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 67.58 67.58 67.26 67.40 62.5K
09:31 67.31 67.31 67.31 67.31 0.3K
09:32 67.22 67.35 67.11 67.25 2.9K
09:33 67.25 67.30 67.12 67.12 2.1K
09:34 67.14 67.14 67.14 67.14 1.7K
09:35 67.09 67.13 67.04 67.04 4.0K
09:36 66.99 67.10 66.90 66.91 5.0K
09:37 66.97 66.97 66.90 66.92 1.9K
09:38 66.83 66.88 66.74 66.88 2.7K
09:39 66.93 67.04 66.92 66.94 2.3K
09:40 66.82 66.82 66.66 66.66 46.1K
09:42 66.57 66.58 66.57 66.57 1.0K
09:43 66.58 66.67 66.47 66.50 6.6K
09:44 66.67 66.67 66.67 66.67 3.2K
09:45 66.77 66.77 66.77 66.77 0.5K
09:46 66.59 66.59 66.58 66.58 0.6K
09:47 66.49 66.49 66.49 66.49 0.9K
09:49 66.74 66.74 66.67 66.67 1.4K
09:50 66.70 66.79 66.70 66.79 1.4K
09:51 66.80 66.80 66.80 66.80 2.8K
09:52 66.79 66.79 66.67 66.67 2.2K
09:53 66.69 66.81 66.64 66.81 5.3K
09:54 66.67 66.67 66.67 66.67 1.3K
09:56 66.78 66.78 66.69 66.69 0.8K
09:57 66.68 66.68 66.68 66.68 0.2K
09:58 66.73 66.73 66.60 66.60 1.1K
09:59 66.67 66.67 66.67 66.67 0.4K
10:00 66.73 66.73 66.72 66.72 0.6K
10:01 66.72 66.72 66.63 66.63 0.9K
10:02 66.67 66.67 66.67 66.67 0.4K
10:03 66.89 66.89 66.81 66.81 3.4K
10:04 67.01 67.01 67.01 67.01 0.8K
10:05 66.95 67.14 66.95 67.14 0.6K
10:06 67.12 67.12 67.03 67.10 1.5K
10:07 66.93 66.93 66.93 66.92 0.4K
10:08 66.85 66.91 66.85 66.91 1.0K
10:10 66.81 66.81 66.69 66.69 0.5K
10:11 66.67 66.67 66.67 66.67 0.2K
10:12 66.78 66.85 66.78 66.85 0.8K
10:13 66.77 66.91 66.77 66.82 1.4K
10:14 66.87 66.89 66.87 66.89 0.7K
10:15 66.72 66.72 66.72 66.72 1.8K
10:16 66.60 66.69 66.60 66.69 2.0K
10:18 66.73 66.73 66.73 66.73 0.8K
10:20 66.82 66.82 66.82 66.82 0.3K
10:21 66.74 66.74 66.74 66.74 0.4K
10:22 66.72 66.72 66.72 66.72 0.2K
10:23 66.64 66.74 66.64 66.74 4.4K
10:24 66.79 66.79 66.79 66.79 0.4K
10:25 66.75 66.75 66.75 66.75 0.3K
10:26 66.80 66.80 66.80 66.80 0.9K
10:28 66.94 66.94 66.92 66.92 0.8K
10:30 66.85 66.85 66.85 66.85 0.5K
10:31 66.81 66.89 66.81 66.89 2.0K
10:33 66.80 66.80 66.80 66.80 0.4K
10:34 66.98 66.98 66.93 66.93 2.6K
10:36 67.01 67.01 67.01 67.01 1.1K
10:37 67.00 67.00 66.96 66.96 0.7K
10:38 66.95 66.95 66.95 66.95 0.1K
10:39 67.00 67.00 67.00 67.00 0.7K
10:40 66.99 67.02 66.88 67.02 1.2K
10:41 66.97 67.07 66.97 67.07 0.3K
10:42 67.08 67.08 67.05 67.05 1.0K
10:44 66.99 66.99 66.99 66.99 3.1K
10:47 66.95 66.95 66.95 66.94 0.3K
10:48 67.02 67.02 66.95 66.95 2.2K
10:50 67.07 67.08 67.02 67.08 0.5K
10:51 67.10 67.10 67.00 67.10 1.2K
10:53 67.01 67.01 67.01 67.01 4.5K
10:54 67.13 67.13 67.13 67.13 0.4K
10:55 67.13 67.13 67.01 67.01 3.1K
10:57 66.94 66.94 66.94 66.94 0.3K
10:58 66.81 66.90 66.81 66.90 0.7K
10:59 66.96 66.96 66.96 66.96 1.6K
11:00 67.13 67.13 67.13 67.13 1.5K
11:01 66.95 66.95 66.95 66.95 0.6K
11:02 66.83 66.83 66.83 66.83 3.1K
11:03 66.78 66.78 66.77 66.77 0.7K
11:05 66.70 66.70 66.70 66.70 1.8K
11:06 66.65 66.65 66.65 66.65 0.7K
11:09 66.67 66.77 66.67 66.77 0.6K
11:10 66.79 66.79 66.79 66.79 0.4K
11:11 66.71 66.80 66.60 66.80 1.8K
11:13 66.60 66.60 66.60 66.59 0.4K
11:14 66.59 66.59 66.54 66.54 0.7K
11:15 66.47 66.50 66.47 66.50 2.3K
11:16 66.50 66.53 66.50 66.53 1.5K
11:17 66.56 66.56 66.54 66.54 0.3K
11:19 66.64 66.65 66.64 66.65 0.4K
11:20 66.61 66.61 66.61 66.61 1.0K
11:21 66.50 66.50 66.50 66.50 1.3K
11:22 66.62 66.64 66.62 66.64 2.4K
11:23 66.58 66.58 66.58 66.58 0.1K
11:25 66.58 66.58 66.51 66.51 0.7K
11:26 66.51 66.57 66.45 66.45 1.9K
11:27 66.48 66.48 66.38 66.38 3.4K
11:28 66.33 66.33 66.33 66.33 0.2K
11:29 66.25 66.33 66.25 66.32 1.8K
11:30 66.33 66.33 66.33 66.33 0.2K
11:31 66.20 66.30 66.20 66.30 2.9K
11:32 66.36 66.36 66.36 66.36 0.2K
11:33 66.48 66.48 66.48 66.48 0.1K
11:34 66.38 66.38 66.38 66.38 0.3K
11:35 66.38 66.38 66.38 66.38 0.9K
11:37 66.25 66.39 66.25 66.26 2.6K
11:38 66.27 66.27 66.05 66.05 2.4K
11:39 66.06 66.21 66.06 66.20 2.3K
11:40 66.19 66.20 66.19 66.20 5.0K
11:41 66.06 66.06 66.06 66.06 0.1K
11:42 66.08 66.08 66.08 66.08 0.2K
11:43 66.07 66.08 66.01 66.05 6.1K
11:45 66.08 66.08 65.98 65.98 4.0K
11:46 65.89 65.89 65.89 65.89 1.0K
11:47 65.91 65.91 65.85 65.85 1.1K
11:48 65.80 65.80 65.80 65.80 0.4K
11:49 65.80 65.80 65.80 65.80 0.2K
11:50 65.79 65.79 65.79 65.79 1.4K
11:51 65.75 65.75 65.75 65.75 0.7K
11:53 65.78 65.78 65.78 65.78 0.1K
11:54 65.79 65.79 65.79 65.79 0.2K
11:55 65.92 65.92 65.92 65.92 0.2K
11:56 65.80 65.88 65.80 65.88 0.6K
11:57 65.92 66.01 65.92 66.01 0.5K
11:58 65.97 65.97 65.97 65.97 0.2K
12:00 65.80 65.80 65.80 65.80 1.1K
12:01 65.93 65.94 65.93 65.94 5.6K
12:03 65.78 65.85 65.78 65.85 0.4K
12:05 65.96 65.96 65.96 65.96 0.5K
12:07 65.87 65.93 65.87 65.93 2.0K
12:08 65.85 65.85 65.82 65.82 1.0K
12:09 65.85 65.85 65.79 65.78 0.9K
12:11 65.59 65.59 65.59 65.58 0.4K
12:12 65.70 65.70 65.51 65.51 2.2K
12:13 65.70 65.70 65.67 65.67 0.8K
12:14 65.61 65.61 65.61 65.61 0.2K
12:15 65.75 65.77 65.75 65.77 0.9K
12:16 65.79 65.79 65.79 65.79 0.1K
12:17 65.80 65.80 65.80 65.80 0.6K
12:19 66.00 66.00 66.00 66.00 2.0K
12:21 66.05 66.05 66.05 66.05 0.5K
12:23 65.79 65.79 65.79 65.79 0.2K
12:24 65.73 65.73 65.73 65.73 0.2K
12:25 65.96 65.96 65.96 65.96 0.2K
12:26 65.81 65.81 65.81 65.81 0.9K
12:30 65.77 65.77 65.77 65.76 0.3K
12:34 66.01 66.01 66.01 66.01 0.5K
12:36 66.01 66.07 66.01 66.06 0.6K
12:37 65.99 65.99 65.91 65.91 0.6K
12:39 65.99 65.99 65.99 65.99 0.4K
12:40 66.10 66.10 66.10 66.10 0.1K
12:41 65.96 65.96 65.88 65.88 2.0K
12:42 65.89 65.89 65.89 65.89 0.5K
12:43 65.96 65.96 65.96 65.96 0.3K
12:45 66.06 66.06 66.06 66.06 1.2K
12:49 65.92 65.96 65.92 65.96 0.8K
12:50 65.83 65.83 65.83 65.83 0.3K
12:52 65.82 65.82 65.82 65.82 1.0K
12:53 65.80 65.80 65.78 65.78 0.8K
12:54 65.92 66.00 65.76 65.92 2.9K
12:57 65.65 65.70 65.65 65.70 1.0K
12:59 65.76 65.76 65.76 65.76 0.7K
13:00 66.08 66.11 65.77 65.77 1.5K
13:01 65.91 65.91 65.91 65.91 0.4K
13:03 65.89 65.89 65.89 65.89 0.5K
13:08 65.81 65.81 65.81 65.81 0.1K
13:09 65.83 65.83 65.83 65.83 0.3K
13:11 65.90 65.90 65.90 65.90 0.2K
13:12 65.88 65.88 65.88 65.88 0.9K
13:14 65.92 65.92 65.90 65.90 0.7K
13:17 65.85 65.85 65.85 65.85 0.1K
13:20 65.97 65.97 65.97 65.97 0.1K
13:23 66.20 66.20 66.20 66.20 1.6K
13:26 66.14 66.14 66.14 66.14 0.4K
13:29 65.93 65.93 65.93 65.93 0.5K
13:32 65.97 65.97 65.91 65.91 1.3K
13:33 66.01 66.01 65.95 65.95 2.1K
13:34 66.01 66.01 66.01 66.01 1.2K
13:37 66.09 66.09 66.09 66.09 0.1K
13:38 66.04 66.04 66.04 66.04 0.7K
13:39 66.00 66.00 66.00 66.00 0.2K
13:40 65.94 65.94 65.94 65.94 1.2K
13:42 66.01 66.12 66.01 66.12 2.9K
13:44 65.96 65.96 65.96 65.96 0.2K
13:47 66.08 66.08 66.08 66.08 0.5K
13:48 65.95 65.95 65.95 65.95 0.4K
13:51 66.15 66.15 66.15 66.15 8.1K
13:52 66.08 66.08 65.99 65.99 34.5K
13:53 66.12 66.12 66.12 66.12 0.4K
13:54 66.17 66.17 66.17 66.17 0.2K
13:55 66.14 66.31 66.14 66.31 5.6K
13:56 66.12 66.12 66.12 66.12 2.0K
13:57 66.22 66.22 66.22 66.22 0.7K
13:59 66.22 66.22 66.22 66.22 0.8K
14:05 66.29 66.29 66.29 66.29 0.3K
14:06 66.40 66.40 66.40 66.40 7.2K
14:09 66.33 66.33 66.33 66.33 0.4K
14:10 66.30 66.30 66.30 66.30 0.7K
14:12 66.19 66.30 66.19 66.21 6.1K
14:13 66.24 66.33 66.24 66.33 0.9K
14:17 66.34 66.34 66.18 66.18 5.3K
14:21 66.39 66.39 66.29 66.29 2.4K
14:22 66.41 66.41 66.33 66.41 1.3K
14:23 66.38 66.46 66.38 66.46 0.3K
14:27 66.41 66.41 66.41 66.41 0.2K
14:28 66.36 66.36 66.36 66.36 0.6K
14:29 66.36 66.36 66.32 66.32 1.2K
14:31 66.38 66.38 66.38 66.38 0.2K
14:33 66.45 66.45 66.45 66.45 1.8K
14:34 66.40 66.40 66.40 66.40 0.5K
14:36 66.43 66.43 66.43 66.43 0.8K
14:39 66.44 66.44 66.43 66.43 5.6K
14:41 66.55 66.55 66.55 66.55 0.3K
14:42 66.50 66.51 66.50 66.51 1.9K
14:43 66.43 66.43 66.43 66.43 1.0K
14:44 66.59 66.59 66.58 66.58 0.8K
14:45 66.58 66.58 66.58 66.58 0.4K
14:49 66.51 66.51 66.51 66.51 0.8K
14:51 66.44 66.44 66.43 66.43 0.4K
14:52 66.51 66.51 66.51 66.51 0.1K
14:53 66.51 66.51 66.51 66.51 3.1K
14:54 66.51 66.51 66.51 66.51 1.1K
14:55 66.52 66.52 66.52 66.52 1.2K
14:56 66.45 66.52 66.45 66.50 2.3K
14:57 66.45 66.45 66.45 66.45 0.9K
14:58 66.48 66.48 66.48 66.48 0.8K
15:01 66.56 66.59 66.56 66.59 0.9K
15:02 66.58 66.58 66.58 66.58 0.2K
15:03 66.56 66.56 66.56 66.56 0.1K
15:04 66.58 66.59 66.58 66.59 0.5K
15:05 66.56 66.66 66.56 66.66 2.8K
15:06 66.64 66.64 66.59 66.59 0.5K
15:07 66.63 66.63 66.60 66.60 0.5K
15:11 66.64 66.64 66.64 66.64 0.2K
15:12 66.71 66.71 66.71 66.71 0.3K
15:13 66.66 66.66 66.66 66.66 0.7K
15:14 66.68 66.68 66.60 66.60 1.8K
15:16 66.69 66.69 66.68 66.68 0.3K
15:17 66.67 66.67 66.67 66.67 0.2K
15:18 66.62 66.64 66.59 66.64 1.3K
15:20 66.59 66.60 66.59 66.60 1.3K
15:22 66.58 66.58 66.58 66.58 0.7K
15:24 66.64 66.64 66.56 66.56 0.8K
15:26 66.51 66.51 66.51 66.51 0.6K
15:29 66.52 66.56 66.52 66.56 2.4K
15:30 66.70 66.70 66.54 66.61 1.3K
15:32 66.56 66.65 66.51 66.51 1.7K
15:33 66.57 66.57 66.57 66.57 0.2K
15:34 66.59 66.59 66.59 66.59 0.4K
15:36 66.61 66.65 66.61 66.65 0.5K
15:38 66.61 66.61 66.61 66.61 0.2K
15:39 66.61 66.70 66.61 66.70 0.8K
15:40 66.62 66.62 66.54 66.61 1.8K
15:41 66.63 66.73 66.63 66.73 0.5K
15:42 66.64 66.67 66.64 66.67 1.2K
15:43 66.68 66.68 66.68 66.68 1.8K
15:46 66.53 66.61 66.53 66.61 0.4K
15:47 66.68 66.68 66.68 66.68 0.4K
15:49 66.45 66.60 66.45 66.60 0.7K
15:51 66.43 66.43 66.43 66.43 0.1K
15:52 66.45 66.45 66.45 66.45 1.5K
15:54 66.45 66.45 66.45 66.45 1.5K
15:55 66.30 66.30 66.19 66.19 1.3K
15:56 66.34 66.34 66.34 66.34 0.5K
15:57 66.29 66.29 66.29 66.29 0.7K
15:59 66.21 66.21 66.21 66.21 3.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음