Fidelity Ethereum Fund (FETH)

FETH
🏛️ 미국 →
45.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 40.18 40.32 39.96 40.18 63.5K
09:32 40.24 40.25 40.21 40.21 3.9K
09:33 40.16 40.23 40.16 40.22 10.9K
09:34 40.18 40.20 40.11 40.11 9.2K
09:35 40.12 40.16 40.11 40.11 3.4K
09:36 40.11 40.11 40.04 40.06 8.8K
09:37 40.03 40.08 39.99 40.07 38.8K
09:38 40.07 40.08 40.01 40.01 16.4K
09:39 40.01 40.01 39.89 39.91 9.2K
09:40 39.93 39.99 39.93 39.99 3.1K
09:41 39.96 39.96 39.84 39.84 4.6K
09:42 39.84 39.87 39.84 39.87 2.6K
09:43 39.88 40.00 39.88 39.97 1.4K
09:44 39.97 40.18 39.97 40.18 1.2K
09:45 40.16 40.16 40.16 40.16 3.1K
09:46 40.18 40.18 40.09 40.09 2.9K
09:47 40.11 40.20 40.11 40.20 2.1K
09:48 40.20 40.20 40.18 40.18 1.0K
09:49 40.18 40.21 40.18 40.21 5.3K
09:50 40.20 40.22 40.20 40.22 0.9K
09:51 40.22 40.24 40.22 40.24 3.7K
09:52 40.24 40.30 40.24 40.27 5.3K
09:53 40.27 40.27 40.24 40.24 0.4K
09:54 40.21 40.25 40.21 40.22 2.0K
09:55 40.20 40.20 40.18 40.18 1.0K
09:56 40.22 40.24 40.16 40.17 3.2K
09:57 40.17 40.17 40.17 40.17 0.5K
09:58 40.17 40.30 40.17 40.30 13.3K
09:59 40.30 40.30 40.24 40.28 4.9K
10:00 40.25 40.25 40.23 40.23 1.2K
10:01 40.23 40.24 40.15 40.15 4.3K
10:02 40.17 40.17 40.10 40.10 1.0K
10:03 40.05 40.11 40.05 40.11 2.1K
10:04 40.06 40.07 40.06 40.07 0.8K
10:05 40.07 40.07 39.99 40.03 3.4K
10:06 40.01 40.02 40.01 40.02 1.7K
10:07 40.05 40.05 40.05 40.05 1.3K
10:08 40.10 40.10 40.01 40.01 2.0K
10:09 40.00 40.04 40.00 40.04 1.4K
10:10 40.05 40.08 40.04 40.08 1.1K
10:11 40.08 40.08 40.04 40.04 1.4K
10:12 39.93 39.93 39.86 39.86 18.5K
10:13 39.86 39.86 39.82 39.86 0.8K
10:14 39.87 39.90 39.80 39.83 11.8K
10:15 39.81 39.81 39.67 39.71 6.3K
10:16 39.73 39.73 39.66 39.66 10.0K
10:17 39.62 39.71 39.62 39.64 7.1K
10:18 39.68 39.68 39.61 39.61 9.8K
10:19 39.69 39.69 39.66 39.66 1.7K
10:20 39.66 39.66 39.58 39.58 8.7K
10:21 39.58 39.62 39.57 39.62 1.6K
10:22 39.62 39.63 39.55 39.55 6.4K
10:23 39.55 39.55 39.42 39.44 13.4K
10:24 39.49 39.51 39.49 39.51 3.0K
10:25 39.51 39.51 39.41 39.41 0.8K
10:26 39.41 39.50 39.41 39.50 0.5K
10:27 39.47 39.53 39.46 39.53 2.2K
10:28 39.50 39.50 39.39 39.39 3.4K
10:29 39.41 39.41 39.36 39.36 1.7K
10:30 39.34 39.37 39.34 39.37 0.8K
10:31 39.37 39.45 39.37 39.45 0.9K
10:32 39.51 39.51 39.46 39.46 3.5K
10:33 39.41 39.42 39.41 39.42 0.9K
10:34 39.42 39.42 39.38 39.38 0.7K
10:35 39.38 39.44 39.38 39.43 1.2K
10:36 39.42 39.42 39.33 39.33 2.0K
10:37 39.39 39.49 39.39 39.48 10.6K
10:38 39.48 39.57 39.48 39.57 0.5K
10:39 39.57 39.61 39.57 39.61 1.6K
10:40 39.61 39.61 39.61 39.61 0.8K
10:41 39.61 39.64 39.61 39.64 1.4K
10:42 39.64 39.64 39.64 39.64 0.7K
10:43 39.60 39.60 39.55 39.55 1.1K
10:44 39.55 39.55 39.52 39.53 3.2K
10:45 39.59 39.59 39.58 39.58 1.0K
10:46 39.58 39.60 39.58 39.60 1.9K
10:47 39.55 39.55 39.55 39.55 4.0K
10:48 39.55 39.55 39.55 39.55 0.9K
10:49 39.55 39.55 39.50 39.50 0.3K
10:50 39.49 39.49 39.49 39.49 0.3K
10:51 39.49 39.49 39.44 39.44 2.3K
10:52 39.44 39.47 39.44 39.47 4.1K
10:53 39.38 39.38 39.30 39.33 2.5K
10:54 39.33 39.33 39.31 39.31 2.7K
10:55 39.39 39.39 39.30 39.30 1.1K
10:56 39.30 39.30 39.25 39.29 4.1K
10:57 39.33 39.33 39.33 39.33 0.6K
10:58 39.33 39.33 39.33 39.33 0.0K
10:59 39.33 39.39 39.33 39.39 0.9K
11:00 39.39 39.39 39.39 39.39 0.0K
11:01 39.39 39.39 39.33 39.33 1.2K
11:02 39.33 39.33 39.33 39.33 0.6K
11:03 39.33 39.33 39.29 39.29 1.2K
11:04 39.25 39.27 39.25 39.25 12.2K
11:05 39.25 39.25 39.25 39.25 0.1K
11:06 39.25 39.25 39.25 39.25 0.2K
11:07 39.42 39.42 39.38 39.38 2.2K
11:08 39.41 39.52 39.38 39.52 7.6K
11:09 39.52 39.54 39.52 39.53 2.2K
11:10 39.53 39.59 39.53 39.59 4.5K
11:11 39.59 39.59 39.54 39.54 0.5K
11:12 39.54 39.54 39.54 39.54 0.3K
11:13 39.55 39.58 39.55 39.58 0.9K
11:14 39.58 39.58 39.58 39.58 2.0K
11:15 39.58 39.58 39.58 39.58 0.0K
11:16 39.58 39.63 39.58 39.63 2.7K
11:17 39.63 39.63 39.57 39.57 0.5K
11:18 39.53 39.54 39.53 39.54 0.6K
11:19 39.54 39.54 39.46 39.46 0.5K
11:20 39.46 39.47 39.42 39.47 0.8K
11:21 39.47 39.50 39.47 39.50 4.4K
11:22 39.50 39.52 39.50 39.50 1.7K
11:23 39.50 39.50 39.50 39.50 0.0K
11:24 39.50 39.50 39.49 39.49 1.0K
11:25 39.49 39.51 39.49 39.51 1.3K
11:26 39.51 39.51 39.51 39.51 0.3K
11:27 39.51 39.51 39.49 39.49 0.6K
11:28 39.50 39.52 39.50 39.52 1.2K
11:29 39.52 39.52 39.44 39.44 3.0K
11:30 39.43 39.43 39.43 39.43 0.5K
11:31 39.43 39.43 39.43 39.43 0.8K
11:32 39.43 39.43 39.43 39.43 1.1K
11:33 39.41 39.41 39.41 39.41 1.5K
11:34 39.46 39.50 39.46 39.50 1.0K
11:35 39.49 39.49 39.44 39.47 0.7K
11:36 39.49 39.49 39.49 39.49 4.1K
11:37 39.49 39.49 39.49 39.49 0.3K
11:38 39.49 39.55 39.49 39.55 2.0K
11:39 39.55 39.56 39.55 39.56 0.5K
11:40 39.56 39.57 39.56 39.57 5.2K
11:41 39.54 39.54 39.54 39.54 0.5K
11:42 39.54 39.54 39.54 39.54 1.3K
11:43 39.54 39.54 39.54 39.54 0.3K
11:44 39.49 39.49 39.49 39.49 1.0K
11:45 39.49 39.49 39.49 39.49 0.2K
11:46 39.49 39.49 39.49 39.49 0.1K
11:47 39.46 39.49 39.46 39.49 0.8K
11:48 39.50 39.52 39.50 39.51 5.9K
11:49 39.51 39.51 39.48 39.49 1.4K
11:50 39.49 39.52 39.49 39.52 2.1K
11:51 39.52 39.52 39.49 39.49 2.4K
11:52 39.50 39.50 39.49 39.50 5.2K
11:53 39.50 39.53 39.50 39.53 1.5K
11:54 39.53 39.54 39.53 39.54 0.3K
11:55 39.55 39.55 39.51 39.51 1.9K
11:56 39.50 39.54 39.49 39.54 4.8K
11:57 39.54 39.54 39.54 39.54 0.3K
11:58 39.54 39.54 39.54 39.54 0.1K
11:59 39.54 39.54 39.54 39.54 0.0K
12:00 39.54 39.55 39.54 39.55 0.8K
12:01 39.56 39.56 39.56 39.56 1.5K
12:02 39.56 39.56 39.49 39.49 0.7K
12:03 39.51 39.51 39.49 39.49 2.0K
12:04 39.49 39.49 39.49 39.49 0.2K
12:05 39.49 39.49 39.49 39.49 0.1K
12:06 39.49 39.49 39.49 39.49 4.1K
12:07 39.49 39.50 39.49 39.50 2.3K
12:08 39.50 39.55 39.50 39.55 0.2K
12:09 39.55 39.58 39.55 39.58 1.1K
12:10 39.60 39.63 39.60 39.62 1.4K
12:11 39.62 39.62 39.62 39.62 0.3K
12:12 39.55 39.55 39.55 39.55 1.1K
12:13 39.55 39.55 39.54 39.54 2.3K
12:14 39.54 39.55 39.54 39.55 1.7K
12:15 39.58 39.58 39.58 39.58 3.4K
12:16 39.58 39.58 39.58 39.58 0.0K
12:17 39.58 39.58 39.54 39.54 1.8K
12:18 39.54 39.54 39.54 39.54 0.0K
12:19 39.59 39.59 39.59 39.59 0.7K
12:20 39.58 39.58 39.58 39.58 0.5K
12:21 39.63 39.68 39.63 39.68 2.8K
12:22 39.69 39.69 39.63 39.63 4.7K
12:23 39.70 39.70 39.70 39.70 2.8K
12:24 39.74 39.74 39.70 39.70 3.0K
12:25 39.70 39.70 39.70 39.70 2.0K
12:26 39.68 39.68 39.68 39.68 2.3K
12:27 39.68 39.68 39.68 39.68 0.8K
12:28 39.68 39.72 39.68 39.72 0.9K
12:29 39.71 39.72 39.71 39.72 2.6K
12:30 39.69 39.70 39.69 39.70 2.7K
12:31 39.69 39.69 39.69 39.69 1.8K
12:32 39.67 39.72 39.67 39.72 1.1K
12:33 39.72 39.73 39.70 39.71 2.5K
12:34 39.71 39.73 39.70 39.70 1.7K
12:35 39.72 39.74 39.71 39.71 3.0K
12:36 39.71 39.76 39.71 39.76 2.0K
12:37 39.76 39.76 39.75 39.75 1.8K
12:38 39.73 39.75 39.73 39.75 2.9K
12:39 39.75 39.75 39.75 39.75 7.5K
12:40 39.73 39.73 39.73 39.73 1.8K
12:41 39.78 39.78 39.75 39.75 3.0K
12:42 39.77 39.77 39.77 39.77 0.2K
12:43 39.77 39.81 39.77 39.81 0.2K
12:44 39.82 39.82 39.81 39.81 2.8K
12:45 39.81 39.81 39.81 39.81 4.6K
12:46 39.80 39.83 39.80 39.83 0.4K
12:47 39.83 39.86 39.83 39.84 2.9K
12:48 39.82 39.82 39.80 39.81 2.5K
12:49 39.81 39.85 39.81 39.82 1.6K
12:50 39.83 39.84 39.83 39.84 0.7K
12:51 39.84 39.86 39.84 39.85 4.2K
12:52 39.85 39.86 39.85 39.86 1.8K
12:53 39.84 39.84 39.82 39.82 1.2K
12:54 39.82 39.85 39.82 39.85 3.4K
12:55 39.87 39.87 39.85 39.85 2.7K
12:56 39.87 39.90 39.87 39.88 4.6K
12:57 39.86 39.86 39.83 39.83 3.3K
12:58 39.84 39.84 39.83 39.83 3.6K
12:59 39.80 39.81 39.80 39.81 1.9K
13:00 39.81 39.81 39.77 39.77 6.6K
13:01 39.77 39.77 39.76 39.76 0.7K
13:02 39.76 39.76 39.76 39.76 1.3K
13:03 39.83 39.83 39.81 39.81 2.7K
13:04 39.83 39.85 39.83 39.85 0.8K
13:05 39.86 39.86 39.84 39.84 4.3K
13:06 39.84 39.84 39.82 39.82 2.7K
13:07 39.82 39.82 39.80 39.80 0.7K
13:08 39.80 39.80 39.79 39.79 4.0K
13:09 39.79 39.79 39.76 39.76 1.6K
13:10 39.76 39.84 39.76 39.84 1.1K
13:11 39.84 39.86 39.84 39.84 4.5K
13:12 39.84 39.84 39.84 39.84 0.1K
13:13 39.84 39.84 39.84 39.84 1.9K
13:14 39.84 39.84 39.82 39.82 1.3K
13:15 39.82 39.83 39.82 39.83 0.6K
13:16 39.84 39.84 39.83 39.84 1.6K
13:17 39.82 39.82 39.73 39.73 2.9K
13:18 39.73 39.73 39.73 39.73 0.7K
13:19 39.71 39.71 39.69 39.71 1.7K
13:20 39.71 39.74 39.71 39.74 3.4K
13:21 39.74 39.74 39.63 39.63 2.0K
13:22 39.63 39.63 39.62 39.62 1.1K
13:23 39.61 39.64 39.61 39.64 5.3K
13:24 39.62 39.63 39.58 39.58 2.6K
13:25 39.59 39.60 39.59 39.60 2.1K
13:26 39.63 39.65 39.63 39.64 1.6K
13:27 39.61 39.61 39.61 39.61 1.1K
13:28 39.58 39.58 39.56 39.56 0.9K
13:29 39.56 39.58 39.50 39.50 2.2K
13:30 39.51 39.51 39.51 39.51 2.1K
13:31 39.52 39.55 39.52 39.55 0.8K
13:32 39.53 39.53 39.50 39.50 2.9K
13:33 39.50 39.55 39.50 39.54 1.8K
13:34 39.56 39.59 39.56 39.59 3.9K
13:35 39.59 39.59 39.56 39.56 1.6K
13:36 39.56 39.58 39.54 39.58 16.1K
13:37 39.60 39.60 39.56 39.56 1.4K
13:38 39.57 39.57 39.54 39.54 1.1K
13:39 39.57 39.57 39.57 39.57 1.4K
13:40 39.56 39.59 39.56 39.59 4.2K
13:41 39.57 39.59 39.56 39.56 3.6K
13:42 39.58 39.58 39.58 39.58 1.8K
13:43 39.58 39.63 39.58 39.60 10.8K
13:44 39.61 39.61 39.60 39.60 2.2K
13:45 39.60 39.60 39.56 39.56 2.1K
13:46 39.58 39.58 39.54 39.54 2.2K
13:47 39.54 39.54 39.51 39.51 1.3K
13:48 39.51 39.55 39.51 39.55 1.4K
13:49 39.52 39.52 39.50 39.50 1.7K
13:50 39.49 39.49 39.49 39.49 2.4K
13:51 39.41 39.43 39.41 39.42 5.4K
13:52 39.39 39.39 39.36 39.36 3.5K
13:53 39.42 39.42 39.38 39.39 7.9K
13:54 39.36 39.36 39.30 39.30 3.6K
13:55 39.30 39.33 39.30 39.33 1.3K
13:56 39.31 39.37 39.31 39.37 11.7K
13:57 39.38 39.38 39.34 39.34 8.6K
13:58 39.34 39.36 39.32 39.32 2.7K
13:59 39.32 39.32 39.32 39.32 0.1K
14:00 39.36 39.36 39.36 39.36 2.1K
14:01 39.36 39.41 39.36 39.40 2.0K
14:02 39.42 39.42 39.37 39.37 5.6K
14:03 39.35 39.40 39.34 39.40 11.8K
14:04 39.38 39.38 39.37 39.37 1.6K
14:05 39.37 39.37 39.33 39.33 1.2K
14:06 39.32 39.34 39.32 39.34 1.3K
14:07 39.35 39.35 39.26 39.26 10.8K
14:08 39.26 39.26 39.25 39.25 5.7K
14:09 39.25 39.26 39.25 39.25 1.7K
14:10 39.22 39.23 39.22 39.23 1.1K
14:11 39.24 39.36 39.24 39.36 8.8K
14:12 39.35 39.35 39.35 39.35 1.7K
14:13 39.35 39.35 39.34 39.35 4.7K
14:14 39.35 39.40 39.35 39.40 1.5K
14:15 39.38 39.42 39.38 39.42 6.4K
14:16 39.40 39.40 39.36 39.36 2.7K
14:17 39.44 39.44 39.42 39.43 1.9K
14:18 39.43 39.45 39.42 39.42 0.8K
14:19 39.42 39.42 39.37 39.37 2.3K
14:20 39.38 39.41 39.38 39.41 1.5K
14:21 39.41 39.41 39.37 39.37 2.8K
14:22 39.40 39.43 39.40 39.41 1.9K
14:23 39.43 39.43 39.42 39.42 5.4K
14:24 39.42 39.44 39.42 39.44 1.1K
14:25 39.44 39.49 39.44 39.49 10.5K
14:26 39.48 39.49 39.48 39.49 1.2K
14:27 39.50 39.53 39.50 39.53 5.5K
14:28 39.57 39.57 39.55 39.55 18.2K
14:29 39.54 39.54 39.46 39.46 5.1K
14:30 39.46 39.47 39.46 39.47 4.5K
14:31 39.45 39.46 39.44 39.44 1.6K
14:32 39.44 39.46 39.42 39.46 0.6K
14:33 39.46 39.46 39.44 39.44 1.3K
14:34 39.44 39.44 39.44 39.44 0.1K
14:35 39.47 39.49 39.46 39.46 1.8K
14:36 39.45 39.45 39.42 39.42 3.0K
14:37 39.42 39.42 39.36 39.36 0.4K
14:38 39.36 39.42 39.36 39.42 2.0K
14:39 39.40 39.45 39.40 39.45 0.4K
14:40 39.45 39.45 39.44 39.44 1.7K
14:41 39.44 39.44 39.42 39.42 1.9K
14:42 39.42 39.42 39.40 39.42 6.7K
14:43 39.42 39.42 39.41 39.41 1.0K
14:44 39.40 39.41 39.40 39.41 0.8K
14:45 39.40 39.45 39.40 39.45 1.1K
14:46 39.45 39.46 39.39 39.39 3.7K
14:47 39.40 39.40 39.40 39.40 2.4K
14:48 39.40 39.42 39.38 39.38 4.6K
14:49 39.38 39.40 39.38 39.40 0.4K
14:50 39.40 39.47 39.40 39.47 3.1K
14:51 39.47 39.51 39.47 39.47 2.4K
14:52 39.46 39.47 39.46 39.47 1.4K
14:53 39.47 39.47 39.46 39.46 3.1K
14:54 39.45 39.45 39.45 39.45 0.4K
14:55 39.47 39.50 39.47 39.50 1.9K
14:56 39.49 39.53 39.49 39.53 1.4K
14:57 39.50 39.50 39.49 39.49 1.0K
14:58 39.51 39.52 39.50 39.50 1.5K
14:59 39.49 39.49 39.49 39.49 2.1K
15:00 39.50 39.50 39.49 39.49 2.3K
15:01 39.53 39.53 39.53 39.53 0.8K
15:02 39.55 39.55 39.54 39.54 1.9K
15:03 39.54 39.54 39.54 39.54 3.5K
15:04 39.52 39.53 39.51 39.51 4.3K
15:05 39.51 39.51 39.51 39.51 0.3K
15:06 39.50 39.50 39.46 39.46 3.3K
15:07 39.45 39.45 39.41 39.41 8.8K
15:08 39.38 39.40 39.38 39.40 1.9K
15:09 39.38 39.38 39.37 39.37 3.6K
15:10 39.37 39.39 39.37 39.39 12.6K
15:11 39.39 39.39 39.37 39.38 2.4K
15:12 39.38 39.38 39.36 39.36 1.0K
15:13 39.35 39.35 39.31 39.31 1.6K
15:14 39.34 39.34 39.32 39.32 1.7K
15:15 39.32 39.32 39.31 39.32 0.9K
15:16 39.34 39.34 39.33 39.33 2.4K
15:17 39.32 39.32 39.31 39.32 2.6K
15:18 39.30 39.32 39.29 39.32 3.6K
15:19 39.32 39.35 39.32 39.33 1.8K
15:20 39.34 39.34 39.33 39.33 3.4K
15:21 39.33 39.33 39.28 39.28 3.4K
15:22 39.27 39.33 39.27 39.33 1.9K
15:23 39.33 39.33 39.29 39.29 3.6K
15:24 39.28 39.32 39.25 39.29 3.8K
15:25 39.31 39.33 39.31 39.33 2.2K
15:26 39.33 39.35 39.33 39.35 2.3K
15:27 39.35 39.37 39.35 39.37 2.9K
15:28 39.35 39.37 39.35 39.37 4.2K
15:29 39.37 39.38 39.36 39.36 2.5K
15:30 39.36 39.37 39.36 39.37 1.1K
15:31 39.37 39.43 39.37 39.40 2.6K
15:32 39.42 39.42 39.36 39.36 4.7K
15:33 39.37 39.39 39.37 39.39 1.9K
15:34 39.39 39.39 39.39 39.39 0.0K
15:35 39.39 39.52 39.39 39.52 14.1K
15:36 39.51 39.51 39.47 39.51 3.0K
15:37 39.52 39.52 39.51 39.51 1.8K
15:38 39.50 39.52 39.49 39.52 2.8K
15:39 39.52 39.52 39.50 39.51 1.7K
15:40 39.51 39.53 39.49 39.49 3.6K
15:41 39.49 39.54 39.49 39.52 3.2K
15:42 39.50 39.50 39.50 39.50 1.1K
15:43 39.50 39.51 39.50 39.51 7.3K
15:44 39.52 39.52 39.52 39.52 4.1K
15:45 39.52 39.53 39.52 39.52 4.2K
15:46 39.53 39.53 39.49 39.50 5.4K
15:47 39.51 39.52 39.51 39.52 1.7K
15:48 39.49 39.49 39.46 39.48 5.8K
15:49 39.48 39.49 39.48 39.48 1.1K
15:50 39.48 39.50 39.48 39.50 1.5K
15:51 39.49 39.50 39.49 39.49 5.5K
15:52 39.47 39.48 39.47 39.48 8.6K
15:53 39.48 39.48 39.47 39.47 6.1K
15:54 39.47 39.47 39.47 39.47 1.3K
15:55 39.47 39.48 39.47 39.48 5.0K
15:56 39.48 39.49 39.47 39.47 2.6K
15:57 39.46 39.46 39.42 39.42 3.6K
15:58 39.42 39.44 39.42 39.44 2.6K
15:59 39.44 39.44 39.44 39.44 2.6K
16:00 39.42 39.42 38.65 39.37 39.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음