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 87.51 87.51 87.50 87.50 10.8K
09:31 87.55 87.55 87.55 87.55 0.5K
09:32 87.61 87.75 87.61 87.75 0.4K
09:33 87.77 87.77 87.70 87.70 0.2K
09:34 87.62 87.62 87.62 87.62 0.2K
09:35 87.64 87.64 87.62 87.62 1.7K
09:37 87.70 87.70 87.70 87.70 4.7K
09:38 87.72 87.72 87.72 87.72 0.6K
09:39 87.75 87.75 87.75 87.75 3.3K
09:41 87.74 87.74 87.74 87.74 0.6K
09:43 87.70 87.73 87.70 87.73 0.6K
09:45 87.69 87.69 87.56 87.56 1.2K
09:46 87.65 87.65 87.65 87.65 0.3K
09:47 87.64 87.64 87.64 87.64 0.1K
09:48 87.71 87.71 87.71 87.71 0.3K
09:50 87.70 87.70 87.63 87.63 2.2K
09:53 87.69 87.69 87.69 87.69 0.8K
09:55 87.77 87.77 87.77 87.77 0.3K
09:56 87.74 87.74 87.74 87.74 0.3K
09:57 87.80 87.80 87.80 87.80 0.2K
09:59 87.79 87.79 87.79 87.79 0.5K
10:00 87.79 87.79 87.79 87.79 0.1K
10:01 87.81 87.81 87.81 87.81 0.5K
10:03 87.79 87.79 87.79 87.79 1.7K
10:04 87.83 87.83 87.83 87.83 0.5K
10:06 87.82 87.82 87.82 87.82 0.2K
10:07 87.76 87.76 87.76 87.76 0.2K
10:08 87.73 87.77 87.73 87.77 0.7K
10:11 87.77 87.77 87.77 87.77 2.1K
10:14 87.75 87.75 87.75 87.75 1.1K
10:17 87.68 87.68 87.68 87.68 3.0K
10:18 87.77 87.77 87.75 87.75 0.4K
10:20 87.75 87.75 87.70 87.70 1.2K
10:21 87.67 87.67 87.67 87.67 1.8K
10:22 87.72 87.72 87.72 87.72 0.3K
10:23 87.66 87.70 87.66 87.70 0.8K
10:24 87.70 87.70 87.70 87.70 0.5K
10:26 87.79 87.79 87.79 87.79 0.6K
10:27 87.80 87.80 87.77 87.77 1.1K
10:28 87.80 87.80 87.80 87.79 0.1K
10:29 87.84 87.84 87.84 87.84 0.7K
10:30 87.74 87.74 87.74 87.74 0.8K
10:31 87.83 87.83 87.78 87.78 0.9K
10:33 87.77 87.77 87.77 87.77 0.5K
10:35 87.69 87.82 87.69 87.82 2.2K
10:36 87.69 87.69 87.69 87.69 0.4K
10:37 87.75 87.75 87.75 87.75 0.2K
10:39 87.69 87.69 87.69 87.69 0.2K
10:40 87.82 87.82 87.76 87.76 2.6K
10:41 87.74 87.82 87.74 87.82 0.8K
10:42 87.82 87.82 87.82 87.82 0.6K
10:46 87.75 87.75 87.75 87.75 0.4K
10:48 87.86 87.86 87.72 87.72 1.3K
10:51 87.77 87.77 87.77 87.77 0.4K
10:52 87.76 87.76 87.76 87.76 0.3K
10:53 87.71 87.78 87.71 87.78 1.1K
10:54 87.78 87.78 87.78 87.78 0.7K
10:59 87.78 87.78 87.78 87.78 0.5K
11:01 87.84 87.84 87.84 87.84 0.2K
11:02 87.84 87.84 87.84 87.84 0.6K
11:03 87.83 87.83 87.83 87.83 0.2K
11:04 87.83 87.83 87.83 87.83 0.1K
11:05 87.79 87.79 87.79 87.79 0.2K
11:06 87.88 87.88 87.88 87.88 0.2K
11:08 87.84 87.84 87.78 87.78 0.5K
11:09 87.78 87.78 87.78 87.78 0.1K
11:11 87.79 87.79 87.79 87.79 2.9K
11:13 87.85 87.85 87.85 87.85 0.5K
11:14 87.79 87.79 87.79 87.79 0.2K
11:15 87.88 87.88 87.88 87.88 0.2K
11:16 87.88 87.88 87.88 87.88 5.3K
11:18 87.84 87.84 87.84 87.84 0.2K
11:19 87.84 87.84 87.84 87.84 0.4K
11:20 87.83 87.83 87.83 87.83 0.5K
11:23 87.82 87.82 87.82 87.82 0.1K
11:24 87.82 87.83 87.82 87.83 0.9K
11:28 87.87 87.87 87.87 87.87 0.6K
11:34 87.84 87.85 87.80 87.85 0.9K
11:36 87.87 87.87 87.87 87.87 0.4K
11:38 87.86 87.86 87.86 87.86 3.6K
11:39 87.90 87.90 87.90 87.90 0.2K
11:40 87.93 87.95 87.93 87.95 1.8K
11:41 87.94 87.94 87.94 87.94 1.5K
11:44 87.91 87.91 87.91 87.91 0.9K
11:47 87.91 87.91 87.91 87.91 0.8K
11:49 87.93 87.93 87.93 87.93 0.2K
11:50 87.95 87.95 87.95 87.95 0.4K
11:52 87.92 87.92 87.92 87.92 0.4K
11:53 87.95 87.95 87.95 87.95 0.2K
11:54 87.93 87.93 87.93 87.93 0.3K
11:55 87.91 87.91 87.91 87.91 0.2K
11:56 87.99 87.99 87.94 87.94 1.0K
11:58 88.00 88.00 87.95 87.95 0.9K
12:00 87.92 87.92 87.91 87.91 0.7K
12:03 87.91 87.91 87.91 87.91 1.0K
12:04 87.92 87.92 87.92 87.92 0.7K
12:05 87.93 87.93 87.93 87.93 0.8K
12:13 88.00 88.00 88.00 88.00 9.6K
12:15 88.01 88.01 87.97 87.97 1.0K
12:16 87.98 87.98 87.98 87.98 1.3K
12:17 87.98 87.98 87.98 87.98 0.6K
12:18 87.98 87.98 87.98 87.98 0.3K
12:19 87.96 87.96 87.96 87.96 0.9K
12:26 87.86 87.86 87.86 87.86 0.9K
12:32 87.87 87.94 87.87 87.94 0.7K
12:33 87.88 87.88 87.88 87.88 0.2K
12:34 87.94 87.94 87.94 87.94 0.5K
12:36 87.94 87.94 87.94 87.94 0.3K
12:37 87.91 87.91 87.91 87.91 0.3K
12:39 87.90 87.93 87.90 87.93 3.4K
12:40 87.95 87.95 87.95 87.95 0.6K
12:43 87.96 87.96 87.96 87.96 0.8K
12:44 87.96 87.96 87.96 87.96 0.7K
12:47 87.89 87.89 87.89 87.89 0.1K
12:49 87.92 87.92 87.91 87.91 1.3K
12:50 87.88 87.88 87.88 87.88 0.1K
12:51 87.91 87.91 87.91 87.91 0.3K
12:53 87.88 87.88 87.88 87.88 0.3K
12:54 87.89 87.89 87.89 87.89 1.1K
12:57 87.89 87.89 87.89 87.89 0.1K
12:58 87.89 87.89 87.88 87.88 1.3K
13:04 87.93 87.93 87.86 87.86 0.9K
13:05 87.89 87.91 87.89 87.91 0.3K
13:06 87.89 87.89 87.87 87.87 0.3K
13:07 87.89 87.89 87.89 87.89 0.6K
13:09 87.93 87.93 87.93 87.93 0.3K
13:12 87.90 87.90 87.90 87.90 1.8K
13:13 87.88 87.88 87.82 87.82 0.4K
13:15 87.85 87.85 87.85 87.85 0.4K
13:18 87.86 87.86 87.83 87.83 1.0K
13:21 87.82 87.82 87.82 87.82 0.7K
13:22 87.81 87.81 87.81 87.81 0.5K
13:23 87.83 87.85 87.83 87.85 0.5K
13:26 87.80 87.80 87.80 87.80 0.3K
13:27 87.80 87.80 87.80 87.80 0.2K
13:28 87.85 87.85 87.85 87.85 0.3K
13:30 87.85 87.85 87.85 87.85 0.8K
13:34 87.83 87.83 87.82 87.82 0.6K
13:38 87.83 87.83 87.83 87.83 0.6K
13:43 87.85 87.85 87.85 87.85 0.2K
13:44 87.86 87.86 87.86 87.86 0.5K
13:45 87.86 87.86 87.86 87.86 0.2K
13:46 87.80 87.85 87.80 87.85 2.8K
13:50 87.92 87.92 87.88 87.88 0.4K
13:52 87.92 87.92 87.92 87.92 1.0K
13:53 87.83 87.83 87.83 87.83 4.6K
13:54 87.88 87.88 87.88 87.88 0.3K
13:55 87.84 87.92 87.84 87.92 0.4K
13:56 87.90 87.90 87.90 87.90 0.7K
13:57 87.86 87.86 87.86 87.86 0.1K
13:58 87.90 87.91 87.90 87.91 0.5K
13:59 87.93 87.93 87.89 87.89 1.3K
14:02 87.88 87.88 87.88 87.88 0.2K
14:03 87.89 87.89 87.89 87.89 1.7K
14:06 87.90 87.95 87.90 87.95 2.9K
14:12 87.90 87.90 87.90 87.90 1.0K
14:13 87.88 87.88 87.88 87.88 0.4K
14:16 87.84 87.87 87.84 87.87 0.3K
14:19 87.92 87.92 87.92 87.92 0.8K
14:22 87.93 87.93 87.93 87.93 1.1K
14:23 87.93 87.93 87.88 87.88 1.3K
14:25 87.83 87.83 87.83 87.83 0.1K
14:27 87.92 87.92 87.92 87.92 0.5K
14:29 87.92 87.92 87.84 87.84 0.5K
14:30 87.83 87.83 87.83 87.83 0.2K
14:31 87.85 87.85 87.85 87.84 2.4K
14:32 87.85 87.85 87.85 87.85 0.5K
14:33 87.85 87.85 87.85 87.85 0.6K
14:34 87.89 87.89 87.89 87.89 0.3K
14:35 87.89 87.89 87.89 87.89 0.5K
14:37 87.88 87.88 87.88 87.88 0.2K
14:38 87.86 87.86 87.86 87.86 1.8K
14:40 87.82 87.82 87.82 87.82 0.6K
14:42 87.78 87.79 87.78 87.79 1.0K
14:43 87.74 87.74 87.74 87.74 0.7K
14:46 87.74 87.74 87.74 87.74 0.1K
14:48 87.79 87.81 87.79 87.81 1.0K
14:52 87.81 87.81 87.81 87.81 0.3K
14:54 87.86 87.86 87.86 87.86 0.4K
14:55 87.80 87.87 87.80 87.87 0.8K
14:56 87.80 87.80 87.80 87.80 1.9K
15:01 87.78 87.78 87.78 87.78 0.4K
15:02 87.79 87.79 87.79 87.79 0.2K
15:04 87.84 87.88 87.82 87.82 1.3K
15:07 87.83 87.86 87.83 87.86 1.8K
15:10 87.83 87.83 87.79 87.79 0.4K
15:12 87.82 87.82 87.82 87.82 1.8K
15:14 87.83 87.87 87.83 87.87 0.8K
15:16 87.84 87.84 87.84 87.84 0.3K
15:17 87.82 87.82 87.82 87.82 0.1K
15:18 87.84 87.84 87.84 87.84 0.2K
15:19 87.81 87.83 87.81 87.83 2.2K
15:21 87.83 87.83 87.83 87.83 0.7K
15:23 87.84 87.84 87.84 87.84 0.2K
15:25 87.81 87.84 87.81 87.84 0.3K
15:26 87.83 87.83 87.83 87.83 2.6K
15:29 87.85 87.85 87.85 87.85 0.6K
15:30 87.80 87.84 87.80 87.84 0.5K
15:32 87.87 87.87 87.87 87.87 0.3K
15:33 87.83 87.83 87.83 87.83 0.4K
15:37 87.88 87.88 87.82 87.82 1.5K
15:38 87.85 87.88 87.85 87.88 0.8K
15:40 87.87 87.87 87.87 87.87 0.2K
15:41 87.87 87.87 87.87 87.87 0.5K
15:43 87.87 87.87 87.87 87.87 0.1K
15:44 87.87 87.87 87.87 87.87 0.3K
15:45 87.88 87.91 87.88 87.91 1.6K
15:46 87.92 87.99 87.91 87.91 2.0K
15:49 87.91 87.91 87.91 87.91 0.4K
15:51 87.90 87.90 87.82 87.82 0.6K
15:52 87.85 87.85 87.85 87.85 0.3K
15:53 87.93 87.93 87.89 87.89 0.6K
15:54 87.89 87.95 87.89 87.95 1.2K
15:57 87.97 87.97 87.97 87.97 0.9K
15:59 88.01 88.01 88.00 88.00 2.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음