Fidelity Nasdaq Composite Index ETF (ONEQ)

ONEQ
🏛️ 미국 →
88.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 64.82 65.02 64.81 65.02 13.0K
09:31 64.92 64.92 64.92 64.92 1.0K
09:32 65.15 65.15 65.15 65.15 1.4K
09:34 65.15 65.15 65.15 65.15 0.5K
09:36 65.06 65.06 65.05 65.05 0.3K
09:37 65.08 65.21 65.06 65.21 2.4K
09:38 65.18 65.22 65.12 65.12 0.8K
09:39 65.18 65.18 65.18 65.18 1.1K
09:40 65.05 65.19 65.05 65.19 2.5K
09:41 65.13 65.18 65.01 65.01 1.1K
09:43 65.09 65.18 65.09 65.09 0.5K
09:44 65.09 65.09 65.09 65.09 0.3K
09:45 65.03 65.03 64.95 64.95 2.1K
09:47 64.93 64.94 64.92 64.92 1.0K
09:48 64.99 64.99 64.99 64.99 2.9K
09:51 64.94 64.94 64.89 64.89 0.7K
09:52 64.81 64.83 64.77 64.77 1.1K
09:53 64.78 64.78 64.78 64.78 0.7K
09:54 64.75 64.81 64.75 64.81 0.6K
09:55 64.65 64.80 64.65 64.80 0.7K
09:56 64.64 64.64 64.64 64.64 0.3K
09:57 64.74 64.81 64.74 64.81 1.7K
09:59 64.80 64.80 64.80 64.80 0.2K
10:00 64.66 64.66 64.65 64.65 0.9K
10:03 64.65 64.69 64.65 64.69 0.9K
10:05 64.78 64.78 64.78 64.78 1.7K
10:06 64.70 64.70 64.70 64.70 0.5K
10:08 64.87 64.87 64.87 64.86 0.1K
10:09 64.84 64.92 64.84 64.84 1.0K
10:13 64.84 64.87 64.84 64.84 1.0K
10:14 64.80 64.87 64.80 64.80 0.7K
10:15 64.68 64.68 64.68 64.68 0.3K
10:16 64.74 64.74 64.68 64.68 0.5K
10:17 64.69 64.80 64.68 64.80 0.8K
10:18 64.74 64.74 64.68 64.69 0.7K
10:19 64.71 64.71 64.71 64.71 0.5K
10:20 64.80 64.80 64.80 64.80 0.5K
10:21 64.90 64.90 64.90 64.90 0.6K
10:22 64.76 64.76 64.76 64.76 0.3K
10:23 64.85 64.85 64.83 64.83 1.5K
10:24 64.92 64.92 64.92 64.92 0.6K
10:25 64.89 65.00 64.89 64.91 0.8K
10:26 65.04 65.04 65.04 65.04 1.3K
10:28 64.98 64.98 64.98 64.97 0.3K
10:30 65.00 65.00 65.00 65.00 0.6K
10:34 64.99 65.03 64.99 65.03 0.6K
10:36 65.06 65.06 64.96 64.96 0.4K
10:38 64.97 64.97 64.86 64.86 0.4K
10:41 65.07 65.07 65.07 65.07 6.5K
10:42 65.07 65.09 65.07 65.09 0.9K
10:43 64.95 64.95 64.95 64.95 0.4K
10:46 65.04 65.04 65.04 65.04 1.0K
10:49 65.03 65.03 65.03 65.03 0.2K
10:51 65.00 65.00 65.00 65.00 0.2K
10:52 65.09 65.09 65.09 65.09 0.2K
10:53 65.09 65.09 65.06 65.06 0.3K
10:54 65.01 65.09 65.01 65.09 0.9K
10:56 64.89 64.89 64.89 64.89 0.2K
10:57 64.96 64.96 64.95 64.95 0.5K
10:58 65.01 65.01 65.00 65.00 0.7K
10:59 64.95 64.95 64.95 64.95 0.6K
11:03 65.00 65.00 65.00 65.00 0.3K
11:07 64.95 64.95 64.95 64.95 0.6K
11:09 65.03 65.03 65.03 65.03 0.5K
11:12 65.05 65.05 64.87 64.87 0.3K
11:14 65.01 65.08 65.01 65.08 0.8K
11:15 65.00 65.00 65.00 65.00 0.3K
11:16 64.93 64.93 64.93 64.93 0.3K
11:17 65.00 65.01 65.00 65.01 0.3K
11:19 65.00 65.00 65.00 65.00 0.2K
11:20 64.92 64.92 64.92 64.92 0.3K
11:21 65.02 65.03 65.02 65.02 0.4K
11:24 65.27 65.27 65.20 65.20 0.7K
11:27 65.31 65.32 65.31 65.32 0.3K
11:28 65.30 65.30 65.30 65.30 0.9K
11:29 65.35 65.35 65.35 65.35 2.2K
11:30 65.29 65.29 65.29 65.29 1.4K
11:31 65.21 65.21 65.21 65.21 0.1K
11:32 65.21 65.21 65.21 65.21 0.3K
11:33 65.26 65.26 65.26 65.26 0.6K
11:36 65.22 65.22 65.22 65.22 0.1K
11:37 65.23 65.23 65.23 65.23 2.2K
11:38 65.10 65.10 65.10 65.10 0.3K
11:40 65.16 65.16 65.16 65.16 0.1K
11:41 65.17 65.17 65.17 65.17 0.3K
11:44 65.08 65.08 65.08 65.08 0.3K
11:45 65.09 65.09 65.09 65.09 0.7K
11:48 65.09 65.09 65.09 65.09 0.1K
11:49 65.00 65.02 65.00 65.02 1.8K
11:51 65.01 65.01 65.01 65.01 0.3K
11:53 64.87 64.96 64.87 64.96 1.5K
11:59 64.89 64.89 64.89 64.89 0.1K
12:00 64.82 64.84 64.82 64.83 0.4K
12:03 64.90 64.90 64.86 64.86 0.2K
12:04 64.90 64.90 64.86 64.90 0.8K
12:06 64.78 64.80 64.77 64.80 0.8K
12:09 64.70 64.70 64.70 64.70 0.4K
12:11 64.83 64.83 64.83 64.83 0.6K
12:15 64.83 64.86 64.83 64.86 0.4K
12:18 64.84 64.84 64.84 64.84 0.2K
12:20 64.80 64.80 64.80 64.80 0.4K
12:24 64.79 64.79 64.79 64.79 0.6K
12:25 64.81 64.91 64.81 64.91 0.8K
12:26 64.85 64.92 64.85 64.92 1.2K
12:27 64.84 64.84 64.84 64.84 0.2K
12:28 64.79 64.79 64.79 64.79 0.3K
12:29 64.87 64.87 64.87 64.86 0.3K
12:30 64.87 64.87 64.87 64.87 0.4K
12:34 64.94 64.96 64.94 64.96 0.8K
12:38 64.86 64.86 64.78 64.78 2.7K
12:39 64.80 64.80 64.80 64.80 0.7K
12:40 64.76 64.76 64.76 64.76 2.0K
12:42 64.81 64.81 64.78 64.78 0.4K
12:46 64.85 64.85 64.85 64.85 0.9K
12:47 64.79 64.79 64.77 64.77 1.5K
12:49 64.79 64.79 64.79 64.79 0.5K
12:51 64.82 64.82 64.82 64.82 0.5K
12:53 64.79 64.79 64.79 64.79 1.0K
13:00 64.79 64.79 64.79 64.79 2.1K
13:02 64.93 64.93 64.93 64.93 0.1K
13:03 64.82 64.82 64.82 64.82 0.5K
13:05 64.74 64.74 64.71 64.71 1.0K
13:06 64.72 64.82 64.72 64.82 4.6K
13:07 64.84 64.84 64.79 64.79 0.5K
13:08 64.83 64.83 64.83 64.83 0.2K
13:09 64.77 64.77 64.74 64.74 0.3K
13:10 64.71 64.71 64.71 64.71 0.4K
13:12 64.74 64.74 64.70 64.70 0.7K
13:17 64.82 64.82 64.82 64.82 1.0K
13:18 64.78 64.84 64.73 64.73 0.6K
13:20 64.81 64.81 64.75 64.75 1.5K
13:21 64.80 64.80 64.75 64.77 2.5K
13:22 64.82 64.82 64.82 64.82 0.6K
13:23 64.80 64.80 64.80 64.80 0.6K
13:24 64.72 64.72 64.72 64.72 0.2K
13:26 64.73 64.73 64.73 64.72 0.8K
13:31 64.67 64.67 64.50 64.50 4.7K
13:33 64.54 64.54 64.54 64.54 0.3K
13:34 64.50 64.54 64.46 64.54 0.9K
13:37 64.49 64.49 64.49 64.49 0.5K
13:38 64.58 64.58 64.54 64.54 0.6K
13:39 64.47 64.48 64.39 64.39 1.0K
13:40 64.35 64.35 64.35 64.35 0.6K
13:41 64.33 64.33 64.33 64.33 2.5K
13:42 64.27 64.31 64.27 64.29 1.2K
13:44 64.25 64.25 64.25 64.25 0.1K
13:45 64.28 64.28 64.24 64.24 1.4K
13:47 64.13 64.13 64.13 64.13 0.8K
13:48 64.03 64.03 64.03 64.03 0.1K
13:49 64.03 64.03 64.03 64.03 0.6K
13:50 64.03 64.03 64.03 64.03 7.6K
13:51 64.16 64.16 64.03 64.03 0.6K
13:52 64.10 64.16 64.10 64.16 1.1K
13:55 64.07 64.07 63.99 63.99 0.6K
13:57 64.03 64.03 64.03 64.03 0.5K
13:58 63.79 63.85 63.79 63.85 0.3K
13:59 63.84 63.84 63.80 63.80 1.5K
14:00 64.06 64.06 63.94 63.94 0.6K
14:01 63.95 63.95 63.95 63.95 0.6K
14:02 63.79 63.93 63.76 63.93 5.7K
14:04 64.00 64.00 63.93 63.93 0.9K
14:05 63.99 63.99 63.99 63.99 0.3K
14:07 64.04 64.04 63.93 63.93 1.4K
14:08 63.93 63.93 63.93 63.93 0.4K
14:09 63.84 63.84 63.84 63.84 22.6K
14:11 64.04 64.04 64.04 64.04 0.3K
14:13 64.00 64.00 64.00 64.00 0.2K
14:14 64.02 64.02 64.02 64.02 0.2K
14:15 63.94 64.07 63.94 64.07 0.4K
14:16 63.91 63.91 63.91 63.91 0.9K
14:17 63.93 63.98 63.88 63.88 4.1K
14:18 63.96 63.96 63.96 63.96 0.2K
14:20 63.92 63.92 63.92 63.92 0.6K
14:21 63.97 63.98 63.97 63.98 0.5K
14:22 63.92 63.92 63.92 63.91 0.2K
14:23 64.04 64.04 64.04 64.04 0.2K
14:24 64.03 64.10 64.03 64.10 0.5K
14:25 64.00 64.00 64.00 64.00 0.2K
14:26 64.10 64.10 64.10 64.10 0.2K
14:27 64.06 64.06 64.06 64.06 0.3K
14:28 64.05 64.05 64.05 64.05 0.1K
14:29 64.05 64.05 64.01 64.01 1.4K
14:30 64.03 64.03 64.03 64.03 0.3K
14:31 63.95 63.95 63.95 63.95 0.5K
14:33 64.00 64.00 64.00 64.00 0.5K
14:36 63.90 63.95 63.89 63.89 1.0K
14:37 63.90 63.90 63.90 63.90 1.6K
14:40 63.77 63.77 63.77 63.77 1.6K
14:41 63.75 63.76 63.74 63.74 1.0K
14:42 63.73 63.79 63.73 63.79 1.8K
14:43 63.74 63.74 63.69 63.69 1.1K
14:44 63.66 63.66 63.66 63.66 0.7K
14:47 63.72 63.72 63.72 63.72 0.1K
14:48 63.71 63.71 63.68 63.68 1.1K
14:49 63.64 63.64 63.64 63.64 0.4K
14:50 63.64 63.64 63.61 63.61 0.7K
14:51 63.64 63.67 63.64 63.67 1.9K
14:52 63.61 63.61 63.61 63.61 0.3K
14:53 63.61 63.65 63.61 63.62 4.9K
14:54 63.62 63.62 63.62 63.62 0.7K
14:55 63.62 63.62 63.62 63.62 0.5K
14:56 63.68 63.68 63.68 63.68 1.3K
14:57 63.61 63.61 63.61 63.61 0.2K
14:58 63.60 63.60 63.60 63.60 1.0K
14:59 63.59 63.59 63.59 63.59 0.3K
15:00 63.52 63.60 63.52 63.60 0.5K
15:01 63.59 63.59 63.59 63.59 0.4K
15:02 63.55 63.55 63.53 63.53 0.6K
15:03 63.58 63.58 63.58 63.58 0.5K
15:04 63.50 63.50 63.50 63.50 0.9K
15:05 63.46 63.49 63.46 63.49 1.2K
15:06 63.54 63.54 63.54 63.54 8.3K
15:07 63.44 63.46 63.41 63.41 0.7K
15:08 63.41 63.44 63.41 63.44 1.5K
15:09 63.45 63.45 63.45 63.45 0.3K
15:10 63.43 63.43 63.31 63.37 1.4K
15:11 63.30 63.34 63.30 63.34 1.2K
15:12 63.34 63.42 63.34 63.42 1.5K
15:13 63.41 63.49 63.41 63.49 1.5K
15:14 63.48 63.48 63.48 63.48 1.0K
15:15 63.50 63.51 63.46 63.51 2.9K
15:16 63.48 63.48 63.46 63.46 3.5K
15:17 63.41 63.49 63.41 63.49 2.6K
15:18 63.49 63.49 63.32 63.42 4.9K
15:19 63.38 63.38 63.38 63.38 0.5K
15:20 63.39 63.43 63.35 63.37 17.0K
15:21 63.38 63.39 63.38 63.39 1.4K
15:22 63.40 63.40 63.35 63.35 1.3K
15:23 63.41 63.42 63.40 63.42 0.9K
15:24 63.39 63.39 63.38 63.38 2.5K
15:25 63.36 63.36 63.36 63.36 5.7K
15:26 63.35 63.35 63.20 63.20 1.3K
15:27 63.26 63.31 63.26 63.29 1.8K
15:28 63.31 63.31 63.31 63.31 0.5K
15:29 63.27 63.27 63.27 63.27 0.3K
15:30 63.33 63.33 63.33 63.33 0.4K
15:31 63.45 63.45 63.45 63.45 0.2K
15:32 63.48 63.48 63.48 63.48 1.2K
15:33 63.53 63.56 63.52 63.54 4.7K
15:34 63.56 63.56 63.53 63.53 0.6K
15:35 63.53 63.53 63.53 63.53 0.4K
15:36 63.51 63.54 63.48 63.54 56.4K
15:37 63.59 63.59 63.50 63.50 1.6K
15:38 63.53 63.57 63.53 63.56 138.8K
15:39 63.56 63.62 63.55 63.62 4.0K
15:40 63.54 63.58 63.54 63.58 2.8K
15:41 63.61 63.70 63.61 63.66 2.4K
15:42 63.64 63.70 63.57 63.68 3.3K
15:44 63.63 63.63 63.63 63.63 0.5K
15:45 63.63 63.70 63.63 63.70 4.1K
15:46 63.72 63.72 63.69 63.69 1.4K
15:47 63.78 63.78 63.78 63.78 0.8K
15:48 63.78 63.78 63.78 63.78 0.6K
15:49 63.71 63.80 63.71 63.80 0.9K
15:50 63.72 64.18 63.72 63.95 3.7K
15:51 64.01 64.01 64.01 64.01 0.2K
15:52 63.94 64.00 63.94 64.00 1.9K
15:53 64.09 64.17 64.07 64.17 0.7K
15:54 64.09 64.17 64.01 64.17 2.9K
15:55 64.21 64.21 64.03 64.15 3.3K
15:56 64.14 64.14 64.14 64.14 0.8K
15:57 64.25 64.25 64.18 64.18 3.4K
15:58 64.11 64.23 64.11 64.23 1.3K
15:59 64.13 64.21 64.06 64.21 12.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음