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 31.03 31.35 30.58 30.93 100.9K
09:32 30.93 31.11 30.93 31.11 18.4K
09:33 31.20 31.26 31.20 31.21 12.2K
09:34 31.20 31.22 31.14 31.22 3.1K
09:35 31.22 31.22 31.14 31.14 10.5K
09:36 31.08 31.17 31.05 31.17 14.2K
09:37 31.12 31.18 31.12 31.17 9.8K
09:38 31.15 31.16 31.12 31.13 5.3K
09:39 31.17 31.25 31.17 31.24 7.8K
09:40 31.21 31.27 31.21 31.27 13.9K
09:41 31.20 31.24 31.18 31.24 20.6K
09:42 31.24 31.24 31.16 31.20 15.2K
09:43 31.20 31.21 31.18 31.19 11.1K
09:44 31.20 31.24 31.20 31.24 16.0K
09:45 31.24 31.26 31.24 31.26 4.3K
09:46 31.22 31.24 31.22 31.24 2.2K
09:47 31.24 31.33 31.24 31.33 9.0K
09:48 31.33 31.34 31.33 31.34 53.3K
09:49 31.39 31.42 31.39 31.39 7.0K
09:50 31.38 31.40 31.36 31.37 29.0K
09:51 31.40 31.41 31.40 31.41 2.3K
09:52 31.41 31.44 31.31 31.34 32.5K
09:53 31.32 31.38 31.32 31.38 6.0K
09:54 31.38 31.38 31.34 31.34 1.2K
09:55 31.31 31.37 31.31 31.37 9.7K
09:56 31.44 31.44 31.42 31.42 18.6K
09:57 31.38 31.39 31.37 31.39 14.8K
09:58 31.41 31.44 31.41 31.44 24.8K
09:59 31.42 31.45 31.42 31.45 11.6K
10:00 31.40 31.43 31.40 31.43 7.3K
10:01 31.36 31.38 31.35 31.35 4.9K
10:02 31.37 31.37 31.31 31.31 3.5K
10:03 31.32 31.33 31.32 31.33 4.0K
10:04 31.31 31.31 31.27 31.27 8.7K
10:05 31.28 31.31 31.28 31.31 6.4K
10:06 31.31 31.32 31.27 31.32 2.6K
10:07 31.32 31.35 31.32 31.35 2.3K
10:08 31.35 31.41 31.32 31.41 4.9K
10:09 31.41 31.41 31.34 31.34 27.9K
10:10 31.31 31.31 31.26 31.29 34.0K
10:11 31.29 31.34 31.27 31.34 7.6K
10:12 31.34 31.35 31.34 31.34 28.1K
10:13 31.34 31.35 31.34 31.35 2.0K
10:14 31.32 31.33 31.28 31.33 18.4K
10:15 31.31 31.31 31.31 31.31 1.2K
10:16 31.26 31.31 31.26 31.31 5.1K
10:17 31.31 31.31 31.24 31.24 3.0K
10:18 31.23 31.23 31.20 31.20 15.0K
10:19 31.17 31.21 31.17 31.21 21.7K
10:20 31.18 31.18 31.13 31.13 11.9K
10:21 31.12 31.20 31.12 31.20 5.1K
10:22 31.19 31.22 31.17 31.17 17.7K
10:23 31.17 31.17 31.16 31.17 0.5K
10:24 31.17 31.23 31.17 31.23 0.4K
10:25 31.23 31.24 31.23 31.23 14.8K
10:26 31.25 31.25 31.24 31.24 6.0K
10:27 31.24 31.25 31.24 31.25 1.0K
10:28 31.27 31.30 31.26 31.30 12.5K
10:29 31.34 31.43 31.34 31.43 15.2K
10:30 31.42 31.42 31.37 31.39 12.0K
10:31 31.39 31.39 31.37 31.37 0.9K
10:32 31.35 31.37 31.35 31.37 1.9K
10:33 31.37 31.37 31.37 31.37 0.2K
10:34 31.37 31.37 31.35 31.36 4.1K
10:35 31.36 31.36 31.36 31.36 3.8K
10:36 31.38 31.42 31.38 31.42 10.0K
10:37 31.42 31.47 31.42 31.47 7.9K
10:38 31.47 31.49 31.46 31.46 4.2K
10:39 31.46 31.48 31.46 31.48 2.7K
10:40 31.46 31.51 31.46 31.48 6.9K
10:41 31.49 31.51 31.47 31.51 5.6K
10:42 31.51 31.51 31.47 31.48 6.8K
10:43 31.48 31.50 31.47 31.50 1.2K
10:44 31.52 31.52 31.47 31.48 4.1K
10:45 31.45 31.46 31.45 31.46 4.0K
10:46 31.45 31.46 31.45 31.45 2.7K
10:47 31.51 31.51 31.46 31.46 1.8K
10:48 31.46 31.46 31.45 31.45 2.0K
10:49 31.41 31.41 31.40 31.40 11.1K
10:50 31.40 31.42 31.40 31.42 0.3K
10:51 31.42 31.42 31.42 31.42 0.2K
10:52 31.42 31.43 31.42 31.43 2.9K
10:53 31.43 31.43 31.43 31.43 0.4K
10:54 31.43 31.43 31.37 31.37 3.2K
10:55 31.37 31.37 31.37 31.37 1.4K
10:56 31.43 31.43 31.43 31.43 10.5K
10:57 31.38 31.38 31.38 31.38 3.5K
10:58 31.38 31.38 31.38 31.38 0.7K
10:59 31.38 31.38 31.31 31.31 0.2K
11:00 31.33 31.33 31.29 31.30 3.3K
11:01 31.30 31.30 31.29 31.29 1.0K
11:02 31.28 31.32 31.27 31.27 2.7K
11:03 31.28 31.28 31.28 31.28 3.1K
11:04 31.28 31.28 31.26 31.26 2.3K
11:05 31.26 31.26 31.26 31.26 0.2K
11:06 31.25 31.25 31.24 31.24 0.6K
11:07 31.24 31.24 31.22 31.22 1.6K
11:08 31.22 31.22 31.21 31.22 4.0K
11:09 31.21 31.22 31.21 31.22 0.6K
11:10 31.22 31.22 31.20 31.20 0.4K
11:11 31.18 31.18 31.18 31.18 1.8K
11:12 31.21 31.21 31.17 31.17 3.1K
11:13 31.17 31.17 31.14 31.14 1.8K
11:14 31.14 31.16 31.14 31.16 0.5K
11:15 31.18 31.19 31.18 31.19 3.6K
11:16 31.19 31.19 31.19 31.19 0.5K
11:17 31.19 31.19 31.19 31.19 0.1K
11:18 31.27 31.27 31.26 31.26 0.4K
11:19 31.24 31.27 31.24 31.27 0.7K
11:20 31.27 31.28 31.22 31.22 5.3K
11:21 31.22 31.22 31.19 31.21 2.9K
11:22 31.21 31.25 31.21 31.23 0.3K
11:23 31.23 31.23 31.23 31.23 1.7K
11:24 31.26 31.27 31.26 31.27 2.2K
11:25 31.26 31.26 31.18 31.19 1.9K
11:26 31.17 31.17 31.14 31.14 3.1K
11:27 31.17 31.22 31.17 31.22 5.8K
11:28 31.17 31.17 31.17 31.17 0.6K
11:29 31.16 31.16 31.16 31.16 2.5K
11:30 31.15 31.16 31.15 31.16 1.6K
11:31 31.15 31.15 31.13 31.14 4.1K
11:32 31.14 31.14 31.12 31.12 0.9K
11:33 31.12 31.12 31.09 31.09 2.5K
11:34 31.08 31.10 31.05 31.05 2.3K
11:35 31.05 31.05 31.00 31.00 5.0K
11:36 31.00 31.00 31.00 31.00 2.5K
11:37 31.00 31.02 30.98 30.98 3.2K
11:38 30.98 31.01 30.97 31.01 16.1K
11:39 31.04 31.04 30.87 30.89 9.8K
11:40 30.85 30.85 30.85 30.85 0.6K
11:41 30.85 30.92 30.85 30.92 1.2K
11:42 30.91 30.91 30.83 30.83 1.7K
11:43 30.82 30.82 30.82 30.82 0.4K
11:44 30.82 30.82 30.82 30.82 0.3K
11:45 30.82 30.86 30.82 30.86 0.7K
11:46 30.88 30.88 30.82 30.82 2.0K
11:47 30.82 30.88 30.82 30.88 2.0K
11:48 30.89 30.99 30.89 30.98 2.0K
11:49 30.98 30.98 30.96 30.96 0.7K
11:50 31.01 31.01 31.01 31.01 1.0K
11:51 31.01 31.01 31.01 31.01 0.2K
11:52 31.01 31.01 30.91 30.93 1.7K
11:53 30.93 30.93 30.89 30.90 2.2K
11:54 30.90 30.90 30.80 30.81 5.6K
11:55 30.79 30.79 30.74 30.74 9.9K
11:56 30.78 30.78 30.78 30.78 0.7K
11:57 30.77 30.83 30.77 30.83 1.0K
11:58 30.83 30.83 30.81 30.81 1.2K
11:59 30.80 30.80 30.75 30.75 1.5K
12:00 30.77 30.82 30.77 30.82 0.6K
12:01 30.82 30.86 30.82 30.86 1.2K
12:02 30.92 30.92 30.87 30.90 6.6K
12:03 30.90 30.91 30.90 30.91 1.5K
12:04 30.91 30.97 30.91 30.97 0.6K
12:05 30.97 30.97 30.91 30.91 0.9K
12:06 30.94 30.94 30.90 30.90 0.5K
12:07 30.91 30.91 30.91 30.91 2.5K
12:08 30.91 30.91 30.88 30.88 2.0K
12:09 30.86 30.86 30.83 30.83 2.7K
12:10 30.77 30.77 30.77 30.77 0.2K
12:11 30.77 30.79 30.77 30.79 0.4K
12:12 30.82 30.89 30.82 30.88 9.7K
12:13 30.83 30.83 30.83 30.83 0.3K
12:14 30.83 30.92 30.83 30.92 0.6K
12:15 30.92 30.92 30.86 30.88 1.8K
12:16 30.88 30.88 30.86 30.87 2.2K
12:17 30.87 30.87 30.86 30.86 0.9K
12:18 30.88 30.88 30.87 30.87 4.1K
12:19 30.87 30.87 30.82 30.85 2.2K
12:20 30.85 30.85 30.83 30.83 0.7K
12:21 30.83 30.83 30.80 30.80 1.3K
12:22 30.79 30.79 30.68 30.68 9.0K
12:23 30.68 30.71 30.68 30.71 2.3K
12:24 30.71 30.74 30.71 30.73 0.6K
12:25 30.73 30.76 30.73 30.76 8.9K
12:26 30.76 30.78 30.76 30.78 1.6K
12:27 30.78 30.78 30.73 30.73 3.8K
12:28 30.72 30.80 30.72 30.80 1.0K
12:29 30.80 30.84 30.80 30.81 1.7K
12:30 30.84 30.85 30.84 30.85 1.1K
12:31 30.85 30.85 30.85 30.85 0.2K
12:32 30.84 30.84 30.80 30.80 0.8K
12:33 30.77 30.85 30.77 30.85 3.1K
12:34 30.86 30.89 30.86 30.89 2.1K
12:35 30.89 30.89 30.89 30.89 0.6K
12:36 30.89 30.92 30.89 30.89 1.3K
12:37 30.89 30.94 30.89 30.94 1.0K
12:38 30.94 30.94 30.93 30.93 0.8K
12:39 30.91 30.91 30.89 30.89 0.8K
12:40 30.89 30.89 30.89 30.89 0.5K
12:41 30.89 30.89 30.88 30.88 1.7K
12:42 30.89 30.90 30.88 30.88 1.4K
12:43 30.88 30.88 30.83 30.83 0.5K
12:44 30.86 30.87 30.86 30.86 1.3K
12:45 30.83 30.84 30.83 30.84 1.1K
12:46 30.84 30.84 30.84 30.84 0.2K
12:47 30.84 30.86 30.84 30.86 3.0K
12:48 30.89 30.89 30.84 30.84 0.9K
12:49 30.86 30.87 30.86 30.86 3.2K
12:50 30.83 30.83 30.82 30.82 1.2K
12:51 30.77 30.77 30.71 30.74 2.1K
12:52 30.76 30.76 30.76 30.76 0.9K
12:53 30.71 30.71 30.66 30.66 3.2K
12:54 30.66 30.73 30.66 30.73 0.3K
12:55 30.73 30.73 30.73 30.73 0.3K
12:56 30.73 30.74 30.73 30.74 1.1K
12:57 30.71 30.72 30.71 30.72 0.6K
12:58 30.72 30.72 30.72 30.72 0.2K
12:59 30.72 30.72 30.71 30.71 2.8K
13:00 30.71 30.71 30.71 30.71 1.0K
13:01 30.68 30.68 30.68 30.68 0.7K
13:02 30.68 30.73 30.68 30.71 0.6K
13:03 30.71 30.75 30.71 30.75 1.3K
13:04 30.75 30.75 30.75 30.75 0.4K
13:05 30.75 30.75 30.75 30.75 0.5K
13:06 30.80 30.80 30.78 30.78 0.8K
13:07 30.79 30.79 30.76 30.76 3.1K
13:08 30.72 30.72 30.72 30.72 0.5K
13:09 30.72 30.81 30.72 30.78 1.6K
13:10 30.79 30.79 30.79 30.79 0.8K
13:11 30.75 30.79 30.75 30.79 3.3K
13:12 30.79 30.79 30.72 30.72 1.6K
13:13 30.72 30.79 30.72 30.79 0.4K
13:14 30.79 30.79 30.79 30.79 1.2K
13:15 30.78 30.78 30.78 30.78 1.0K
13:16 30.78 30.78 30.78 30.78 0.5K
13:17 30.81 30.81 30.81 30.81 1.1K
13:18 30.81 30.81 30.81 30.81 0.3K
13:19 30.84 30.84 30.78 30.78 2.3K
13:20 30.75 30.75 30.74 30.74 4.6K
13:21 30.76 30.78 30.76 30.78 3.1K
13:22 30.78 30.78 30.76 30.76 0.8K
13:23 30.76 30.76 30.72 30.72 0.8K
13:24 30.72 30.74 30.72 30.74 2.0K
13:25 30.74 30.75 30.71 30.71 1.5K
13:26 30.71 30.73 30.71 30.73 0.3K
13:27 30.73 30.73 30.73 30.73 0.1K
13:28 30.71 30.71 30.68 30.68 5.2K
13:29 30.67 30.69 30.67 30.69 1.3K
13:30 30.69 30.69 30.66 30.66 0.2K
13:31 30.66 30.66 30.64 30.64 0.5K
13:32 30.72 30.72 30.72 30.72 4.2K
13:33 30.69 30.69 30.69 30.69 0.3K
13:34 30.71 30.75 30.71 30.75 2.3K
13:35 30.74 30.76 30.74 30.74 3.5K
13:36 30.74 30.74 30.74 30.74 1.2K
13:37 30.72 30.72 30.68 30.68 0.6K
13:38 30.70 30.70 30.67 30.69 4.2K
13:39 30.68 30.68 30.65 30.65 3.2K
13:40 30.64 30.64 30.60 30.61 5.6K
13:41 30.61 30.61 30.61 30.61 0.1K
13:42 30.64 30.64 30.62 30.62 0.9K
13:43 30.61 30.61 30.58 30.58 1.0K
13:44 30.58 30.61 30.58 30.61 0.8K
13:45 30.61 30.61 30.56 30.56 0.6K
13:46 30.58 30.58 30.56 30.56 1.7K
13:47 30.56 30.56 30.56 30.56 0.2K
13:48 30.56 30.56 30.56 30.56 2.5K
13:49 30.62 30.62 30.56 30.56 6.6K
13:50 30.56 30.56 30.53 30.53 4.1K
13:51 30.49 30.50 30.48 30.50 3.4K
13:52 30.50 30.50 30.46 30.48 1.1K
13:53 30.49 30.49 30.49 30.49 3.3K
13:54 30.54 30.54 30.54 30.54 0.3K
13:55 30.54 30.54 30.53 30.53 2.4K
13:56 30.53 30.56 30.53 30.56 0.4K
13:57 30.56 30.56 30.53 30.53 0.5K
13:58 30.53 30.53 30.53 30.53 1.4K
13:59 30.51 30.51 30.50 30.50 3.5K
14:00 30.52 30.52 30.52 30.52 0.3K
14:01 30.52 30.54 30.52 30.54 0.3K
14:02 30.61 30.61 30.61 30.61 0.2K
14:03 30.58 30.65 30.58 30.65 8.0K
14:04 30.64 30.67 30.64 30.67 0.8K
14:05 30.67 30.68 30.65 30.65 12.3K
14:06 30.66 30.66 30.61 30.61 0.5K
14:07 30.59 30.61 30.59 30.61 2.6K
14:08 30.61 30.65 30.61 30.65 1.7K
14:09 30.65 30.65 30.65 30.65 0.4K
14:10 30.68 30.68 30.63 30.63 4.6K
14:11 30.65 30.65 30.65 30.65 0.4K
14:12 30.66 30.66 30.66 30.66 0.2K
14:13 30.66 30.66 30.62 30.64 1.5K
14:14 30.63 30.66 30.63 30.66 0.7K
14:15 30.66 30.66 30.65 30.65 1.9K
14:16 30.65 30.65 30.61 30.62 0.4K
14:17 30.62 30.62 30.61 30.61 1.3K
14:18 30.61 30.61 30.61 30.61 0.2K
14:19 30.64 30.64 30.58 30.58 5.8K
14:20 30.58 30.62 30.58 30.62 12.0K
14:21 30.62 30.65 30.62 30.65 2.7K
14:22 30.65 30.67 30.62 30.62 1.7K
14:23 30.62 30.63 30.62 30.63 13.4K
14:24 30.63 30.64 30.63 30.64 5.1K
14:25 30.64 30.70 30.64 30.70 1.1K
14:26 30.71 30.71 30.67 30.67 1.5K
14:27 30.66 30.66 30.66 30.66 1.3K
14:28 30.66 30.66 30.66 30.66 3.1K
14:29 30.66 30.70 30.66 30.70 9.3K
14:30 30.73 30.73 30.73 30.73 0.6K
14:31 30.70 30.70 30.69 30.69 6.9K
14:32 30.69 30.69 30.66 30.66 2.5K
14:33 30.66 30.75 30.66 30.73 1.7K
14:34 30.73 30.73 30.73 30.73 0.1K
14:35 30.73 30.73 30.71 30.72 2.1K
14:36 30.72 30.72 30.72 30.72 0.1K
14:37 30.72 30.76 30.72 30.73 3.7K
14:38 30.71 30.73 30.71 30.72 1.7K
14:39 30.69 30.71 30.69 30.71 1.5K
14:40 30.71 30.74 30.71 30.74 0.3K
14:41 30.74 30.74 30.73 30.73 1.6K
14:42 30.73 30.73 30.73 30.73 0.1K
14:43 30.73 30.73 30.73 30.73 0.5K
14:44 30.73 30.73 30.72 30.73 3.1K
14:45 30.71 30.72 30.71 30.71 0.7K
14:46 30.73 30.73 30.70 30.71 5.7K
14:47 30.68 30.68 30.68 30.68 1.5K
14:48 30.67 30.67 30.67 30.67 0.2K
14:49 30.67 30.69 30.67 30.69 3.1K
14:50 30.72 30.74 30.72 30.74 0.6K
14:51 30.74 30.74 30.74 30.74 0.3K
14:52 30.74 30.74 30.71 30.74 0.9K
14:53 30.72 30.72 30.69 30.69 7.4K
14:54 30.69 30.70 30.69 30.70 1.2K
14:55 30.70 30.70 30.70 30.70 0.1K
14:56 30.74 30.74 30.63 30.63 39.3K
14:57 30.63 30.65 30.63 30.65 0.6K
14:58 30.64 30.64 30.64 30.64 3.7K
14:59 30.64 30.64 30.64 30.64 0.2K
15:00 30.64 30.64 30.64 30.64 0.1K
15:01 30.64 30.64 30.64 30.64 0.6K
15:02 30.64 30.64 30.64 30.64 0.2K
15:03 30.64 30.64 30.64 30.64 0.3K
15:04 30.80 30.80 30.79 30.79 2.3K
15:05 30.77 30.77 30.77 30.77 1.1K
15:06 30.77 30.78 30.77 30.78 0.3K
15:07 30.77 30.77 30.75 30.75 2.5K
15:08 30.77 30.77 30.75 30.75 1.5K
15:09 30.72 30.72 30.69 30.71 17.3K
15:10 30.73 30.73 30.73 30.73 1.1K
15:11 30.77 30.79 30.77 30.79 2.0K
15:12 30.79 30.82 30.79 30.82 5.9K
15:13 30.77 30.77 30.77 30.77 1.4K
15:14 30.81 30.81 30.79 30.79 2.1K
15:15 30.79 30.79 30.79 30.79 0.0K
15:16 30.78 30.78 30.75 30.75 3.8K
15:17 30.76 30.76 30.75 30.75 3.1K
15:18 30.75 30.77 30.75 30.77 0.6K
15:19 30.77 30.77 30.76 30.77 1.9K
15:20 30.77 30.85 30.77 30.85 2.0K
15:21 30.85 30.89 30.85 30.89 0.6K
15:22 30.88 30.91 30.88 30.90 1.5K
15:23 30.90 30.90 30.90 30.90 0.0K
15:24 30.90 30.90 30.90 30.90 0.1K
15:25 31.00 31.00 31.00 31.00 2.0K
15:26 31.00 31.00 31.00 31.00 0.2K
15:27 31.00 31.00 30.99 30.99 6.9K
15:28 30.99 30.99 30.96 30.96 0.5K
15:29 30.97 30.97 30.92 30.92 2.8K
15:30 30.94 30.94 30.94 30.94 9.1K
15:31 30.99 30.99 30.99 30.99 0.5K
15:32 30.99 31.08 30.99 31.08 0.4K
15:33 31.09 31.09 31.07 31.07 3.5K
15:34 31.07 31.07 31.07 31.07 0.1K
15:35 31.07 31.07 31.07 31.07 0.1K
15:36 31.07 31.07 31.07 31.07 0.0K
15:37 31.14 31.18 31.14 31.18 3.6K
15:38 31.19 31.19 31.16 31.16 1.9K
15:39 31.17 31.17 31.15 31.15 1.9K
15:40 31.15 31.20 31.15 31.20 0.5K
15:41 31.20 31.20 31.14 31.14 1.7K
15:42 31.14 31.15 31.13 31.14 2.0K
15:43 31.14 31.22 31.14 31.22 2.3K
15:44 31.22 31.22 31.21 31.21 1.0K
15:45 31.22 31.22 31.21 31.21 1.1K
15:46 31.20 31.24 31.20 31.24 1.4K
15:47 31.27 31.31 31.27 31.31 1.2K
15:48 31.31 31.34 31.31 31.34 0.9K
15:49 31.34 31.38 31.34 31.38 1.6K
15:50 31.38 31.38 31.38 31.38 0.3K
15:51 31.38 31.38 31.33 31.33 1.3K
15:52 31.33 31.33 31.33 31.33 0.0K
15:53 31.33 31.35 31.33 31.35 0.2K
15:54 31.35 31.35 31.35 31.35 2.0K
15:55 31.35 31.35 31.35 31.35 1.6K
15:56 31.37 31.37 31.37 31.37 1.6K
15:57 31.37 31.42 31.37 31.42 6.2K
15:58 31.41 31.48 31.41 31.48 2.7K
15:59 31.47 31.49 31.47 31.49 8.6K
16:00 31.49 32.04 31.42 31.42 35.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음