 69.67 69.67 2.0K
10:23 69.60 69.60 69.60 69.60 0.1K
10:24 69.67 69.67 69.67 69.67 0.5K
10:28 69.60 69.60 69.60 69.60 0.2K
10:29 69.66 69.66 69.66 69.66 1.0K
10:30 69.67 69.67 69.67 69.67 0.2K
10:32 69.57 69.57 69.57 69.57 0.4K
10:33 69.60 69.60 69.60 69.60 0.4K
10:34 69.55 69.61 69.55 69.61 0.3K
10:35 69.60 69.60 69.54 69.54 0.7K
10:36 69.56 69.57 69.56 69.57 0.3K
10:37 69.60 69.61 69.60 69.60 1.3K
10:38 69.60 69.60 69.57 69.57 0.5K
10:39 69.59 69.59 69.57 69.57 0.4K
10:40 69.56 69.60 69.53 69.59 1.2K
10:41 69.59 69.60 69.59 69.60 0.4K
10:42 69.53 69.53 69.49 69.49 1.2K
10:43 69.49 69.50 69.49 69.49 0.4K
10:44 69.49 69.56 69.45 69.46 0.9K
10:45 69.46 69.52 69.45 69.44 0.7K
10:46 69.39 69.45 69.39 69.45 0.5K
10:47 69.42 69.50 69.42 69.50 0.9K
10:48 69.44 69.44 69.44 69.44 0.7K
10:49 69.51 69.51 69.44 69.44 1.4K
10:50 69.43 69.43 69.43 69.43 0.5K
10:54 69.41 69.41 69.41 69.41 2.4K
10:58 69.51 69.51 69.51 69.51 0.4K
10:59 69.44 69.44 69.37 69.37 1.3K
11:01 69.39 69.39 69.39 69.39 0.5K
11:04 69.48 69.48 69.48 69.47 0.6K
11:07 69.58 69.58 69.49 69.49 1.8K
11:08 69.55 69.55 69.55 69.55 0.2K
11:10 69.65 69.65 69.64 69.64 0.2K
11:11 69.63 69.63 69.63 69.63 0.2K
11:12 69.70 69.70 69.70 69.70 0.4K
11:16 69.59 69.59 69.59 69.58 0.2K
11:17 69.51 69.51 69.51 69.51 0.2K
11:19 69.54 69.54 69.54 69.54 0.3K
11:22 69.66 69.66 69.66 69.66 0.3K
11:24 69.69 69.69 69.69 69.68 0.2K
11:26 69.66 69.70 69.66 69.70 0.6K
11:27 69.65 69.65 69.65 69.65 0.1K
11:28 69.59 69.59 69.59 69.59 0.2K
11:31 69.59 69.59 69.59 69.59 1.4K
11:35 69.63 69.63 69.63 69.63 0.2K
11:37 69.67 69.67 69.64 69.64 0.4K
11:39 69.73 69.73 69.71 69.71 4.4K
11:40 69.75 69.75 69.75 69.75 0.5K
11:41 69.67 69.67 69.67 69.67 0.4K
11:45 69.62 69.62 69.62 69.62 0.3K
11:46 69.71 69.77 69.71 69.77 0.9K
11:48 69.69 69.69 69.69 69.68 0.2K
11:49 69.63 69.71 69.63 69.71 0.6K
11:50 69.80 69.80 69.80 69.80 0.4K
11:51 69.77 69.77 69.77 69.77 0.2K
11:52 69.78 69.78 69.78 69.78 0.2K
11:54 69.81 69.81 69.81 69.81 0.3K
11:56 69.88 69.88 69.79 69.79 0.4K
11:57 69.82 69.82 69.74 69.74 0.4K
11:58 69.84 69.84 69.84 69.84 0.7K
12:05 69.74 69.74 69.74 69.74 0.3K
12:10 69.74 69.74 69.69 69.69 1.6K
12:13 69.73 69.73 69.73 69.73 0.2K
12:15 69.76 69.76 69.76 69.76 0.1K
12:16 69.78 69.78 69.78 69.78 0.3K
12:17 69.66 69.66 69.66 69.66 0.3K
12:20 69.73 69.73 69.73 69.73 0.2K
12:22 69.73 69.78 69.73 69.78 0.8K
12:28 69.77 69.77 69.77 69.77 1.8K
12:30 69.83 69.83 69.83 69.83 0.2K
12:32 69.81 69.81 69.81 69.81 0.3K
12:34 69.61 69.61 69.61 69.61 0.6K
12:35 69.68 69.68 69.68 69.67 0.4K
12:39 69.67 69.67 69.67 69.67 0.3K
12:41 69.67 69.67 69.67 69.67 0.2K
12:43 69.67 69.67 69.67 69.67 0.1K
12:44 69.72 69.72 69.72 69.72 0.2K
12:47 69.65 69.65 69.65 69.65 0.4K
12:49 69.60 69.60 69.60 69.60 0.3K
12:55 69.65 69.65 69.65 69.65 0.5K
12:56 69.69 69.69 69.69 69.69 0.2K
12:58 69.56 69.68 69.56 69.68 12.0K
13:00 69.66 69.71 69.66 69.71 1.7K
13:08 69.56 69.56 69.56 69.56 3.2K
13:10 69.47 69.47 69.47 69.47 0.3K
13:12 69.57 69.57 69.57 69.57 1.3K
13:15 69.44 69.44 69.44 69.44 0.3K
13:19 69.48 69.48 69.48 69.48 0.2K
13:20 69.47 69.47 69.47 69.47 1.8K
13:27 69.39 69.39 69.39 69.39 1.4K
13:35 69.52 69.52 69.52 69.52 0.3K
13:37 69.48 69.48 69.48 69.48 0.1K
13:38 69.49 69.49 69.49 69.49 0.4K
13:39 69.45 69.45 69.45 69.45 0.3K
13:41 69.62 69.62 69.62 69.62 0.4K
13:45 69.38 69.56 69.38 69.56 0.8K
13:47 69.32 69.32 69.32 69.32 0.3K
13:51 69.46 69.47 69.46 69.47 1.8K
13:55 69.49 69.50 69.49 69.50 2.3K
14:00 69.47 69.48 69.47 69.48 0.8K
14:01 69.61 69.61 69.61 69.61 0.3K
14:06 69.55 69.55 69.55 69.55 0.6K
14:09 69.58 69.58 69.58 69.58 0.5K
14:10 69.66 69.66 69.66 69.66 0.4K
14:12 69.71 69.71 69.71 69.71 0.5K
14:20 69.72 69.72 69.72 69.72 0.2K
14:22 69.68 69.84 69.68 69.84 2.4K
14:26 69.61 69.61 69.61 69.61 0.3K
14:31 69.84 69.85 69.84 69.85 2.9K
14:32 69.88 69.88 69.88 69.88 0.4K
14:37 69.79 69.79 69.79 69.79 0.5K
14:39 69.91 69.91 69.91 69.91 0.7K
14:40 69.83 69.83 69.83 69.83 0.8K
14:41 69.88 69.88 69.88 69.88 0.5K
14:42 69.86 69.94 69.86 69.94 0.6K
14:44 69.98 70.10 69.98 70.10 1.5K
14:45 70.01 70.01 70.01 70.01 0.7K
14:46 69.97 69.97 69.97 69.97 0.5K
14:52 70.01 70.02 70.01 70.02 0.7K
14:53 70.16 70.16 70.16 70.16 0.2K
14:54 70.11 70.11 70.11 70.10 0.3K
14:56 70.22 70.22 70.20 70.21 5.9K
14:57 70.20 70.20 70.20 70.20 0.3K
15:00 70.33 70.33 70.31 70.31 1.0K
15:01 70.30 70.30 70.29 70.29 0.5K
15:02 70.25 70.35 70.25 70.31 5.8K
15:03 70.30 70.30 70.30 70.30 0.3K
15:04 70.24 70.34 70.24 70.34 0.8K
15:05 70.25 70.50 70.25 70.50 0.7K
15:06 70.38 70.49 70.38 70.49 0.5K
15:09 70.45 70.45 70.45 70.45 0.2K
15:10 70.60 70.60 70.50 70.50 0.9K
15:11 70.51 70.51 70.51 70.51 0.3K
15:14 70.48 70.48 70.42 70.42 3.8K
15:15 70.48 70.48 70.41 70.41 1.0K
15:16 70.49 70.50 70.47 70.50 4.0K
15:18 70.39 70.43 70.39 70.39 0.8K
15:19 70.42 70.42 70.42 70.42 0.2K
15:21 70.20 70.20 70.20 70.20 0.1K
15:22 70.12 70.12 70.12 70.12 10.0K
15:25 70.21 70.21 70.15 70.16 1.1K
15:26 70.10 70.10 70.03 70.03 0.5K
15:27 70.06 70.06 69.92 70.00 2.6K
15:28 70.07 70.07 69.93 69.93 4.1K
15:29 69.91 69.91 69.91 69.91 0.2K
15:31 69.95 69.95 69.95 69.95 0.7K
15:33 70.16 70.16 70.16 70.16 0.1K
15:36 70.05 70.05 70.05 70.05 0.4K
15:38 70.11 70.11 70.11 70.11 0.9K
15:39 70.18 70.18 70.17 70.17 0.9K
15:40 70.25 70.25 70.21 70.21 0.2K
15:41 70.22 70.25 70.22 70.25 0.8K
15:42 70.22 70.22 70.22 70.22 0.6K
15:43 70.25 70.25 70.25 70.25 1.7K
15:44 70.25 70.27 70.25 70.27 1.1K
15:46 70.24 70.24 70.24 70.24 0.4K
15:48 70.20 70.20 70.20 70.20 0.4K
15:49 70.10 70.10 70.10 70.10 1.2K
15:50 70.10 70.19 70.10 70.12 0.8K
15:51 69.94 70.07 69.94 70.06 20.0K
15:52 70.04 70.04 70.04 70.04 1.5K
15:54 70.13 70.13 70.13 70.13 0.1K
15:55 70.13 70.13 70.00 70.00 0.5K
15:58 69.96 69.96 69.96 69.96 0.1K
15:59 69.96 70.01 69.96 70.01 1.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음