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 81.03 81.03 81.03 81.03 8.2K
09:31 81.08 81.08 81.08 81.08 0.7K
09:33 81.04 81.04 81.04 81.04 0.4K
09:35 80.97 80.97 80.97 80.97 0.2K
09:36 80.97 80.97 80.97 80.97 0.2K
09:37 81.00 81.01 81.00 81.01 2.0K
09:38 80.93 80.99 80.93 80.93 1.2K
09:42 80.86 80.86 80.75 80.75 2.9K
09:44 80.65 80.65 80.65 80.65 0.2K
09:45 80.71 80.71 80.71 80.71 0.4K
09:46 80.68 80.68 80.68 80.68 1.0K
09:47 80.73 80.75 80.72 80.75 0.5K
09:48 80.76 80.78 80.76 80.78 1.3K
09:53 80.88 80.88 80.88 80.88 0.1K
09:54 80.88 80.88 80.88 80.88 0.3K
09:55 80.89 80.89 80.89 80.89 0.3K
09:58 80.83 80.88 80.83 80.88 0.3K
10:00 80.91 80.91 80.82 80.82 2.1K
10:01 80.87 80.87 80.87 80.86 0.3K
10:02 80.90 80.90 80.90 80.90 0.4K
10:05 80.87 80.87 80.87 80.87 0.3K
10:07 80.91 80.91 80.91 80.91 0.5K
10:11 80.83 80.91 80.83 80.90 1.0K
10:17 80.99 80.99 80.99 80.99 0.2K
10:20 81.00 81.00 81.00 81.00 0.2K
10:21 81.05 81.05 81.05 81.05 0.2K
10:22 81.06 81.10 81.06 81.10 2.2K
10:24 81.06 81.06 81.06 81.06 0.4K
10:28 80.91 80.91 80.91 80.91 1.4K
10:33 80.88 80.88 80.88 80.88 0.6K
10:34 80.87 80.87 80.87 80.86 0.4K
10:35 80.87 80.87 80.87 80.87 0.1K
10:36 80.89 80.89 80.89 80.89 0.2K
10:37 80.91 80.91 80.90 80.90 0.5K
10:38 80.90 80.90 80.90 80.90 0.1K
10:39 80.92 80.92 80.90 80.91 24.7K
10:40 80.96 80.96 80.96 80.96 0.2K
10:43 80.96 80.99 80.96 80.99 1.9K
10:47 81.01 81.01 81.01 81.01 0.9K
10:50 81.00 81.00 81.00 81.00 0.5K
10:51 81.04 81.04 81.02 81.02 0.4K
10:53 81.02 81.08 81.02 81.08 0.3K
10:56 81.07 81.07 81.04 81.04 2.1K
10:58 81.08 81.08 81.08 81.08 0.4K
11:01 81.09 81.11 81.09 81.11 2.3K
11:06 81.18 81.18 81.15 81.15 0.8K
11:08 81.19 81.19 81.19 81.19 0.8K
11:09 81.17 81.17 81.17 81.17 1.3K
11:13 81.10 81.17 81.10 81.17 0.6K
11:17 81.12 81.12 81.12 81.12 0.4K
11:20 81.17 81.17 81.17 81.17 0.3K
11:22 81.11 81.11 81.11 81.11 0.5K
11:23 81.10 81.10 81.10 81.10 0.6K
11:25 81.13 81.13 81.13 81.13 0.3K
11:26 81.13 81.13 81.13 81.13 0.1K
11:28 81.14 81.14 81.14 81.14 0.1K
11:30 81.15 81.15 81.15 81.15 0.3K
11:31 81.13 81.13 81.13 81.13 0.7K
11:34 81.10 81.10 81.10 81.10 0.4K
11:36 81.15 81.15 81.15 81.15 0.6K
11:43 81.19 81.19 81.19 81.19 0.1K
11:44 81.17 81.17 81.17 81.17 0.5K
11:47 81.14 81.14 81.11 81.11 0.6K
11:48 81.12 81.12 81.12 81.12 0.2K
11:50 81.15 81.15 81.15 81.15 0.3K
11:53 81.13 81.13 81.13 81.13 0.3K
11:54 81.13 81.16 81.13 81.16 1.3K
12:04 81.13 81.13 81.13 81.13 0.2K
12:06 81.11 81.11 81.11 81.11 0.1K
12:07 81.12 81.16 81.12 81.15 0.7K
12:08 81.15 81.15 81.15 81.15 5.1K
12:11 81.21 81.22 81.18 81.18 0.7K
12:12 81.18 81.18 81.17 81.17 0.5K
12:17 81.15 81.15 81.15 81.15 0.4K
12:21 81.21 81.21 81.21 81.21 0.8K
12:28 81.15 81.15 81.15 81.15 1.1K
12:29 81.16 81.16 81.16 81.16 0.5K
12:31 81.13 81.13 81.13 81.13 0.2K
12:32 81.12 81.12 81.12 81.12 0.3K
12:33 81.14 81.14 81.14 81.14 0.2K
12:34 81.13 81.13 81.13 81.13 0.6K
12:36 81.11 81.12 81.11 81.12 0.5K
12:37 81.13 81.13 81.13 81.13 0.2K
12:38 81.12 81.12 81.12 81.12 0.1K
12:41 81.16 81.17 81.16 81.17 0.4K
12:44 81.16 81.16 81.16 81.16 0.3K
12:46 81.16 81.16 81.16 81.16 0.2K
12:48 81.12 81.12 81.12 81.12 0.6K
12:49 81.16 81.16 81.12 81.12 5.2K
12:50 81.14 81.15 81.14 81.14 5.4K
12:51 81.18 81.18 81.18 81.18 0.6K
12:52 81.18 81.18 81.18 81.18 0.4K
12:59 81.21 81.21 81.21 81.21 0.6K
13:05 81.26 81.26 81.25 81.25 0.2K
13:09 81.23 81.27 81.23 81.27 45.0K
13:11 81.24 81.24 81.24 81.24 0.6K
13:12 81.24 81.24 81.24 81.24 3.9K
13:13 81.25 81.25 81.25 81.25 0.4K
13:16 81.28 81.28 81.28 81.28 0.5K
13:17 81.30 81.30 81.30 81.30 0.9K
13:18 81.27 81.27 81.27 81.27 0.2K
13:19 81.28 81.28 81.28 81.28 0.6K
13:21 81.29 81.29 81.29 81.29 2.2K
13:22 81.28 81.28 81.26 81.26 109.1K
13:25 81.25 81.25 81.25 81.25 0.6K
13:26 81.25 81.25 81.25 81.25 1.7K
13:28 81.26 81.27 81.26 81.26 0.6K
13:31 81.25 81.25 81.25 81.25 0.2K
13:32 81.30 81.30 81.30 81.30 0.7K
13:33 81.26 81.26 81.26 81.26 0.3K
13:34 81.27 81.28 81.27 81.27 0.7K
13:36 81.27 81.27 81.27 81.27 1.3K
13:38 81.28 81.28 81.28 81.28 0.1K
13:39 81.26 81.26 81.26 81.26 0.2K
13:40 81.25 81.25 81.25 81.25 0.3K
13:43 81.23 81.23 81.23 81.23 0.5K
13:44 81.23 81.25 81.23 81.23 0.4K
13:45 81.21 81.21 81.21 81.21 0.2K
13:46 81.21 81.21 81.21 81.21 0.2K
13:48 81.20 81.20 81.18 81.18 0.4K
13:49 81.23 81.23 81.20 81.20 1.6K
13:50 81.20 81.20 81.20 81.20 0.1K
13:51 81.20 81.20 81.20 81.20 0.2K
13:54 81.20 81.20 81.20 81.20 0.4K
14:00 81.23 81.23 81.23 81.22 0.1K
14:01 81.20 81.20 81.20 81.20 2.6K
14:02 81.23 81.23 81.23 81.23 0.5K
14:03 81.19 81.22 81.19 81.20 7.4K
14:04 81.20 81.21 81.20 81.21 0.8K
14:05 81.25 81.25 81.25 81.25 0.5K
14:07 81.24 81.24 81.20 81.20 0.5K
14:14 81.23 81.23 81.23 81.23 0.7K
14:15 81.24 81.24 81.24 81.24 0.2K
14:19 81.25 81.25 81.25 81.25 0.2K
14:25 81.26 81.26 81.26 81.26 0.4K
14:29 81.27 81.27 81.27 81.27 0.2K
14:30 81.24 81.24 81.24 81.24 0.9K
14:35 81.23 81.23 81.23 81.23 0.2K
14:36 81.28 81.28 81.28 81.28 1.5K
14:40 81.23 81.23 81.23 81.23 4.2K
14:41 81.23 81.23 81.20 81.22 2.3K
14:42 81.21 81.23 81.21 81.23 0.5K
14:44 81.23 81.23 81.20 81.22 0.7K
14:46 81.26 81.26 81.26 81.26 0.2K
14:48 81.27 81.27 81.27 81.27 0.4K
14:51 81.22 81.22 81.22 81.22 0.1K
14:54 81.26 81.26 81.26 81.26 0.5K
14:56 81.26 81.26 81.26 81.26 0.3K
14:57 81.24 81.24 81.24 81.24 0.6K
14:59 81.27 81.27 81.27 81.27 0.9K
15:00 81.26 81.26 81.26 81.26 0.1K
15:01 81.28 81.28 81.24 81.24 2.7K
15:02 81.26 81.26 81.26 81.26 0.1K
15:03 81.25 81.25 81.25 81.25 0.3K
15:08 81.23 81.23 81.23 81.23 0.3K
15:13 81.21 81.21 81.21 81.21 1.1K
15:15 81.22 81.22 81.22 81.22 0.2K
15:16 81.21 81.21 81.21 81.21 0.2K
15:17 81.20 81.20 81.20 81.20 0.2K
15:20 81.23 81.25 81.23 81.25 0.2K
15:21 81.17 81.17 81.17 81.17 0.9K
15:22 81.19 81.19 81.19 81.19 0.4K
15:27 81.18 81.18 81.18 81.18 1.3K
15:28 81.22 81.22 81.18 81.18 0.3K
15:29 81.20 81.20 81.20 81.20 0.8K
15:33 81.18 81.18 81.18 81.18 1.1K
15:35 81.19 81.19 81.19 81.19 0.6K
15:37 81.17 81.17 81.17 81.17 0.2K
15:38 81.22 81.22 81.22 81.22 0.5K
15:41 81.19 81.19 81.19 81.19 0.2K
15:42 81.15 81.15 81.15 81.15 0.1K
15:43 81.18 81.18 81.18 81.18 0.1K
15:44 81.18 81.18 81.18 81.18 0.3K
15:46 81.23 81.23 81.23 81.23 0.4K
15:47 81.19 81.19 81.16 81.16 4.8K
15:48 81.16 81.16 81.16 81.16 0.3K
15:50 81.30 81.30 81.17 81.17 2.9K
15:51 81.11 81.11 81.11 81.11 0.2K
15:52 81.28 81.28 81.28 81.28 0.2K
15:53 81.14 81.14 81.14 81.14 1.0K
15:56 81.19 81.19 81.19 81.19 0.4K
15:58 81.22 81.22 81.17 81.17 0.4K
15:59 81.24 81.27 81.24 81.27 2.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음