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 81.86 81.99 81.86 81.99 13.1K
09:32 81.83 81.83 81.83 81.83 0.1K
09:33 81.84 81.84 81.84 81.84 0.5K
09:34 81.94 81.94 81.94 81.94 1.4K
09:35 81.78 81.78 81.78 81.78 0.2K
09:36 81.85 81.85 81.85 81.85 0.7K
09:39 81.80 81.84 81.80 81.84 1.2K
09:42 81.64 81.64 81.64 81.64 7.2K
09:45 81.84 81.84 81.84 81.83 1.4K
09:46 81.73 81.73 81.73 81.73 0.8K
09:48 81.75 81.75 81.75 81.75 0.3K
09:50 81.67 81.67 81.67 81.67 0.2K
09:51 81.75 81.83 81.67 81.83 2.4K
09:52 81.77 81.80 81.77 81.78 1.2K
09:53 81.78 81.78 81.77 81.77 0.4K
09:54 81.74 81.74 81.72 81.72 1.0K
09:56 81.72 81.72 81.72 81.72 0.5K
09:57 81.80 81.80 81.80 81.80 1.8K
10:01 81.65 81.65 81.65 81.65 0.2K
10:02 81.69 81.69 81.60 81.60 1.0K
10:03 81.72 81.72 81.64 81.64 1.0K
10:04 81.63 81.63 81.63 81.63 0.1K
10:05 81.67 81.72 81.67 81.72 0.7K
10:06 81.63 81.63 81.63 81.63 0.5K
10:09 81.63 81.63 81.63 81.63 0.1K
10:10 81.70 81.70 81.70 81.70 0.2K
10:13 81.84 81.84 81.84 81.84 0.5K
10:15 81.83 81.83 81.76 81.76 0.6K
10:17 81.81 81.81 81.81 81.81 0.9K
10:18 81.76 81.76 81.76 81.76 0.5K
10:23 81.80 81.80 81.80 81.80 0.2K
10:25 81.74 81.74 81.74 81.74 0.2K
10:26 81.73 81.73 81.73 81.73 0.3K
10:32 81.70 81.74 81.70 81.74 5.8K
10:33 81.76 81.79 81.76 81.79 0.3K
10:34 81.71 81.77 81.71 81.77 0.3K
10:35 81.80 81.80 81.80 81.80 0.2K
10:36 81.79 81.79 81.79 81.79 0.9K
10:37 81.72 81.72 81.72 81.72 0.3K
10:40 81.70 81.70 81.70 81.70 0.2K
10:42 81.74 81.74 81.73 81.73 0.4K
10:44 81.66 81.66 81.66 81.66 1.7K
10:47 81.77 81.77 81.73 81.73 1.0K
10:51 81.63 81.63 81.63 81.63 0.1K
10:52 81.60 81.60 81.60 81.60 0.4K
10:56 81.58 81.58 81.58 81.58 0.5K
10:57 81.57 81.57 81.57 81.57 0.4K
10:59 81.51 81.51 81.51 81.51 0.1K
11:00 81.60 81.60 81.60 81.60 0.5K
11:02 81.54 81.54 81.54 81.54 0.5K
11:03 81.57 81.57 81.57 81.57 0.3K
11:05 81.62 81.62 81.62 81.62 0.4K
11:08 81.60 81.60 81.60 81.60 1.2K
11:15 81.65 81.66 81.65 81.66 1.3K
11:17 81.64 81.64 81.64 81.63 0.1K
11:18 81.69 81.69 81.69 81.69 0.3K
11:23 81.72 81.73 81.72 81.73 1.1K
11:25 81.76 81.76 81.76 81.76 0.2K
11:29 81.81 81.81 81.81 81.81 0.5K
11:32 81.75 81.75 81.75 81.75 0.1K
11:33 81.70 81.70 81.70 81.70 0.3K
11:35 81.74 81.74 81.71 81.71 0.7K
11:37 81.74 81.74 81.74 81.74 0.2K
11:38 81.73 81.73 81.73 81.73 0.6K
11:40 81.75 81.75 81.75 81.75 0.1K
11:42 81.80 81.80 81.80 81.80 0.4K
11:44 81.77 81.77 81.77 81.77 0.3K
11:45 81.79 81.79 81.79 81.79 0.1K
11:46 81.80 81.80 81.80 81.80 0.7K
11:47 81.81 81.81 81.81 81.81 0.3K
11:49 81.84 81.84 81.82 81.83 1.6K
11:50 81.81 81.83 81.81 81.83 1.3K
11:53 81.80 81.80 81.80 81.80 0.4K
11:54 81.71 81.71 81.71 81.71 1.9K
11:58 81.78 81.78 81.78 81.78 0.2K
12:00 81.76 81.78 81.76 81.78 0.3K
12:01 81.74 81.74 81.74 81.74 0.5K
12:06 81.78 81.78 81.78 81.78 0.1K
12:07 81.81 81.81 81.74 81.74 0.6K
12:08 81.71 81.71 81.71 81.71 1.6K
12:10 81.70 81.70 81.70 81.70 0.5K
12:15 81.68 81.68 81.68 81.68 0.2K
12:19 81.68 81.71 81.68 81.71 1.7K
12:20 81.72 81.72 81.72 81.72 0.5K
12:27 81.72 81.72 81.69 81.69 1.2K
12:31 81.72 81.76 81.72 81.76 1.3K
12:38 81.66 81.66 81.66 81.66 0.3K
12:40 81.69 81.69 81.69 81.69 0.3K
12:44 81.62 81.62 81.62 81.62 3.7K
12:45 81.67 81.67 81.67 81.67 0.2K
12:49 81.66 81.66 81.66 81.66 0.7K
12:56 81.63 81.63 81.56 81.56 1.9K
12:58 81.48 81.52 81.48 81.52 0.4K
12:59 81.53 81.53 81.53 81.53 0.3K
13:00 81.60 81.60 81.60 81.60 0.4K
13:02 81.65 81.65 81.63 81.63 0.5K
13:03 81.64 81.64 81.64 81.64 1.0K
13:08 81.60 81.60 81.60 81.60 0.5K
13:11 81.59 81.59 81.59 81.58 0.1K
13:12 81.64 81.64 81.62 81.62 0.4K
13:13 81.58 81.58 81.58 81.58 0.4K
13:16 81.51 81.53 81.50 81.50 2.6K
13:17 81.57 81.57 81.57 81.57 0.6K
13:21 81.58 81.58 81.58 81.58 0.1K
13:22 81.58 81.58 81.58 81.58 3.6K
13:23 81.56 81.56 81.56 81.56 0.4K
13:24 81.63 81.63 81.63 81.63 0.3K
13:26 81.60 81.60 81.60 81.60 0.8K
13:27 81.59 81.59 81.59 81.59 0.3K
13:30 81.63 81.63 81.63 81.63 1.4K
13:31 81.62 81.62 81.62 81.62 0.6K
13:32 81.61 81.61 81.61 81.61 0.5K
13:34 81.62 81.63 81.62 81.63 0.9K
13:35 81.66 81.68 81.66 81.68 0.9K
13:38 81.68 81.68 81.68 81.68 0.2K
13:39 81.68 81.68 81.68 81.68 14.1K
13:42 81.65 81.65 81.65 81.65 0.3K
13:43 81.68 81.71 81.68 81.71 1.0K
13:45 81.67 81.67 81.67 81.67 0.4K
13:48 81.67 81.67 81.67 81.67 0.2K
13:52 81.72 81.72 81.72 81.72 0.4K
13:55 81.74 81.74 81.74 81.74 0.3K
13:57 81.76 81.76 81.76 81.76 1.6K
13:59 81.78 81.78 81.78 81.78 0.4K
14:00 81.76 81.76 81.75 81.75 3.0K
14:02 81.77 81.77 81.77 81.77 0.4K
14:06 81.77 81.77 81.77 81.77 0.2K
14:07 81.78 81.78 81.78 81.78 0.4K
14:13 81.79 81.79 81.79 81.79 0.2K
14:16 81.79 81.79 81.76 81.79 1.2K
14:17 81.81 81.81 81.76 81.78 0.9K
14:19 81.73 81.73 81.73 81.73 0.1K
14:20 81.75 81.75 81.75 81.75 0.3K
14:21 81.81 81.81 81.81 81.81 0.6K
14:22 81.79 81.79 81.79 81.79 1.2K
14:23 81.77 81.79 81.77 81.79 1.0K
14:25 81.78 81.78 81.78 81.78 0.3K
14:27 81.75 81.75 81.74 81.74 2.9K
14:28 81.76 81.76 81.75 81.75 1.9K
14:29 81.76 81.76 81.76 81.76 2.0K
14:30 81.73 81.76 81.73 81.76 0.4K
14:31 81.75 81.75 81.75 81.75 0.1K
14:32 81.75 81.75 81.75 81.75 0.2K
14:33 81.72 81.73 81.72 81.73 0.4K
14:35 81.69 81.69 81.69 81.69 0.3K
14:38 81.70 81.70 81.70 81.69 1.1K
14:43 81.68 81.68 81.68 81.68 0.6K
14:44 81.65 81.68 81.64 81.66 1.0K
14:45 81.68 81.68 81.68 81.68 0.8K
14:50 81.68 81.68 81.68 81.68 0.6K
14:52 81.60 81.60 81.60 81.60 0.2K
14:55 81.60 81.60 81.59 81.58 0.3K
14:56 81.59 81.59 81.59 81.59 0.1K
14:57 81.52 81.52 81.52 81.52 0.7K
14:58 81.50 81.50 81.50 81.50 0.4K
14:59 81.48 81.50 81.48 81.50 6.9K
15:00 81.46 81.53 81.46 81.51 7.3K
15:01 81.54 81.54 81.54 81.54 0.7K
15:02 81.55 81.55 81.55 81.55 0.1K
15:03 81.53 81.53 81.53 81.53 0.4K
15:05 81.54 81.54 81.54 81.54 0.3K
15:09 81.54 81.54 81.54 81.54 0.4K
15:16 81.51 81.51 81.51 81.51 0.4K
15:19 81.52 81.52 81.52 81.52 0.3K
15:22 81.50 81.50 81.50 81.50 0.2K
15:23 81.47 81.47 81.44 81.44 0.7K
15:24 81.46 81.46 81.46 81.46 0.1K
15:27 81.43 81.43 81.43 81.43 0.6K
15:29 81.47 81.47 81.47 81.47 0.4K
15:31 81.43 81.43 81.43 81.43 0.1K
15:33 81.46 81.46 81.46 81.46 0.2K
15:34 81.48 81.48 81.48 81.48 0.1K
15:37 81.49 81.49 81.49 81.49 0.2K
15:38 81.48 81.48 81.48 81.48 0.2K
15:39 81.49 81.49 81.49 81.49 0.2K
15:43 81.49 81.49 81.49 81.49 0.1K
15:44 81.51 81.51 81.51 81.51 0.2K
15:45 81.51 81.51 81.51 81.51 0.2K
15:46 81.52 81.52 81.52 81.52 0.7K
15:47 81.51 81.51 81.51 81.51 0.2K
15:48 81.51 81.53 81.51 81.53 0.8K
15:49 81.50 81.50 81.50 81.50 0.4K
15:50 81.53 81.53 81.52 81.52 5.8K
15:55 81.50 81.53 81.49 81.49 1.5K
15:57 81.45 81.45 81.45 81.45 0.2K
15:58 81.40 81.40 81.40 81.40 3.9K
15:59 81.44 81.44 81.39 81.39 1.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음