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 74.74 74.74 74.74 74.74 10.6K
09:33 75.02 75.02 75.02 75.02 0.1K
09:35 74.97 74.97 74.96 74.96 1.8K
09:37 74.94 75.00 74.91 74.91 2.9K
09:38 74.91 74.99 74.91 74.99 1.3K
09:39 74.99 74.99 74.99 74.99 0.7K
09:40 74.95 74.95 74.94 74.94 2.2K
09:41 74.97 75.00 74.97 75.00 0.5K
09:43 75.01 75.14 75.01 75.14 0.6K
09:44 75.11 75.12 75.11 75.12 1.1K
09:45 75.12 75.12 75.12 75.12 0.1K
09:46 75.01 75.02 75.01 75.01 8.4K
09:47 75.12 75.15 75.03 75.08 1.9K
09:49 75.18 75.18 75.18 75.18 0.6K
09:54 75.17 75.17 75.17 75.17 0.1K
09:56 75.20 75.20 75.20 75.20 1.3K
09:58 75.11 75.11 75.10 75.10 0.5K
10:00 75.17 75.17 75.17 75.17 0.5K
10:01 75.32 75.32 75.19 75.19 0.8K
10:04 75.24 75.24 75.24 75.24 0.7K
10:09 75.26 75.26 75.16 75.16 1.4K
10:10 75.38 75.38 75.38 75.38 0.5K
10:11 75.24 75.24 75.24 75.24 0.5K
10:13 75.17 75.17 75.17 75.17 3.3K
10:14 75.14 75.15 75.14 75.15 1.4K
10:15 75.10 75.10 75.10 75.10 0.4K
10:16 75.15 75.15 75.15 75.15 0.4K
10:18 75.23 75.23 75.23 75.23 0.2K
10:21 75.25 75.25 75.25 75.25 0.1K
10:22 75.18 75.18 75.18 75.18 0.3K
10:24 75.13 75.13 75.13 75.13 0.3K
10:25 75.13 75.18 75.13 75.17 3.3K
10:26 75.11 75.15 75.11 75.15 0.8K
10:28 75.15 75.15 75.15 75.15 0.3K
10:29 75.20 75.20 75.20 75.20 0.1K
10:30 75.49 75.49 75.19 75.19 0.2K
10:32 75.17 75.17 75.17 75.17 0.3K
10:33 75.12 75.12 75.12 75.12 0.4K
10:34 75.06 75.06 75.06 75.06 0.2K
10:35 75.14 75.16 75.14 75.16 0.8K
10:41 75.19 75.19 75.19 75.19 0.1K
10:43 75.19 75.19 75.18 75.18 0.2K
10:44 75.17 75.17 75.17 75.17 2.1K
10:45 75.11 75.11 75.11 75.11 1.0K
10:46 75.12 75.21 75.12 75.21 0.9K
10:48 75.19 75.19 75.14 75.14 1.1K
10:50 75.20 75.20 75.20 75.20 0.5K
10:57 75.27 75.27 75.27 75.27 0.1K
10:58 75.31 75.31 75.31 75.31 0.6K
11:01 75.35 75.35 75.35 75.35 0.2K
11:02 75.37 75.40 75.37 75.40 0.5K
11:03 75.47 75.47 75.47 75.47 0.3K
11:04 75.44 75.44 75.44 75.44 0.2K
11:05 75.45 75.49 75.45 75.49 1.0K
11:07 75.49 75.49 75.47 75.47 0.8K
11:08 75.50 75.50 75.50 75.50 2.0K
11:11 75.54 75.54 75.50 75.50 5.8K
11:15 75.62 75.62 75.62 75.62 0.5K
11:17 75.64 75.64 75.64 75.64 0.2K
11:18 75.59 75.59 75.59 75.59 0.6K
11:19 75.56 75.61 75.56 75.61 0.4K
11:20 75.60 75.62 75.60 75.62 1.5K
11:21 75.65 75.65 75.59 75.59 1.0K
11:22 75.56 75.61 75.56 75.61 0.8K
11:24 75.62 75.62 75.62 75.62 0.8K
11:25 75.66 75.68 75.63 75.63 1.6K
11:28 75.63 75.63 75.63 75.63 0.3K
11:32 75.66 75.66 75.66 75.66 0.2K
11:34 75.59 75.59 75.58 75.58 1.5K
11:41 75.62 75.62 75.62 75.62 0.3K
11:42 75.63 75.63 75.63 75.63 0.8K
11:44 75.62 75.62 75.62 75.62 0.4K
11:47 75.55 75.55 75.55 75.55 0.4K
11:49 75.57 75.57 75.57 75.57 0.6K
11:50 75.61 75.61 75.61 75.61 0.8K
11:55 75.63 75.63 75.63 75.63 0.4K
11:56 75.61 75.69 75.61 75.69 0.7K
12:01 75.70 75.70 75.70 75.70 0.3K
12:03 75.69 75.69 75.69 75.69 0.2K
12:05 75.71 75.71 75.71 75.71 0.3K
12:07 75.71 75.71 75.71 75.71 0.6K
12:08 75.68 75.68 75.68 75.68 0.4K
12:09 75.70 75.71 75.70 75.71 4.6K
12:13 75.72 75.72 75.72 75.72 0.6K
12:17 75.70 75.70 75.70 75.70 0.2K
12:20 75.73 75.73 75.63 75.73 1.5K
12:22 75.65 75.65 75.65 75.65 0.4K
12:27 75.66 75.66 75.66 75.66 0.3K
12:28 75.63 75.66 75.63 75.66 0.4K
12:31 75.65 75.65 75.65 75.65 0.5K
12:33 75.73 75.73 75.68 75.68 1.6K
12:35 75.70 75.70 75.70 75.69 0.3K
12:38 75.67 75.71 75.67 75.71 0.4K
12:39 75.71 75.71 75.71 75.71 0.2K
12:40 75.67 75.67 75.67 75.67 0.6K
12:43 75.69 75.69 75.69 75.69 0.2K
12:45 75.70 75.70 75.70 75.69 0.4K
12:46 75.67 75.69 75.67 75.69 1.5K
12:48 75.75 75.75 75.75 75.75 1.1K
12:50 75.74 75.75 75.74 75.75 2.3K
12:55 75.68 75.68 75.68 75.68 0.6K
12:56 75.67 75.67 75.67 75.67 0.7K
12:57 75.63 75.63 75.63 75.63 0.6K
13:06 75.52 75.52 75.52 75.52 0.4K
13:08 75.54 75.54 75.54 75.54 0.2K
13:10 75.40 75.42 75.40 75.42 4.0K
13:11 75.32 75.32 75.32 75.32 0.9K
13:14 75.40 75.40 75.36 75.36 0.8K
13:16 75.22 75.22 75.19 75.19 0.5K
13:17 75.16 75.16 75.16 75.16 0.7K
13:18 75.03 75.06 75.01 75.01 0.7K
13:19 75.00 75.10 75.00 75.10 3.4K
13:20 75.01 75.01 75.01 75.01 0.8K
13:21 74.86 74.86 74.83 74.83 1.1K
13:22 74.83 74.83 74.83 74.83 0.4K
13:23 74.80 74.80 74.77 74.77 2.0K
13:24 74.71 74.71 74.71 74.71 1.0K
13:25 74.72 74.72 74.70 74.70 2.5K
13:26 74.60 74.60 74.60 74.60 1.0K
13:27 74.61 74.61 74.61 74.61 0.1K
13:28 74.61 74.61 74.61 74.60 0.3K
13:29 74.50 74.50 74.50 74.50 2.2K
13:30 74.42 74.42 74.42 74.42 0.1K
13:31 74.50 74.50 74.50 74.50 0.6K
13:32 74.63 74.63 74.63 74.62 0.2K
13:33 74.66 74.66 74.66 74.66 0.5K
13:34 74.75 74.81 74.75 74.81 0.3K
13:36 74.64 74.71 74.64 74.71 0.4K
13:37 74.82 74.82 74.82 74.82 0.1K
13:38 74.77 74.77 74.77 74.77 1.5K
13:39 74.88 74.88 74.88 74.88 0.5K
13:40 74.88 74.88 74.87 74.87 0.8K
13:45 74.71 74.71 74.71 74.71 2.8K
13:46 74.83 74.84 74.70 74.84 0.9K
13:48 74.82 74.86 74.82 74.86 2.9K
13:49 74.80 74.80 74.79 74.79 2.5K
13:52 74.81 74.81 74.81 74.81 0.3K
13:53 74.65 74.78 74.65 74.78 5.2K
13:54 74.80 74.80 74.74 74.74 2.5K
13:55 74.67 74.67 74.67 74.67 0.3K
13:58 74.68 74.68 74.68 74.68 0.1K
13:59 74.64 74.68 74.64 74.68 1.9K
14:00 74.75 74.75 74.65 74.65 0.6K
14:03 74.65 74.65 74.65 74.65 0.8K
14:06 74.62 74.67 74.62 74.66 0.4K
14:08 74.70 74.70 74.70 74.70 0.7K
14:11 74.64 74.64 74.50 74.50 0.9K
14:15 74.56 74.56 74.56 74.56 0.4K
14:16 74.67 74.67 74.59 74.59 0.7K
14:17 74.56 74.72 74.56 74.72 0.9K
14:19 74.51 74.51 74.51 74.51 0.6K
14:20 74.50 74.50 74.50 74.50 0.4K
14:23 74.49 74.49 74.49 74.49 0.3K
14:24 74.57 74.57 74.52 74.52 2.5K
14:25 74.53 74.53 74.53 74.53 2.1K
14:27 74.61 74.62 74.61 74.62 0.6K
14:28 74.60 74.63 74.60 74.63 0.7K
14:30 74.62 74.62 74.62 74.61 0.2K
14:31 74.65 74.65 74.65 74.65 1.1K
14:41 74.61 74.61 74.61 74.61 0.6K
14:45 74.80 74.80 74.70 74.70 0.4K
14:47 74.68 74.68 74.68 74.68 0.2K
14:48 74.67 74.67 74.67 74.67 2.7K
14:49 74.60 74.60 74.60 74.60 1.3K
14:50 74.59 74.59 74.54 74.54 0.9K
14:52 74.55 74.55 74.55 74.55 0.5K
14:53 74.60 74.60 74.60 74.60 0.1K
14:54 74.47 74.52 74.47 74.52 1.7K
14:55 74.37 74.37 74.37 74.37 0.6K
14:58 74.38 74.38 74.38 74.38 0.7K
14:59 74.42 74.42 74.40 74.40 1.7K
15:02 74.51 74.55 74.51 74.55 0.5K
15:03 74.47 74.47 74.47 74.46 0.7K
15:05 74.47 74.52 74.40 74.40 1.4K
15:08 74.32 74.32 74.27 74.27 0.5K
15:09 74.27 74.27 74.17 74.17 4.1K
15:10 74.20 74.20 74.20 74.20 1.0K
15:11 74.17 74.20 74.17 74.20 1.1K
15:12 74.16 74.19 74.16 74.19 0.6K
15:14 74.25 74.33 74.25 74.33 51.2K
15:16 74.27 74.27 74.27 74.27 0.2K
15:17 74.22 74.22 74.22 74.22 0.5K
15:19 74.21 74.21 74.21 74.21 0.3K
15:20 74.21 74.21 74.21 74.21 0.5K
15:21 74.23 74.23 74.23 74.23 0.6K
15:22 74.13 74.13 74.13 74.13 0.1K
15:23 74.21 74.21 74.16 74.16 0.3K
15:25 74.04 74.04 74.04 74.04 0.5K
15:26 74.09 74.09 74.09 74.09 1.0K
15:27 74.08 74.08 74.08 74.08 0.6K
15:28 74.14 74.14 74.14 74.14 0.3K
15:29 74.16 74.16 74.12 74.12 1.8K
15:30 74.15 74.20 74.15 74.20 0.2K
15:31 74.23 74.23 74.23 74.23 0.3K
15:32 74.26 74.26 74.26 74.26 0.2K
15:34 74.33 74.33 74.33 74.33 1.0K
15:35 74.33 74.33 74.28 74.28 0.3K
15:36 74.32 74.32 74.32 74.32 0.2K
15:37 74.44 74.44 74.44 74.44 0.4K
15:38 74.33 74.41 74.29 74.41 0.7K
15:39 74.34 74.34 74.34 74.34 0.3K
15:40 74.44 74.44 74.44 74.44 0.3K
15:41 74.43 74.44 74.43 74.44 0.5K
15:43 74.41 74.41 74.40 74.40 50.6K
15:45 74.43 74.49 74.43 74.49 1.1K
15:47 74.47 74.47 74.47 74.47 0.1K
15:48 74.36 74.43 74.36 74.42 2.4K
15:50 74.35 74.35 74.35 74.35 1.1K
15:52 74.53 74.53 74.47 74.47 1.2K
15:53 74.40 74.40 74.40 74.40 0.7K
15:55 74.38 74.39 74.36 74.36 3.2K
15:56 74.33 74.48 74.32 74.32 1.2K
15:57 74.41 74.41 74.26 74.26 0.7K
15:58 74.38 74.45 74.38 74.44 0.9K
15:59 74.32 74.32 74.32 74.32 2.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음