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 84.49 84.49 84.49 84.49 17.9K
09:31 84.21 84.21 84.06 84.20 1.2K
09:32 84.17 84.17 84.17 84.17 0.3K
09:35 84.18 84.18 84.05 84.12 1.2K
09:36 84.08 84.08 84.01 84.01 0.9K
09:38 84.12 84.12 84.12 84.12 0.4K
09:39 84.14 84.14 84.14 84.14 0.4K
09:40 84.13 84.13 84.09 84.09 0.7K
09:42 84.22 84.22 84.22 84.22 0.4K
09:44 84.07 84.07 84.05 84.05 4.3K
09:45 84.01 84.01 84.01 84.01 4.0K
09:46 84.04 84.04 84.03 84.03 0.3K
09:47 84.00 84.07 84.00 84.07 1.5K
09:48 84.08 84.08 84.08 84.08 0.2K
09:49 84.14 84.14 84.14 84.14 0.3K
09:50 84.14 84.14 84.14 84.14 3.5K
09:51 84.16 84.16 84.14 84.14 0.3K
09:52 84.23 84.23 84.20 84.21 1.2K
09:53 84.27 84.27 84.27 84.27 0.2K
09:54 84.28 84.28 84.23 84.23 1.7K
09:55 84.22 84.22 84.22 84.22 0.4K
09:56 84.29 84.29 84.29 84.29 0.2K
09:57 84.26 84.31 84.26 84.31 1.6K
09:58 84.26 84.26 84.26 84.26 1.1K
09:59 84.24 84.24 84.24 84.24 0.1K
10:00 84.12 84.12 84.12 84.12 0.2K
10:01 84.17 84.17 84.17 84.17 0.2K
10:03 84.24 84.24 84.21 84.21 0.7K
10:04 84.23 84.29 84.15 84.15 5.1K
10:05 84.20 84.20 84.20 84.20 0.2K
10:06 84.29 84.29 84.15 84.15 0.4K
10:09 84.25 84.25 84.24 84.24 0.8K
10:10 84.25 84.25 84.21 84.21 0.6K
10:11 84.27 84.27 84.27 84.27 0.8K
10:14 84.27 84.27 84.27 84.27 5.3K
10:15 84.23 84.25 84.23 84.25 4.2K
10:17 84.23 84.23 84.23 84.23 1.9K
10:20 84.23 84.30 84.23 84.30 0.3K
10:21 84.12 84.17 84.12 84.17 1.6K
10:22 84.11 84.11 84.11 84.11 0.6K
10:23 84.17 84.17 84.17 84.17 0.2K
10:24 84.17 84.17 84.17 84.17 0.4K
10:25 84.11 84.16 84.11 84.16 0.6K
10:26 84.13 84.13 84.13 84.13 0.5K
10:27 84.03 84.03 84.02 84.02 4.1K
10:28 84.09 84.12 84.09 84.11 0.9K
10:29 84.11 84.11 84.06 84.06 0.3K
10:30 84.09 84.19 84.09 84.19 0.7K
10:32 84.09 84.09 84.09 84.09 0.1K
10:33 84.02 84.02 84.02 84.02 0.3K
10:36 83.95 83.95 83.95 83.94 0.4K
10:37 84.00 84.00 84.00 84.00 0.3K
10:41 83.93 83.93 83.90 83.90 0.8K
10:42 83.88 83.90 83.88 83.90 6.3K
10:47 83.84 83.84 83.84 83.84 0.1K
10:49 83.85 83.86 83.85 83.86 0.5K
10:50 83.85 83.85 83.85 83.85 0.2K
10:51 83.71 83.71 83.71 83.71 0.3K
10:53 83.81 83.81 83.74 83.74 0.4K
10:56 83.75 83.81 83.75 83.79 0.7K
10:58 83.75 83.75 83.75 83.75 0.5K
10:59 83.68 83.68 83.68 83.68 0.8K
11:04 83.80 83.80 83.80 83.80 0.4K
11:09 83.73 83.73 83.73 83.73 0.5K
11:11 83.53 83.53 83.53 83.53 0.2K
11:12 83.77 83.77 83.77 83.77 2.3K
11:13 83.60 83.77 83.60 83.77 0.5K
11:16 83.52 83.52 83.51 83.51 1.1K
11:18 83.60 83.60 83.60 83.60 0.2K
11:20 83.63 83.63 83.60 83.60 1.6K
11:21 83.75 83.75 83.75 83.75 0.7K
11:22 83.73 83.73 83.73 83.73 0.1K
11:23 83.63 83.63 83.63 83.63 1.3K
11:24 83.51 83.51 83.51 83.51 0.2K
11:25 83.64 83.64 83.64 83.64 0.4K
11:27 83.62 83.62 83.61 83.61 0.9K
11:30 83.61 83.61 83.61 83.61 0.2K
11:32 83.61 83.61 83.61 83.61 1.0K
11:34 83.75 83.75 83.75 83.75 0.3K
11:35 83.78 83.78 83.78 83.78 0.4K
11:36 83.75 83.75 83.75 83.75 0.4K
11:37 83.82 83.82 83.71 83.71 8.5K
11:38 83.75 83.75 83.75 83.75 6.6K
11:41 83.88 83.88 83.88 83.88 0.3K
11:42 83.82 83.82 83.82 83.82 0.6K
11:45 83.78 83.79 83.78 83.79 0.3K
11:51 83.73 83.73 83.73 83.73 1.3K
11:55 83.84 83.84 83.84 83.84 0.2K
11:56 83.87 83.87 83.87 83.87 0.9K
11:58 83.89 83.89 83.89 83.89 0.5K
12:01 83.93 83.93 83.93 83.93 0.4K
12:05 83.93 83.93 83.93 83.93 0.3K
12:06 83.90 83.91 83.90 83.91 0.9K
12:10 83.94 83.94 83.94 83.94 0.7K
12:20 83.96 83.96 83.96 83.96 0.7K
12:30 84.00 84.01 84.00 84.01 0.6K
12:31 84.02 84.06 83.97 84.06 0.9K
12:34 84.04 84.04 84.01 84.01 0.3K
12:35 84.01 84.01 84.01 84.01 0.2K
12:36 83.98 83.98 83.98 83.98 0.2K
12:38 84.07 84.07 83.93 83.93 1.1K
12:40 83.93 83.93 83.93 83.93 0.3K
12:41 84.02 84.02 84.02 84.02 0.9K
12:43 83.93 83.93 83.93 83.93 0.4K
12:44 84.02 84.02 84.02 84.02 0.3K
12:45 83.99 83.99 83.98 83.98 0.6K
12:46 83.97 83.97 83.91 83.91 0.6K
12:48 83.89 83.89 83.89 83.89 0.4K
12:51 83.90 83.90 83.86 83.86 1.1K
12:54 83.86 83.86 83.86 83.86 0.5K
13:00 83.86 83.86 83.86 83.86 0.8K
13:02 83.82 83.82 83.82 83.82 0.1K
13:03 83.82 83.82 83.82 83.82 0.4K
13:06 83.80 83.80 83.80 83.80 0.1K
13:09 83.88 83.88 83.88 83.88 0.8K
13:17 83.77 83.78 83.77 83.78 0.6K
13:19 83.75 83.75 83.75 83.75 0.2K
13:21 83.62 83.68 83.62 83.68 2.0K
13:22 83.66 83.66 83.60 83.60 0.7K
13:24 83.59 83.64 83.59 83.64 1.1K
13:25 83.62 83.62 83.62 83.62 0.6K
13:26 83.55 83.55 83.53 83.53 0.3K
13:27 83.50 83.52 83.50 83.52 3.2K
13:31 83.46 83.46 83.45 83.45 7.0K
13:32 83.39 83.39 83.38 83.38 8.2K
13:36 83.51 83.52 83.50 83.52 5.2K
13:43 83.58 83.58 83.54 83.55 4.2K
13:44 83.58 83.58 83.58 83.58 2.2K
13:46 83.63 83.63 83.63 83.63 0.2K
13:47 83.58 83.58 83.58 83.58 0.4K
13:48 83.48 83.48 83.48 83.48 1.9K
13:50 83.42 83.42 83.42 83.42 0.1K
13:51 83.40 83.40 83.36 83.36 2.0K
13:52 83.30 83.30 83.25 83.25 1.9K
13:54 83.27 83.27 83.27 83.27 0.6K
13:57 83.22 83.22 83.22 83.22 2.7K
13:58 83.20 83.20 83.20 83.20 1.4K
14:01 83.24 83.24 83.24 83.24 0.1K
14:02 83.30 83.30 83.30 83.30 0.2K
14:04 83.18 83.28 83.18 83.28 0.5K
14:06 83.22 83.22 83.22 83.22 0.3K
14:09 83.18 83.23 83.18 83.23 1.3K
14:10 83.11 83.11 83.11 83.11 0.3K
14:11 83.09 83.31 83.09 83.31 0.9K
14:12 83.17 83.17 83.17 83.17 0.2K
14:14 83.16 83.16 83.11 83.14 3.8K
14:16 82.95 83.01 82.95 83.01 2.2K
14:17 83.03 83.03 83.03 83.03 1.6K
14:18 83.02 83.02 83.02 83.02 0.6K
14:20 83.09 83.09 83.09 83.09 1.1K
14:22 83.19 83.19 83.19 83.19 0.2K
14:23 83.22 83.22 83.22 83.22 0.6K
14:30 83.38 83.38 83.38 83.38 0.2K
14:31 83.33 83.33 83.33 83.33 0.1K
14:33 83.36 83.38 83.36 83.38 0.5K
14:37 83.39 83.39 83.39 83.39 0.5K
14:38 83.45 83.45 83.41 83.41 3.2K
14:39 83.40 83.40 83.37 83.37 0.4K
14:40 83.38 83.42 83.38 83.42 2.2K
14:41 83.45 83.45 83.45 83.45 0.2K
14:42 83.44 83.44 83.44 83.44 0.5K
14:43 83.44 83.44 83.41 83.41 0.3K
14:44 83.45 83.45 83.45 83.45 0.7K
14:46 83.48 83.48 83.48 83.48 0.7K
14:48 83.46 83.46 83.46 83.46 0.5K
14:49 83.46 83.46 83.46 83.46 0.7K
14:55 83.35 83.39 83.35 83.39 0.5K
14:56 83.39 83.39 83.39 83.39 0.5K
15:01 83.39 83.39 83.39 83.39 0.1K
15:02 83.41 83.41 83.41 83.41 2.2K
15:03 83.43 83.43 83.43 83.43 0.2K
15:10 83.36 83.36 83.36 83.36 0.3K
15:11 83.36 83.36 83.36 83.36 0.2K
15:12 83.34 83.34 83.34 83.34 0.2K
15:14 83.30 83.30 83.22 83.23 1.8K
15:15 83.26 83.26 83.26 83.26 0.3K
15:17 83.18 83.21 83.18 83.21 0.9K
15:19 83.27 83.29 83.27 83.29 1.8K
15:21 83.28 83.28 83.28 83.28 0.4K
15:22 83.28 83.28 83.28 83.28 1.6K
15:24 83.18 83.18 83.18 83.18 0.6K
15:27 83.22 83.22 83.22 83.22 0.1K
15:28 83.18 83.21 83.18 83.21 1.4K
15:31 83.27 83.27 83.27 83.27 2.5K
15:32 83.22 83.25 83.22 83.22 2.6K
15:34 83.21 83.23 83.20 83.23 2.1K
15:35 83.22 83.26 83.22 83.26 0.9K
15:36 83.22 83.23 83.19 83.23 0.9K
15:37 83.20 83.25 83.20 83.25 1.3K
15:38 83.20 83.20 83.20 83.20 0.6K
15:41 83.19 83.19 83.19 83.19 0.3K
15:42 83.24 83.25 83.24 83.25 1.1K
15:43 83.20 83.20 83.20 83.20 0.7K
15:45 83.30 83.30 83.28 83.28 0.3K
15:46 83.35 83.35 83.35 83.34 0.6K
15:47 83.15 83.23 83.15 83.23 0.7K
15:49 83.16 83.16 83.16 83.16 1.2K
15:52 83.03 83.03 83.03 83.03 0.5K
15:53 83.05 83.05 83.05 83.05 0.7K
15:55 83.00 83.01 82.96 83.01 1.3K
15:56 83.06 83.12 83.06 83.09 1.2K
15:57 83.11 83.11 83.11 83.11 0.3K
15:58 83.13 83.13 83.09 83.09 0.5K
15:59 83.13 83.23 83.13 83.19 2.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음