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 66.32 66.32 66.32 66.32 3.7K
09:31 66.41 66.41 66.41 66.41 0.1K
09:32 66.42 66.42 66.42 66.42 0.5K
09:33 66.48 66.48 66.48 66.48 0.2K
09:34 66.38 66.46 66.38 66.46 0.3K
09:35 66.40 66.40 66.40 66.40 2.3K
09:37 66.35 66.35 66.35 66.35 0.2K
09:39 66.53 66.61 66.53 66.61 0.5K
09:40 66.59 66.59 66.59 66.58 0.1K
09:41 66.61 66.61 66.55 66.55 0.4K
09:42 66.47 66.47 66.47 66.47 0.3K
09:43 66.65 66.66 66.62 66.66 13.1K
09:44 66.57 66.57 66.57 66.56 0.4K
09:45 66.56 66.56 66.50 66.50 0.5K
09:46 66.66 66.66 66.60 66.60 0.3K
09:47 66.66 66.66 66.66 66.66 0.3K
09:48 66.67 66.67 66.67 66.67 1.8K
09:51 66.72 66.72 66.72 66.72 0.1K
09:52 66.75 66.75 66.75 66.75 0.5K
09:54 66.78 66.78 66.76 66.76 1.5K
09:55 66.74 66.76 66.74 66.76 0.4K
09:56 66.71 66.71 66.71 66.71 1.3K
09:57 66.70 66.75 66.70 66.75 1.6K
09:58 66.65 66.65 66.65 66.65 0.4K
09:59 66.75 66.75 66.66 66.66 1.3K
10:01 66.52 66.52 66.52 66.52 2.6K
10:02 66.59 66.59 66.59 66.59 0.2K
10:03 66.65 66.65 66.59 66.59 0.5K
10:05 66.63 66.63 66.53 66.53 1.0K
10:07 66.68 66.68 66.67 66.67 2.4K
10:08 66.78 66.78 66.77 66.77 0.4K
10:09 66.71 66.75 66.70 66.75 5.1K
10:11 66.74 66.74 66.74 66.74 0.5K
10:13 66.79 66.79 66.79 66.79 0.3K
10:14 66.68 66.68 66.68 66.68 0.1K
10:15 66.66 66.69 66.66 66.69 1.0K
10:17 66.78 66.78 66.58 66.58 1.4K
10:18 66.45 66.51 66.45 66.51 0.3K
10:19 66.44 66.44 66.22 66.22 2.1K
10:20 66.08 66.18 66.02 66.18 23.4K
10:21 66.10 66.32 66.10 66.32 3.6K
10:22 66.32 66.48 66.32 66.48 0.3K
10:23 66.38 66.38 66.31 66.31 1.0K
10:24 66.28 66.28 66.17 66.16 0.8K
10:25 66.19 66.19 66.19 66.19 0.7K
10:26 66.18 66.18 66.18 66.18 0.1K
10:27 66.01 66.01 66.01 66.01 0.4K
10:28 66.04 66.24 66.04 66.24 2.6K
10:29 66.12 66.35 66.12 66.12 4.1K
10:31 66.21 66.21 66.21 66.21 0.6K
10:34 66.32 66.49 66.32 66.41 3.4K
10:35 66.49 66.49 66.49 66.49 0.2K
10:36 66.50 66.50 66.50 66.50 4.7K
10:37 66.50 66.50 66.32 66.32 5.2K
10:40 66.25 66.25 66.25 66.25 0.6K
10:42 66.28 66.28 66.28 66.28 0.4K
10:46 66.65 66.65 66.32 66.62 1.8K
10:49 66.43 66.43 66.43 66.43 0.7K
10:52 66.50 66.50 66.50 66.50 4.2K
10:55 66.28 66.28 66.28 66.28 0.6K
10:56 66.48 66.48 66.36 66.36 1.8K
10:57 66.36 66.36 66.36 66.36 3.8K
10:58 66.46 66.46 66.46 66.46 0.1K
10:59 66.44 66.55 66.44 66.55 0.4K
11:00 66.51 66.51 66.51 66.50 1.6K
11:02 66.56 66.56 66.56 66.56 0.4K
11:03 66.51 66.51 66.51 66.51 0.8K
11:04 66.44 66.44 66.44 66.44 0.2K
11:05 66.53 66.53 66.53 66.53 0.3K
11:06 66.46 66.48 66.46 66.48 3.4K
11:07 66.29 66.29 66.29 66.29 0.1K
11:08 66.43 66.43 66.43 66.43 0.6K
11:11 66.43 66.43 66.43 66.43 0.3K
11:13 66.59 66.59 66.39 66.44 4.7K
11:14 66.53 66.53 66.53 66.53 0.1K
11:16 66.61 66.61 66.61 66.61 0.4K
11:17 66.53 66.53 66.53 66.53 4.1K
11:19 66.64 66.64 66.64 66.64 0.2K
11:20 66.61 66.61 66.61 66.61 0.3K
11:22 66.70 66.70 66.70 66.70 0.4K
11:24 66.63 66.63 66.54 66.54 3.6K
11:27 66.41 66.41 66.41 66.41 0.2K
11:28 66.52 66.52 66.52 66.52 0.4K
11:29 66.49 66.49 66.49 66.49 0.3K
11:31 66.38 66.38 66.38 66.38 0.4K
11:32 66.41 66.41 66.41 66.41 0.3K
11:33 66.51 66.51 66.41 66.41 0.3K
11:34 66.57 66.57 66.57 66.57 0.5K
11:37 66.36 66.41 66.23 66.41 6.3K
11:44 66.38 66.38 66.38 66.38 0.2K
11:45 66.43 66.43 66.43 66.43 1.9K
11:47 66.35 66.35 66.35 66.35 0.4K
11:49 66.27 66.27 66.27 66.27 0.2K
11:50 66.42 66.42 66.34 66.34 0.4K
11:51 66.39 66.39 66.39 66.39 0.6K
11:52 66.42 66.42 66.42 66.42 0.3K
11:54 66.51 66.59 66.51 66.59 0.6K
11:58 66.53 66.53 66.32 66.32 0.3K
11:59 66.53 66.53 66.32 66.43 14.2K
12:00 66.52 66.52 66.52 66.52 0.3K
12:01 66.55 66.55 66.55 66.55 0.7K
12:03 66.57 66.57 66.53 66.53 0.7K
12:05 66.53 66.53 66.53 66.53 0.3K
12:07 66.56 66.63 66.54 66.63 0.6K
12:11 66.54 66.54 66.54 66.54 0.3K
12:15 66.49 66.58 66.49 66.58 0.3K
12:17 66.64 66.64 66.64 66.64 0.6K
12:19 66.49 66.49 66.49 66.49 0.4K
12:20 66.43 66.43 66.43 66.43 0.5K
12:22 66.59 66.59 66.59 66.59 0.9K
12:25 66.57 66.57 66.57 66.57 0.3K
12:26 66.69 66.69 66.69 66.69 0.1K
12:27 66.68 66.68 66.68 66.68 0.1K
12:28 66.55 66.55 66.55 66.55 0.3K
12:29 66.49 66.49 66.49 66.49 7.1K
12:31 66.53 66.65 66.53 66.65 10.6K
12:34 66.59 66.59 66.59 66.59 0.2K
12:37 66.53 66.53 66.53 66.53 0.4K
12:39 66.45 66.45 66.45 66.45 0.4K
12:42 66.39 66.39 66.39 66.39 2.8K
12:43 66.37 66.37 66.37 66.37 0.3K
12:45 66.59 66.59 66.59 66.59 0.2K
12:47 66.50 66.50 66.47 66.47 0.5K
12:49 66.40 66.40 66.40 66.40 0.3K
12:50 66.40 66.40 66.40 66.39 0.3K
12:51 66.44 66.44 66.44 66.44 0.4K
12:53 66.26 66.26 66.26 66.26 0.3K
12:54 66.32 66.32 66.32 66.32 0.9K
12:56 66.28 66.28 66.21 66.21 1.5K
12:58 66.11 66.25 66.11 66.25 0.5K
13:00 66.16 66.16 66.16 66.16 0.2K
13:01 66.20 66.20 66.20 66.20 3.0K
13:03 66.29 66.29 66.29 66.29 0.4K
13:05 66.35 66.35 66.35 66.35 0.2K
13:06 66.37 66.37 66.37 66.37 1.2K
13:13 66.12 66.12 66.12 66.12 0.3K
13:14 66.30 66.30 66.30 66.30 0.4K
13:15 66.21 66.21 66.20 66.19 2.0K
13:16 66.12 66.12 66.12 66.11 0.3K
13:17 66.11 66.11 66.11 66.11 0.6K
13:20 66.15 66.15 66.06 66.06 1.1K
13:21 66.12 66.12 66.12 66.12 0.5K
13:23 66.04 66.04 66.04 66.04 0.4K
13:24 66.05 66.05 66.05 66.05 0.3K
13:25 66.09 66.09 66.09 66.09 1.2K
13:26 66.06 66.06 66.00 66.06 10.1K
13:28 66.13 66.13 66.13 66.13 0.1K
13:30 66.10 66.10 66.06 66.06 0.3K
13:31 66.10 66.10 66.10 66.10 0.2K
13:32 66.10 66.10 66.10 66.10 0.5K
13:33 66.00 66.00 66.00 66.00 0.6K
13:34 66.17 66.18 66.16 66.16 0.4K
13:35 66.15 66.15 66.15 66.15 0.3K
13:36 66.08 66.08 66.08 66.08 0.2K
13:37 66.17 66.17 66.17 66.17 0.3K
13:38 66.22 66.22 66.22 66.22 0.1K
13:39 66.11 66.11 66.11 66.11 0.2K
13:41 66.30 66.30 66.28 66.28 0.4K
13:43 66.27 66.27 66.27 66.27 0.1K
13:44 66.28 66.28 66.27 66.27 0.2K
13:45 66.25 66.25 66.25 66.25 0.2K
13:46 66.16 66.24 66.16 66.20 1.4K
13:47 66.26 66.26 66.26 66.26 0.3K
13:51 66.28 66.28 66.27 66.27 0.3K
13:52 66.27 66.27 66.09 66.09 0.6K
13:54 65.99 65.99 65.99 65.99 1.1K
13:55 66.10 66.10 66.10 66.10 0.3K
13:56 66.11 66.11 66.11 66.11 2.4K
13:57 66.10 66.15 66.08 66.15 0.8K
13:58 66.18 66.18 66.18 66.18 0.3K
13:59 66.20 66.20 66.20 66.20 0.6K
14:00 66.24 66.24 66.13 66.13 0.2K
14:01 66.23 66.23 66.23 66.22 0.2K
14:02 66.23 66.23 66.23 66.22 0.1K
14:03 66.21 66.21 66.13 66.13 0.5K
14:04 66.15 66.15 66.15 66.15 0.2K
14:05 66.12 66.12 66.12 66.11 0.1K
14:06 66.12 66.12 66.12 66.11 0.6K
14:08 66.15 66.15 66.15 66.15 1.3K
14:09 66.16 66.16 66.16 66.16 0.2K
14:10 66.14 66.14 66.14 66.14 1.7K
14:11 65.99 65.99 65.99 65.99 0.3K
14:12 66.14 66.14 66.06 66.06 2.0K
14:14 66.04 66.04 66.04 66.04 0.6K
14:16 65.96 65.96 65.96 65.96 0.2K
14:17 66.00 66.00 66.00 66.00 0.2K
14:19 66.00 66.00 65.98 65.98 0.5K
14:20 65.97 65.97 65.97 65.97 0.2K
14:21 65.89 65.91 65.89 65.91 2.6K
14:22 65.98 65.98 65.98 65.98 0.3K
14:25 66.06 66.06 66.06 66.06 0.5K
14:27 66.10 66.10 66.01 66.01 2.8K
14:28 66.00 66.00 66.00 66.00 2.6K
14:30 66.09 66.09 66.09 66.08 0.3K
14:32 66.10 66.10 66.04 66.04 0.4K
14:33 66.08 66.15 66.08 66.15 0.4K
14:34 66.15 66.15 66.15 66.15 0.1K
14:35 66.18 66.18 66.18 66.18 0.5K
14:36 66.19 66.19 66.19 66.19 0.1K
14:37 66.18 66.18 66.17 66.17 0.4K
14:38 66.06 66.06 66.06 66.06 1.6K
14:40 66.03 66.03 66.03 66.03 1.1K
14:41 66.21 66.21 66.21 66.21 0.1K
14:42 66.13 66.20 66.13 66.19 0.2K
14:43 66.19 66.19 66.19 66.19 0.1K
14:44 66.20 66.20 66.20 66.20 0.3K
14:46 66.32 66.32 66.32 66.32 0.2K
14:47 66.31 66.31 66.30 66.30 11.1K
14:48 66.20 66.20 66.20 66.20 6.0K
14:52 66.18 66.18 66.18 66.18 0.2K
14:53 66.05 66.05 66.05 66.05 1.7K
14:55 66.09 66.09 66.09 66.08 0.5K
14:56 66.19 66.19 66.19 66.19 1.2K
14:57 66.20 66.20 66.20 66.19 0.6K
15:01 66.20 66.20 66.20 66.20 0.3K
15:03 66.18 66.18 66.18 66.18 0.2K
15:04 66.27 66.27 66.27 66.27 0.7K
15:06 66.15 66.15 66.15 66.15 0.2K
15:08 66.26 66.26 66.26 66.26 1.1K
15:10 66.23 66.23 66.23 66.23 1.0K
15:13 66.17 66.17 66.11 66.11 0.7K
15:14 66.33 66.33 66.33 66.33 0.1K
15:15 66.21 66.21 66.21 66.21 0.4K
15:16 66.35 66.35 66.34 66.34 5.3K
15:17 66.21 66.25 66.21 66.25 0.5K
15:18 66.33 66.33 66.27 66.32 3.2K
15:19 66.24 66.27 66.24 66.27 2.3K
15:21 66.23 66.25 66.23 66.25 13.0K
15:22 66.29 66.35 66.29 66.35 1.3K
15:23 66.30 66.30 66.30 66.30 0.2K
15:25 66.24 66.24 66.24 66.24 0.2K
15:26 66.22 66.22 66.21 66.21 2.9K
15:27 66.20 66.20 66.20 66.19 0.2K
15:29 66.10 66.17 66.10 66.17 0.4K
15:30 66.25 66.25 66.25 66.25 0.5K
15:31 66.23 66.23 66.23 66.23 0.2K
15:32 66.23 66.26 66.23 66.26 6.2K
15:33 66.26 66.26 66.23 66.23 7.4K
15:34 66.26 66.27 66.25 66.26 9.8K
15:35 66.26 66.27 66.24 66.27 9.4K
15:36 66.27 66.27 66.27 66.27 0.5K
15:38 66.07 66.28 66.07 66.28 0.9K
15:39 66.28 66.28 66.28 66.28 0.1K
15:40 66.19 66.19 66.19 66.19 0.1K
15:41 66.19 66.28 66.19 66.28 200.2K
15:42 66.28 66.28 66.09 66.09 2.0K
15:44 66.19 66.19 66.14 66.14 1.1K
15:46 66.15 66.20 66.11 66.20 1.7K
15:47 66.10 66.10 66.00 66.10 1.3K
15:48 66.14 66.17 66.12 66.17 0.8K
15:49 66.16 66.16 66.16 66.16 0.3K
15:50 66.24 66.24 66.23 66.23 1.6K
15:52 66.24 66.24 66.24 66.24 1.6K
15:53 66.23 66.23 66.23 66.23 1.1K
15:54 66.30 66.30 66.18 66.30 115.2K
15:55 66.30 66.30 66.30 66.30 0.2K
15:56 66.23 66.23 66.23 66.23 0.6K
15:58 66.29 66.29 66.14 66.14 0.3K
15:59 66.29 66.29 66.11 66.22 9.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음