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 70.47 70.47 70.32 70.32 22.6K
09:32 70.44 70.49 70.39 70.39 2.6K
09:33 70.50 70.50 70.33 70.33 3.2K
09:34 70.42 70.42 70.42 70.42 1.7K
09:35 70.26 70.26 70.26 70.26 1.7K
09:36 70.27 70.27 70.27 70.27 1.2K
09:39 70.29 70.34 70.29 70.34 1.3K
09:40 70.39 70.39 70.35 70.35 4.3K
09:41 70.39 70.48 70.38 70.38 5.5K
09:42 70.40 70.43 70.32 70.32 1.3K
09:44 70.32 70.34 70.31 70.31 2.1K
09:45 70.32 70.32 70.32 70.32 0.6K
09:46 70.44 70.44 70.44 70.44 2.1K
09:47 70.28 70.28 70.28 70.28 0.6K
09:48 70.17 70.17 70.17 70.17 0.7K
09:50 70.16 70.26 70.16 70.26 1.0K
09:51 70.21 70.21 70.21 70.21 0.7K
09:53 70.11 70.11 70.11 70.11 0.7K
09:54 70.19 70.19 70.19 70.19 0.2K
09:55 70.19 70.19 70.19 70.19 1.1K
09:57 70.30 70.30 70.16 70.16 2.1K
10:02 70.25 70.35 70.25 70.35 1.2K
10:05 70.39 70.39 70.39 70.39 0.3K
10:06 70.43 70.43 70.43 70.43 0.4K
10:07 70.41 70.41 70.41 70.41 0.9K
10:08 70.40 70.40 70.40 70.40 0.4K
10:10 70.50 70.50 70.50 70.50 2.7K
10:11 70.56 70.56 70.56 70.56 3.0K
10:12 70.52 70.58 70.44 70.44 1.9K
10:13 70.53 70.53 70.51 70.51 0.9K
10:15 70.52 70.53 70.52 70.53 0.8K
10:16 70.65 70.65 70.65 70.65 0.2K
10:17 70.60 70.60 70.60 70.60 0.1K
10:18 70.60 70.60 70.53 70.53 0.6K
10:19 70.62 70.62 70.56 70.56 0.2K
10:20 70.47 70.47 70.47 70.47 1.7K
10:21 70.50 70.50 70.45 70.47 1.3K
10:22 70.47 70.47 70.47 70.47 2.1K
10:23 70.38 70.48 70.38 70.48 2.6K
10:24 70.45 70.45 70.45 70.45 0.6K
10:25 70.50 70.53 70.50 70.53 3.4K
10:27 70.57 70.57 70.57 70.57 1.0K
10:28 70.65 70.65 70.63 70.63 1.0K
10:31 70.64 70.64 70.55 70.55 1.8K
10:33 70.52 70.52 70.52 70.52 0.2K
10:36 70.60 70.65 70.60 70.60 0.4K
10:37 70.55 70.61 70.55 70.61 1.4K
10:39 70.57 70.60 70.57 70.60 0.4K
10:40 70.60 70.60 70.60 70.60 0.1K
10:41 70.56 70.56 70.56 70.56 0.3K
10:43 70.51 70.51 70.51 70.51 0.2K
10:44 70.54 70.59 70.54 70.59 1.7K
10:48 70.61 70.61 70.52 70.52 1.5K
10:50 70.49 70.54 70.49 70.54 0.8K
10:51 70.57 70.57 70.53 70.53 2.4K
10:54 70.57 70.57 70.57 70.57 0.6K
10:56 70.61 70.61 70.61 70.61 5.3K
11:00 70.57 70.57 70.57 70.57 0.4K
11:03 70.64 70.64 70.64 70.64 2.0K
11:04 70.60 70.60 70.56 70.56 1.4K
11:06 70.67 70.67 70.67 70.67 0.5K
11:12 70.66 70.66 70.66 70.66 1.0K
11:13 70.66 70.66 70.58 70.58 1.7K
11:15 70.64 70.67 70.64 70.67 0.6K
11:16 70.68 70.68 70.68 70.68 0.6K
11:18 70.74 70.74 70.74 70.74 0.2K
11:19 70.69 70.70 70.69 70.69 1.2K
11:20 70.64 70.64 70.64 70.64 0.8K
11:24 70.57 70.60 70.57 70.60 1.7K
11:25 70.62 70.62 70.58 70.58 0.7K
11:26 70.56 70.56 70.56 70.56 0.3K
11:27 70.51 70.51 70.51 70.51 0.5K
11:30 70.46 70.46 70.46 70.46 0.9K
11:31 70.55 70.58 70.55 70.58 0.4K
11:33 70.59 70.59 70.54 70.54 6.1K
11:35 70.56 70.61 70.56 70.61 0.7K
11:36 70.60 70.60 70.59 70.59 0.7K
11:38 70.56 70.61 70.56 70.61 0.5K
11:39 70.65 70.65 70.65 70.65 0.1K
11:40 70.62 70.62 70.62 70.62 0.2K
11:41 70.62 70.62 70.62 70.62 0.3K
11:43 70.65 70.65 70.65 70.65 0.8K
11:51 70.71 70.71 70.71 70.71 0.7K
11:52 70.66 70.66 70.66 70.66 0.3K
11:54 70.62 70.62 70.62 70.62 0.2K
11:55 70.66 70.66 70.66 70.66 0.2K
11:56 70.66 70.66 70.66 70.66 2.0K
11:58 70.69 70.70 70.69 70.70 4.1K
12:00 70.72 70.72 70.72 70.72 1.4K
12:01 70.73 70.73 70.73 70.73 2.4K
12:02 70.80 70.80 70.80 70.80 1.1K
12:03 70.88 70.93 70.87 70.89 122.7K
12:04 70.89 70.90 70.89 70.90 0.7K
12:05 70.96 70.96 70.96 70.96 0.3K
12:07 70.91 70.91 70.91 70.91 0.2K
12:09 70.88 70.88 70.88 70.88 0.2K
12:10 70.89 70.89 70.89 70.89 0.4K
12:11 70.89 70.89 70.89 70.89 0.4K
12:15 70.95 70.95 70.95 70.95 0.2K
12:16 70.92 70.92 70.92 70.92 1.3K
12:17 70.93 70.97 70.93 70.97 0.3K
12:18 70.89 70.90 70.89 70.90 0.4K
12:19 70.95 70.95 70.95 70.94 0.5K
12:20 70.92 70.92 70.92 70.92 0.8K
12:21 70.99 70.99 70.99 70.99 0.3K
12:22 70.95 70.95 70.95 70.95 0.3K
12:23 70.95 70.95 70.95 70.95 0.4K
12:24 70.88 70.88 70.88 70.88 0.3K
12:25 70.89 70.95 70.89 70.95 3.2K
12:26 70.88 70.88 70.88 70.88 0.3K
12:27 70.92 70.92 70.92 70.91 0.3K
12:28 70.90 70.90 70.90 70.90 0.4K
12:29 70.91 70.91 70.86 70.88 0.9K
12:32 70.91 70.91 70.89 70.89 0.6K
12:36 70.92 70.92 70.92 70.92 1.1K
12:37 70.93 70.93 70.93 70.93 0.6K
12:40 70.97 70.97 70.96 70.96 0.4K
12:41 70.97 70.97 70.97 70.97 0.7K
12:44 71.00 71.00 71.00 71.00 0.3K
12:45 70.98 70.98 70.98 70.98 0.1K
12:46 70.95 70.95 70.95 70.95 0.2K
12:47 70.98 71.00 70.97 70.97 1.5K
12:48 70.98 71.00 70.96 71.00 2.3K
12:49 70.97 70.97 70.97 70.97 0.1K
12:50 70.97 70.97 70.97 70.97 0.8K
12:51 70.90 70.90 70.90 70.90 0.2K
12:53 70.93 70.94 70.91 70.91 31.7K
12:55 70.89 70.89 70.89 70.88 0.5K
12:56 70.90 70.90 70.90 70.90 0.4K
12:58 70.89 70.89 70.89 70.89 0.6K
13:01 70.89 70.89 70.88 70.88 2.3K
13:02 70.90 70.90 70.88 70.88 2.2K
13:03 70.90 70.95 70.90 70.95 1.3K
13:04 70.94 70.94 70.94 70.94 0.5K
13:05 70.87 70.87 70.87 70.87 0.8K
13:06 70.85 70.85 70.85 70.85 17.1K
13:07 70.81 70.87 70.81 70.87 1.0K
13:08 70.81 70.84 70.80 70.80 18.2K
13:09 70.81 70.81 70.81 70.81 0.3K
13:10 70.80 70.80 70.80 70.80 0.8K
13:11 70.80 70.80 70.75 70.77 1.8K
13:12 70.79 70.82 70.79 70.82 2.1K
13:13 70.76 70.76 70.76 70.76 0.3K
13:14 70.76 70.81 70.76 70.81 0.5K
13:15 70.78 70.78 70.78 70.78 0.7K
13:16 70.75 70.75 70.75 70.75 0.1K
13:17 70.75 70.77 70.75 70.75 4.8K
13:20 70.79 70.79 70.79 70.79 0.3K
13:21 70.83 70.87 70.83 70.87 1.4K
13:23 70.79 70.79 70.79 70.79 0.7K
13:24 70.75 70.75 70.75 70.75 0.2K
13:25 70.77 70.79 70.77 70.79 0.5K
13:27 70.76 70.76 70.76 70.76 2.2K
13:30 70.79 70.80 70.79 70.80 0.3K
13:33 70.79 70.79 70.79 70.79 0.3K
13:35 70.79 70.79 70.79 70.79 0.3K
13:36 70.78 70.78 70.78 70.78 0.8K
13:45 70.85 70.85 70.85 70.85 0.5K
13:47 70.90 70.90 70.86 70.88 1.3K
13:48 70.85 70.88 70.85 70.88 2.6K
13:51 70.81 70.84 70.81 70.84 0.2K
13:52 70.85 70.85 70.82 70.82 0.8K
13:57 70.85 70.85 70.80 70.80 0.6K
13:58 70.86 70.86 70.86 70.86 0.3K
14:00 70.86 70.86 70.86 70.86 0.2K
14:01 70.92 70.92 70.92 70.92 0.3K
14:06 70.90 70.90 70.90 70.90 0.2K
14:08 70.88 70.88 70.88 70.88 2.7K
14:10 70.94 70.94 70.94 70.94 0.2K
14:11 70.95 70.95 70.95 70.95 0.6K
14:13 70.93 70.93 70.93 70.93 0.2K
14:14 70.96 70.96 70.96 70.96 0.3K
14:16 70.93 70.93 70.93 70.93 0.4K
14:17 70.94 70.94 70.94 70.94 0.5K
14:19 70.92 70.92 70.92 70.92 0.3K
14:20 70.94 70.94 70.90 70.90 0.7K
14:23 70.89 70.89 70.89 70.89 0.7K
14:26 70.89 70.89 70.89 70.89 0.3K
14:27 70.93 70.93 70.93 70.93 0.9K
14:30 70.92 70.92 70.89 70.89 2.6K
14:33 70.93 70.93 70.93 70.93 0.9K
14:40 70.95 70.95 70.95 70.95 2.0K
14:41 70.98 70.98 70.98 70.98 0.4K
14:43 70.96 70.96 70.96 70.96 0.1K
14:45 70.99 70.99 70.99 70.99 0.2K
14:46 70.91 70.93 70.91 70.93 1.3K
14:47 70.90 70.90 70.90 70.90 0.2K
14:48 70.81 70.81 70.81 70.81 0.2K
14:50 70.75 70.75 70.75 70.75 7.4K
14:51 70.78 70.78 70.78 70.78 0.2K
14:53 70.78 70.83 70.78 70.83 0.4K
14:54 70.83 70.86 70.83 70.86 0.7K
14:55 70.82 70.82 70.82 70.82 0.2K
14:56 70.76 70.76 70.76 70.76 0.2K
14:58 70.83 70.83 70.78 70.78 1.5K
14:59 70.81 70.81 70.81 70.81 0.3K
15:00 70.76 70.76 70.75 70.76 1.8K
15:01 70.75 70.75 70.75 70.75 6.1K
15:03 70.76 70.76 70.76 70.76 0.8K
15:04 70.73 70.73 70.70 70.70 1.7K
15:06 70.71 70.71 70.71 70.71 0.6K
15:10 70.72 70.72 70.72 70.72 0.3K
15:11 70.70 70.70 70.70 70.70 0.1K
15:12 70.71 70.71 70.71 70.71 0.6K
15:13 70.71 70.71 70.67 70.67 0.6K
15:15 70.69 70.69 70.69 70.69 0.8K
15:17 70.73 70.73 70.73 70.73 0.7K
15:19 70.79 70.79 70.79 70.79 0.3K
15:21 70.75 70.75 70.75 70.75 0.8K
15:22 70.79 70.79 70.79 70.79 0.2K
15:24 70.82 70.82 70.82 70.82 0.6K
15:28 70.81 70.81 70.81 70.81 0.1K
15:29 70.80 70.80 70.80 70.80 0.4K
15:31 70.74 70.74 70.74 70.74 0.9K
15:33 70.76 70.76 70.76 70.76 1.9K
15:35 70.70 70.73 70.70 70.72 1.1K
15:37 70.72 70.73 70.72 70.73 1.9K
15:40 70.79 70.79 70.74 70.74 1.3K
15:42 70.76 70.76 70.76 70.76 0.3K
15:43 70.77 70.77 70.77 70.77 0.2K
15:45 70.73 70.73 70.70 70.69 6.9K
15:46 70.70 70.70 70.70 70.69 0.2K
15:47 70.65 70.65 70.65 70.65 0.6K
15:49 70.70 70.70 70.70 70.70 0.3K
15:51 70.71 70.71 70.68 70.68 0.2K
15:52 70.73 70.73 70.73 70.73 4.8K
15:53 70.76 70.76 70.76 70.76 0.3K
15:54 70.78 70.81 70.74 70.81 0.9K
15:55 70.74 70.74 70.74 70.74 0.4K
15:56 70.72 70.72 70.72 70.72 4.3K
15:57 70.75 70.75 70.74 70.74 0.8K
15:58 70.73 70.74 70.71 70.71 1.4K
15:59 70.73 70.79 70.73 70.75 9.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음