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 82.90 83.00 82.90 83.00 7.6K
09:31 82.97 82.97 82.90 82.90 0.8K
09:32 82.79 82.79 82.79 82.79 0.3K
09:33 82.86 82.86 82.86 82.86 0.1K
09:35 83.00 83.02 83.00 83.02 1.2K
09:37 82.94 82.94 82.94 82.94 0.7K
09:38 82.79 82.79 82.79 82.79 0.6K
09:40 82.79 82.79 82.79 82.79 0.1K
09:42 82.83 82.85 82.81 82.81 1.1K
09:47 82.99 82.99 82.99 82.99 1.0K
09:49 82.96 82.96 82.96 82.96 0.6K
09:53 82.94 82.94 82.82 82.82 0.3K
09:55 82.82 82.82 82.82 82.82 0.4K
09:59 82.88 82.88 82.88 82.88 0.2K
10:00 82.91 82.91 82.87 82.87 1.1K
10:02 82.90 82.90 82.82 82.82 1.3K
10:04 82.83 82.90 82.83 82.90 1.5K
10:05 82.83 82.83 82.83 82.83 0.1K
10:06 82.86 82.86 82.86 82.86 0.2K
10:07 82.84 82.84 82.84 82.84 0.3K
10:08 82.84 82.84 82.84 82.84 1.5K
10:14 82.64 82.64 82.64 82.64 0.6K
10:15 82.67 82.68 82.67 82.68 0.7K
10:17 82.70 82.70 82.70 82.70 0.3K
10:19 82.74 82.79 82.74 82.79 0.7K
10:23 82.79 82.79 82.79 82.79 0.7K
10:28 82.70 82.70 82.70 82.70 0.1K
10:29 82.83 82.83 82.83 82.83 4.6K
10:35 82.76 82.76 82.76 82.76 0.5K
10:36 82.79 82.79 82.79 82.79 0.7K
10:37 82.86 82.86 82.86 82.86 0.1K
10:38 82.77 82.89 82.77 82.89 0.5K
10:41 82.79 82.79 82.79 82.79 0.4K
10:44 82.71 82.71 82.71 82.71 0.1K
10:45 82.80 82.80 82.80 82.80 0.2K
10:46 82.88 82.88 82.88 82.88 0.2K
10:47 82.81 82.81 82.81 82.81 1.5K
10:48 82.84 82.84 82.84 82.84 0.4K
10:52 82.89 82.89 82.85 82.85 3.3K
10:55 82.80 82.80 82.80 82.80 0.5K
11:01 82.93 82.96 82.93 82.96 0.6K
11:03 82.92 82.92 82.88 82.88 3.4K
11:05 82.94 82.94 82.94 82.94 0.7K
11:13 82.93 82.93 82.93 82.93 0.5K
11:14 83.00 83.00 83.00 83.00 0.2K
11:16 82.92 82.92 82.92 82.92 0.4K
11:19 83.00 83.00 83.00 83.00 0.1K
11:20 82.86 82.86 82.86 82.86 0.1K
11:21 82.93 82.93 82.93 82.93 0.3K
11:22 82.87 82.99 82.87 82.99 0.3K
11:24 82.95 82.95 82.95 82.95 0.2K
11:27 82.99 82.99 82.99 82.99 0.3K
11:28 82.96 82.96 82.96 82.95 0.7K
11:29 82.90 82.90 82.90 82.90 0.4K
11:31 82.97 82.97 82.97 82.97 1.2K
11:34 82.84 82.84 82.84 82.84 1.0K
11:35 82.97 82.97 82.97 82.97 0.3K
11:37 82.87 82.90 82.87 82.90 0.3K
11:39 82.90 82.90 82.90 82.90 0.5K
11:40 82.93 82.93 82.93 82.93 0.3K
11:41 82.93 82.95 82.93 82.95 0.4K
11:42 82.87 82.87 82.87 82.87 1.9K
11:45 82.93 82.98 82.93 82.98 0.5K
11:47 82.83 82.83 82.83 82.83 0.3K
11:50 82.99 82.99 82.99 82.99 0.2K
11:51 82.95 82.99 82.92 82.92 0.5K
11:52 82.92 82.98 82.92 82.98 1.4K
11:53 82.97 82.97 82.96 82.96 0.2K
11:54 82.98 82.99 82.94 82.99 1.4K
11:58 82.90 82.90 82.90 82.90 0.2K
12:00 82.92 82.92 82.92 82.92 0.4K
12:01 82.89 82.89 82.89 82.89 0.4K
12:03 82.88 82.88 82.88 82.88 0.3K
12:06 82.85 82.85 82.85 82.85 1.1K
12:18 82.89 82.89 82.89 82.89 0.2K
12:19 82.82 82.82 82.82 82.82 0.2K
12:20 82.83 82.83 82.83 82.83 0.8K
12:26 82.80 82.80 82.80 82.80 0.8K
12:32 82.78 82.78 82.78 82.78 0.9K
12:34 82.83 82.83 82.83 82.83 0.7K
12:38 82.85 82.88 82.85 82.88 1.5K
12:39 82.83 82.83 82.83 82.83 0.2K
12:40 82.85 82.85 82.85 82.85 0.3K
12:41 82.88 82.88 82.88 82.88 0.7K
12:42 82.88 82.88 82.88 82.88 1.9K
12:43 82.86 82.86 82.86 82.86 2.4K
12:46 82.80 82.80 82.80 82.80 0.4K
12:48 82.80 82.88 82.80 82.88 0.6K
12:55 82.89 82.89 82.89 82.89 1.1K
12:56 82.84 82.84 82.84 82.84 1.4K
12:57 82.88 82.88 82.82 82.82 0.6K
12:58 82.84 82.84 82.84 82.84 0.3K
12:59 82.87 82.87 82.87 82.87 0.3K
13:05 82.92 82.92 82.92 82.92 0.8K
13:07 82.90 82.90 82.90 82.90 0.2K
13:09 82.93 82.95 82.93 82.95 0.3K
13:10 82.93 82.93 82.93 82.93 0.2K
13:12 83.00 83.00 83.00 83.00 1.6K
13:13 83.01 83.01 82.96 83.00 4.5K
13:14 83.01 83.01 83.01 83.01 0.3K
13:15 83.01 83.01 83.01 83.01 0.5K
13:17 83.00 83.00 82.98 82.98 1.2K
13:20 82.96 83.03 82.96 83.03 0.4K
13:23 82.98 82.98 82.98 82.98 0.2K
13:24 82.94 82.94 82.94 82.94 0.2K
13:27 83.02 83.02 83.02 83.02 1.6K
13:31 82.99 82.99 82.99 82.99 0.1K
13:32 82.99 82.99 82.99 82.99 0.3K
13:34 82.96 82.96 82.96 82.96 0.2K
13:35 82.95 82.95 82.95 82.95 0.5K
13:37 82.95 82.95 82.95 82.95 1.0K
13:42 82.99 82.99 82.98 82.98 0.6K
13:43 82.91 82.91 82.91 82.91 0.2K
13:44 82.84 82.84 82.84 82.84 0.7K
13:45 82.87 82.87 82.87 82.87 0.3K
13:46 82.90 82.90 82.90 82.90 0.2K
13:47 82.91 82.91 82.91 82.91 0.2K
13:48 82.91 82.91 82.91 82.91 0.5K
13:50 82.92 82.92 82.92 82.92 0.3K
13:52 82.94 82.94 82.94 82.94 0.4K
13:53 82.98 82.98 82.96 82.96 0.6K
13:55 82.96 82.96 82.89 82.89 0.4K
14:00 82.90 82.90 82.90 82.90 0.1K
14:01 82.89 82.89 82.89 82.89 1.5K
14:05 82.97 82.97 82.96 82.96 1.4K
14:06 82.98 82.98 82.98 82.98 0.3K
14:07 82.97 82.97 82.97 82.97 0.3K
14:08 82.98 82.98 82.98 82.98 0.4K
14:10 82.99 82.99 82.93 82.93 0.8K
14:14 83.00 83.00 83.00 83.00 0.4K
14:17 83.02 83.02 83.02 83.02 1.1K
14:18 83.01 83.01 83.01 83.01 0.2K
14:19 83.01 83.01 83.01 83.01 0.4K
14:20 83.00 83.00 83.00 83.00 0.2K
14:22 83.00 83.00 83.00 83.00 0.2K
14:25 82.97 82.97 82.97 82.97 0.4K
14:31 82.99 82.99 82.99 82.99 0.3K
14:32 83.00 83.00 83.00 83.00 0.4K
14:39 82.98 82.98 82.95 82.95 0.4K
14:43 82.95 82.95 82.95 82.95 0.2K
14:45 82.97 82.97 82.94 82.94 1.0K
14:46 82.91 82.91 82.91 82.91 0.4K
14:51 82.95 82.95 82.95 82.95 0.3K
14:54 82.93 82.93 82.93 82.93 0.4K
14:56 82.91 82.91 82.91 82.91 0.2K
14:59 82.96 82.96 82.96 82.96 0.3K
15:00 82.94 82.94 82.94 82.94 0.4K
15:07 82.95 82.95 82.95 82.95 0.2K
15:09 82.95 82.95 82.95 82.95 0.2K
15:12 82.94 82.94 82.94 82.94 0.2K
15:13 82.98 82.98 82.98 82.98 0.1K
15:14 82.96 82.96 82.96 82.96 0.5K
15:15 82.96 82.96 82.94 82.94 0.6K
15:21 83.00 83.00 83.00 83.00 0.3K
15:22 83.00 83.00 83.00 83.00 0.8K
15:23 83.00 83.00 83.00 83.00 0.3K
15:25 83.01 83.01 83.00 83.00 1.3K
15:29 82.94 82.99 82.94 82.99 0.8K
15:33 82.95 82.95 82.95 82.95 0.2K
15:35 83.03 83.03 83.03 83.03 0.5K
15:39 82.96 82.96 82.96 82.96 0.4K
15:40 82.93 82.97 82.93 82.97 1.2K
15:41 82.93 82.93 82.93 82.93 0.5K
15:44 82.92 82.97 82.92 82.97 3.0K
15:45 82.95 82.95 82.92 82.92 0.5K
15:46 82.91 82.91 82.88 82.88 1.0K
15:47 82.94 82.94 82.94 82.94 0.7K
15:49 82.96 83.01 82.91 83.01 4.0K
15:50 82.93 82.93 82.93 82.93 0.1K
15:51 82.98 82.98 82.98 82.98 0.2K
15:52 83.00 83.00 83.00 83.00 0.6K
15:53 82.97 82.97 82.93 82.93 0.9K
15:56 82.87 82.93 82.87 82.93 0.3K
15:57 82.93 82.95 82.93 82.92 1.1K
15:59 82.91 82.91 82.90 82.90 2.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음