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 31.12 31.40 31.07 31.12 13.8K
09:32 31.12 31.12 31.12 31.12 0.4K
09:33 31.07 31.07 31.07 31.07 5.2K
09:34 31.06 31.10 31.06 31.10 11.6K
09:35 31.10 31.13 31.09 31.09 1.4K
09:36 31.07 31.07 31.07 31.07 4.3K
09:37 31.05 31.05 31.05 31.05 5.0K
09:38 30.99 30.99 30.99 30.99 4.4K
09:39 30.92 30.92 30.92 30.92 0.2K
09:40 30.92 30.92 30.92 30.92 0.5K
09:41 30.92 30.95 30.92 30.95 0.6K
09:42 30.97 31.01 30.97 30.97 13.4K
09:43 30.94 30.94 30.92 30.93 2.4K
09:44 30.96 30.99 30.96 30.99 1.7K
09:45 30.99 30.99 30.99 30.99 0.1K
09:46 30.98 30.98 30.98 30.98 1.9K
09:47 30.98 30.98 30.98 30.98 0.0K
09:48 30.94 30.94 30.88 30.88 3.9K
09:49 30.88 30.88 30.88 30.88 2.3K
09:50 30.88 30.88 30.88 30.88 0.0K
09:51 30.88 30.88 30.88 30.88 0.0K
09:52 30.88 30.88 30.84 30.84 0.3K
09:53 30.90 30.90 30.90 30.90 2.4K
09:54 30.90 30.94 30.90 30.94 0.5K
09:55 30.97 30.97 30.97 30.97 0.1K
09:56 30.97 30.97 30.97 30.97 0.0K
09:57 30.97 30.97 30.95 30.95 7.3K
09:58 30.95 30.95 30.95 30.95 0.1K
09:59 30.95 30.99 30.95 30.99 0.2K
10:00 30.99 30.99 30.96 30.96 2.4K
10:01 30.96 30.96 30.96 30.96 0.8K
10:02 30.96 30.96 30.96 30.96 0.1K
10:03 31.05 31.05 31.04 31.04 0.5K
10:04 31.08 31.08 31.04 31.04 0.5K
10:05 31.04 31.04 31.04 31.04 0.1K
10:06 31.04 31.04 31.03 31.03 1.2K
10:07 31.03 31.03 31.03 31.03 1.2K
10:08 31.03 31.09 31.03 31.09 1.5K
10:09 31.09 31.13 31.09 31.13 3.9K
10:10 31.13 31.15 31.13 31.15 0.3K
10:11 31.10 31.12 31.09 31.12 2.3K
10:12 31.12 31.15 31.12 31.15 0.6K
10:13 31.13 31.13 31.13 31.13 1.1K
10:14 31.13 31.13 31.13 31.13 0.6K
10:15 31.14 31.14 31.12 31.12 1.9K
10:16 31.13 31.13 31.11 31.11 4.7K
10:17 31.10 31.10 31.10 31.10 0.1K
10:18 31.07 31.07 31.07 31.07 0.2K
10:19 31.04 31.04 31.00 31.00 1.9K
10:20 31.08 31.08 31.06 31.06 0.4K
10:21 31.04 31.04 31.04 31.04 0.9K
10:22 31.04 31.05 31.04 31.05 0.7K
10:23 31.05 31.05 31.05 31.05 0.5K
10:24 31.05 31.05 31.05 31.05 0.1K
10:25 31.06 31.11 31.06 31.11 1.0K
10:26 31.03 31.03 31.03 31.03 2.1K
10:27 31.03 31.03 31.03 31.03 0.4K
10:28 31.03 31.03 31.03 31.03 0.0K
10:29 30.96 30.96 30.96 30.96 0.2K
10:30 30.96 30.96 30.96 30.96 0.0K
10:31 31.01 31.04 31.00 31.04 3.2K
10:32 31.04 31.04 31.04 31.04 0.2K
10:33 31.04 31.04 31.04 31.04 0.3K
10:34 31.04 31.04 31.04 31.04 0.0K
10:35 31.03 31.03 31.03 31.03 1.6K
10:36 31.03 31.03 31.03 31.03 0.4K
10:37 31.02 31.05 31.02 31.05 2.9K
10:38 31.05 31.05 31.02 31.02 0.6K
10:39 31.03 31.03 31.00 31.00 4.0K
10:40 31.00 31.00 31.00 31.00 0.0K
10:41 31.00 31.00 31.00 31.00 0.0K
10:42 31.05 31.05 31.05 31.05 1.8K
10:43 31.05 31.05 31.05 31.05 0.0K
10:44 31.05 31.05 31.05 31.05 0.0K
10:45 31.05 31.05 31.05 31.05 0.0K
10:46 31.01 31.01 31.01 31.01 1.7K
10:47 31.01 31.01 31.01 31.01 0.1K
10:48 30.95 30.95 30.95 30.95 1.9K
10:49 31.00 31.00 31.00 31.00 0.2K
10:50 31.06 31.06 31.06 31.06 1.5K
10:51 31.08 31.08 31.08 31.08 0.7K
10:52 31.08 31.08 31.08 31.08 0.1K
10:53 31.06 31.06 31.04 31.04 3.9K
10:54 31.04 31.04 31.04 31.04 0.0K
10:55 31.05 31.05 31.05 31.05 0.2K
10:56 31.05 31.05 31.05 31.05 0.0K
10:57 31.05 31.05 30.99 30.99 1.3K
10:58 30.97 30.97 30.97 30.97 1.3K
10:59 30.97 30.97 30.97 30.97 0.0K
11:00 30.97 30.97 30.97 30.97 0.0K
11:01 30.97 30.97 30.97 30.97 0.1K
11:02 30.97 30.97 30.97 30.97 0.0K
11:03 30.97 30.97 30.97 30.97 0.4K
11:04 30.97 30.97 30.97 30.97 1.0K
11:05 30.97 31.02 30.97 31.02 0.2K
11:06 31.02 31.02 30.94 30.94 0.3K
11:07 30.94 30.94 30.94 30.94 0.1K
11:08 30.94 30.94 30.94 30.94 0.4K
11:09 30.89 30.89 30.89 30.89 0.5K
11:10 30.89 30.89 30.89 30.89 0.3K
11:11 30.91 30.91 30.91 30.91 0.5K
11:12 30.91 30.91 30.91 30.91 0.1K
11:13 30.92 30.92 30.92 30.92 0.2K
11:14 30.92 30.92 30.91 30.91 0.6K
11:15 30.91 30.91 30.91 30.91 0.0K
11:16 30.91 30.91 30.88 30.88 0.3K
11:17 30.85 30.85 30.85 30.85 0.5K
11:18 30.85 30.85 30.74 30.77 5.6K
11:19 30.77 30.77 30.77 30.77 0.2K
11:20 30.77 30.77 30.77 30.77 0.1K
11:21 30.77 30.77 30.77 30.77 0.0K
11:22 30.77 30.81 30.77 30.81 0.1K
11:23 30.87 30.88 30.87 30.88 0.2K
11:24 30.88 30.88 30.88 30.88 2.0K
11:25 30.88 30.88 30.88 30.88 0.0K
11:26 30.91 30.92 30.91 30.92 0.6K
11:27 30.92 30.95 30.92 30.95 0.8K
11:28 30.95 30.95 30.94 30.94 0.2K
11:29 30.95 30.95 30.95 30.95 2.0K
11:30 30.91 30.91 30.91 30.91 0.5K
11:31 30.91 30.92 30.91 30.92 1.0K
11:32 30.92 30.92 30.92 30.92 0.0K
11:33 30.92 30.92 30.92 30.92 0.2K
11:34 30.92 30.92 30.92 30.92 0.0K
11:35 30.92 30.92 30.92 30.92 0.0K
11:36 30.92 30.92 30.92 30.92 1.8K
11:37 30.98 30.99 30.97 30.99 1.1K
11:38 31.00 31.00 30.96 30.96 1.7K
11:39 30.93 30.93 30.93 30.93 0.4K
11:40 30.91 30.91 30.90 30.90 0.8K
11:41 30.90 30.90 30.90 30.90 2.0K
11:42 30.90 30.90 30.90 30.90 0.1K
11:43 30.90 30.90 30.86 30.86 4.4K
11:44 30.86 30.86 30.86 30.86 0.5K
11:45 30.84 30.84 30.84 30.84 0.4K
11:46 30.84 30.84 30.84 30.84 0.1K
11:47 30.84 30.86 30.84 30.85 0.6K
11:48 30.85 30.85 30.85 30.85 0.6K
11:49 30.85 30.85 30.85 30.85 0.0K
11:50 30.85 30.85 30.85 30.85 0.0K
11:51 30.85 30.85 30.85 30.85 0.0K
11:52 30.90 30.90 30.90 30.90 0.9K
11:53 30.91 30.91 30.90 30.90 1.5K
11:54 30.90 30.90 30.90 30.90 0.0K
11:55 30.90 30.90 30.89 30.89 2.4K
11:56 30.89 30.89 30.88 30.88 0.2K
11:57 30.88 30.88 30.88 30.88 0.0K
11:58 30.88 30.88 30.80 30.80 0.7K
11:59 30.80 30.80 30.80 30.80 0.4K
12:00 30.80 30.80 30.80 30.80 0.0K
12:01 30.80 30.89 30.80 30.89 1.1K
12:02 30.90 30.93 30.90 30.93 3.8K
12:03 30.93 30.93 30.93 30.93 1.9K
12:04 30.93 30.93 30.93 30.93 0.0K
12:05 30.93 30.93 30.93 30.93 0.7K
12:06 30.97 30.97 30.97 30.97 0.3K
12:07 30.97 30.97 30.97 30.97 1.4K
12:08 30.97 30.97 30.97 30.97 0.0K
12:09 30.97 30.97 30.97 30.97 0.0K
12:10 30.97 30.97 30.97 30.97 1.0K
12:11 30.97 30.97 30.97 30.97 0.0K
12:12 30.97 30.97 30.97 30.97 0.0K
12:13 31.04 31.04 31.04 31.04 7.7K
12:14 31.04 31.05 31.03 31.05 1.2K
12:15 31.01 31.02 31.01 31.02 431.1K
12:16 31.02 31.07 31.02 31.07 0.6K
12:17 31.07 31.07 31.07 31.07 0.1K
12:18 31.10 31.14 31.10 31.14 1.9K
12:19 31.14 31.16 31.14 31.15 2.8K
12:20 31.16 31.17 31.14 31.17 5.3K
12:21 31.17 31.17 31.17 31.17 0.0K
12:22 31.09 31.11 31.09 31.11 6.5K
12:23 31.12 31.12 31.12 31.12 1.8K
12:24 31.13 31.13 31.13 31.13 2.0K
12:25 31.12 31.15 31.12 31.14 0.7K
12:26 31.20 31.21 31.19 31.20 5.0K
12:27 31.20 31.20 31.17 31.17 0.3K
12:28 31.17 31.22 31.17 31.22 0.4K
12:29 31.25 31.25 31.24 31.24 0.9K
12:30 31.24 31.24 31.24 31.24 0.0K
12:31 31.22 31.24 31.22 31.24 4.6K
12:32 31.24 31.24 31.21 31.21 0.4K
12:33 31.21 31.21 31.16 31.16 2.4K
12:34 31.16 31.21 31.16 31.21 0.4K
12:35 31.21 31.28 31.21 31.28 0.7K
12:36 31.31 31.31 31.29 31.29 0.8K
12:37 31.29 31.29 31.27 31.28 2.1K
12:38 31.28 31.28 31.28 31.28 0.7K
12:39 31.28 31.28 31.28 31.28 0.0K
12:40 31.29 31.29 31.29 31.29 0.4K
12:41 31.29 31.29 31.24 31.26 2.2K
12:42 31.23 31.23 31.23 31.23 1.1K
12:43 31.23 31.23 31.23 31.23 0.0K
12:44 31.26 31.26 31.26 31.26 0.4K
12:45 31.24 31.24 31.24 31.24 0.7K
12:46 31.22 31.22 31.22 31.22 1.1K
12:47 31.21 31.21 31.21 31.21 0.5K
12:48 31.22 31.22 31.22 31.22 5.9K
12:49 31.20 31.25 31.20 31.25 2.0K
12:50 31.26 31.26 31.25 31.25 1.1K
12:51 31.25 31.25 31.25 31.25 0.0K
12:52 31.25 31.25 31.25 31.25 0.3K
12:53 31.20 31.20 31.20 31.20 1.4K
12:54 31.20 31.20 31.18 31.18 0.5K
12:55 31.17 31.17 31.17 31.17 0.9K
12:56 31.17 31.20 31.17 31.19 1.4K
12:57 31.19 31.19 31.15 31.15 1.4K
12:58 31.15 31.15 31.15 31.15 0.1K
12:59 31.15 31.15 31.13 31.13 0.6K
13:00 31.13 31.13 31.13 31.13 0.0K
13:01 31.16 31.16 31.14 31.14 1.5K
13:02 31.10 31.10 31.09 31.09 3.8K
13:03 31.09 31.09 31.04 31.04 2.9K
13:04 31.02 31.02 30.95 30.95 23.8K
13:05 30.95 30.95 30.94 30.94 0.1K
13:06 30.95 30.95 30.95 30.95 1.1K
13:07 30.95 31.01 30.95 31.01 0.3K
13:08 31.01 31.01 31.01 31.01 0.1K
13:09 31.01 31.01 31.01 31.01 0.1K
13:10 31.10 31.10 31.09 31.09 8.8K
13:11 31.11 31.11 31.11 31.11 2.0K
13:12 31.11 31.11 31.11 31.11 0.7K
13:13 31.11 31.11 31.06 31.06 0.3K
13:14 31.04 31.05 31.04 31.05 1.6K
13:15 31.09 31.09 31.09 31.09 1.1K
13:16 31.09 31.09 31.09 31.09 0.0K
13:17 31.09 31.10 31.09 31.10 2.0K
13:18 31.10 31.10 31.10 31.10 0.0K
13:19 31.10 31.10 31.10 31.10 0.0K
13:20 31.05 31.05 31.05 31.05 1.7K
13:21 31.05 31.05 31.03 31.03 0.6K
13:22 31.03 31.03 31.03 31.03 0.2K
13:23 31.03 31.03 31.03 31.03 0.0K
13:24 30.97 30.99 30.97 30.99 0.6K
13:25 31.01 31.04 31.01 31.04 1.7K
13:26 31.06 31.08 31.06 31.08 1.4K
13:27 31.08 31.08 31.08 31.08 2.0K
13:28 31.08 31.08 31.07 31.07 0.5K
13:29 31.07 31.07 31.07 31.07 0.5K
13:30 31.07 31.14 31.07 31.14 1.6K
13:31 31.14 31.15 31.14 31.15 0.8K
13:32 31.18 31.18 31.18 31.18 0.5K
13:33 31.20 31.21 31.20 31.21 3.9K
13:34 31.20 31.20 31.18 31.18 2.0K
13:35 31.18 31.18 31.18 31.18 0.0K
13:36 31.21 31.21 31.21 31.21 2.0K
13:37 31.21 31.21 31.21 31.21 3.4K
13:38 31.21 31.21 31.20 31.20 0.6K
13:39 31.18 31.18 31.15 31.15 1.6K
13:40 31.15 31.15 31.15 31.15 2.0K
13:41 31.17 31.18 31.17 31.18 2.7K
13:42 31.18 31.18 31.18 31.18 0.8K
13:43 31.15 31.15 31.13 31.13 2.3K
13:44 31.13 31.13 31.13 31.13 0.0K
13:45 31.15 31.15 31.15 31.15 2.5K
13:46 31.14 31.16 31.14 31.16 8.8K
13:47 31.16 31.16 31.16 31.16 0.0K
13:48 31.17 31.17 31.17 31.17 4.0K
13:49 31.17 31.17 31.17 31.17 0.0K
13:50 31.23 31.24 31.23 31.23 16.2K
13:51 31.25 31.25 31.21 31.21 1.4K
13:52 31.22 31.22 31.22 31.22 0.3K
13:53 31.22 31.25 31.22 31.25 0.7K
13:54 31.22 31.25 31.22 31.25 1.7K
13:55 31.24 31.24 31.22 31.22 2.9K
13:56 31.22 31.30 31.22 31.30 0.4K
13:57 31.31 31.32 31.31 31.32 30.1K
13:58 31.36 31.36 31.34 31.34 1.5K
13:59 31.33 31.33 31.28 31.28 4.6K
14:00 31.28 31.30 31.28 31.30 4.3K
14:01 31.30 31.30 31.11 31.11 5.9K
14:02 31.23 31.23 31.23 31.23 2.6K
14:03 31.19 31.19 31.06 31.06 2.2K
14:04 31.02 31.02 30.98 30.98 4.1K
14:05 30.83 30.94 30.83 30.94 12.4K
14:06 30.92 30.98 30.92 30.98 2.2K
14:07 30.98 30.99 30.96 30.96 2.0K
14:08 30.96 30.96 30.96 30.96 0.0K
14:09 30.93 30.93 30.88 30.88 5.3K
14:10 30.85 30.85 30.85 30.85 0.8K
14:11 30.85 30.85 30.79 30.79 0.7K
14:12 30.72 30.72 30.72 30.72 4.6K
14:13 30.72 30.77 30.72 30.77 1.3K
14:14 30.84 30.84 30.84 30.84 0.4K
14:15 30.84 30.84 30.84 30.84 1.2K
14:16 30.90 30.90 30.85 30.85 4.2K
14:17 30.79 30.79 30.77 30.77 6.3K
14:18 30.82 30.82 30.73 30.73 4.2K
14:19 30.70 30.70 30.70 30.70 1.0K
14:20 30.70 30.70 30.69 30.69 0.8K
14:21 30.69 30.69 30.67 30.69 1.3K
14:22 30.72 30.77 30.72 30.77 3.4K
14:23 30.74 30.75 30.74 30.74 1.1K
14:24 30.65 30.66 30.65 30.65 2.5K
14:25 30.65 30.65 30.65 30.65 0.1K
14:26 30.65 30.65 30.56 30.56 11.3K
14:27 30.56 30.57 30.56 30.57 1.2K
14:28 30.59 30.59 30.59 30.59 0.1K
14:29 30.55 30.57 30.55 30.57 1.0K
14:30 30.61 30.63 30.60 30.60 10.3K
14:31 30.69 30.69 30.69 30.69 1.0K
14:32 30.69 30.80 30.69 30.80 0.8K
14:33 30.81 30.96 30.81 30.89 4.4K
14:34 30.98 30.98 30.94 30.94 2.3K
14:35 30.94 30.94 30.83 30.86 9.1K
14:36 30.90 30.90 30.79 30.79 4.3K
14:37 30.77 30.77 30.70 30.71 8.0K
14:38 30.74 30.79 30.74 30.79 13.5K
14:39 30.84 30.92 30.84 30.90 26.7K
14:40 30.95 30.97 30.92 30.96 5.4K
14:41 31.09 31.42 31.09 31.42 16.1K
14:42 31.41 31.50 31.39 31.45 15.6K
14:43 31.46 31.50 31.36 31.36 9.0K
14:44 31.31 31.31 31.15 31.15 18.9K
14:45 31.17 31.32 31.17 31.32 8.7K
14:46 31.34 31.39 31.25 31.39 7.4K
14:47 31.51 31.52 31.48 31.52 5.8K
14:48 31.45 31.45 31.39 31.39 6.6K
14:49 31.46 31.48 31.39 31.43 7.4K
14:50 31.43 31.43 31.34 31.34 3.3K
14:51 31.36 31.36 31.31 31.33 15.1K
14:52 31.35 31.43 31.35 31.43 6.9K
14:53 31.45 31.45 31.41 31.43 10.6K
14:54 31.45 31.45 31.39 31.41 5.3K
14:55 31.39 31.39 31.36 31.36 3.8K
14:56 31.37 31.37 31.22 31.22 10.6K
14:57 31.25 31.27 31.21 31.21 7.0K
14:58 31.21 31.34 31.20 31.34 31.0K
14:59 31.34 31.34 31.27 31.31 4.1K
15:00 31.31 31.33 31.30 31.30 4.6K
15:01 31.31 31.31 31.23 31.23 4.8K
15:02 31.23 31.23 31.11 31.18 6.0K
15:03 31.17 31.20 31.08 31.08 6.0K
15:04 31.09 31.09 31.06 31.06 5.9K
15:05 31.01 31.07 30.96 30.96 4.8K
15:06 30.98 31.16 30.98 31.16 21.2K
15:07 31.14 31.14 31.10 31.12 4.7K
15:08 31.14 31.14 31.14 31.14 6.3K
15:09 31.15 31.21 31.14 31.14 4.6K
15:10 31.17 31.19 31.17 31.19 2.4K
15:11 31.17 31.19 31.17 31.19 3.8K
15:12 31.20 31.22 31.20 31.22 3.6K
15:13 31.16 31.20 31.15 31.20 7.1K
15:14 31.22 31.23 31.12 31.12 25.2K
15:15 31.08 31.15 31.08 31.15 6.2K
15:16 31.15 31.15 31.12 31.12 4.0K
15:17 31.12 31.12 31.05 31.05 5.5K
15:18 31.04 31.04 31.03 31.03 4.2K
15:19 31.07 31.09 31.07 31.09 2.3K
15:20 31.16 31.24 31.16 31.24 9.1K
15:21 31.26 31.26 31.22 31.22 12.7K
15:22 31.22 31.34 31.22 31.34 13.9K
15:23 31.32 31.37 31.32 31.37 6.8K
15:24 31.37 31.39 31.37 31.38 4.6K
15:25 31.40 31.47 31.39 31.45 6.2K
15:26 31.48 31.57 31.48 31.57 14.6K
15:27 31.57 31.79 31.57 31.79 13.4K
15:28 31.79 31.79 31.68 31.68 17.1K
15:29 31.68 31.72 31.64 31.70 18.2K
15:30 31.71 31.71 31.66 31.66 10.6K
15:31 31.64 31.65 31.61 31.64 4.6K
15:32 31.64 31.70 31.64 31.70 8.5K
15:33 31.70 31.78 31.70 31.72 12.7K
15:34 31.70 31.76 31.70 31.76 2.1K
15:35 31.73 31.73 31.65 31.65 7.5K
15:36 31.65 31.65 31.57 31.57 7.4K
15:37 31.57 31.57 31.45 31.45 1.4K
15:38 31.48 31.50 31.48 31.50 0.3K
15:39 31.50 31.50 31.50 31.50 0.0K
15:40 31.49 31.49 31.49 31.49 1.2K
15:41 31.49 31.49 31.40 31.40 1.5K
15:42 31.34 31.41 31.34 31.40 2.7K
15:43 31.41 31.41 31.36 31.36 3.4K
15:44 31.36 31.41 31.36 31.40 4.1K
15:45 31.40 31.40 31.40 31.40 0.1K
15:46 31.40 31.41 31.35 31.41 1.5K
15:47 31.41 31.41 31.32 31.32 3.0K
15:48 31.37 31.37 31.37 31.37 1.3K
15:49 31.37 31.37 31.37 31.37 1.9K
15:50 31.37 31.37 31.35 31.35 3.6K
15:51 31.39 31.45 31.39 31.45 8.1K
15:52 31.47 31.47 31.47 31.47 4.9K
15:53 31.47 31.47 31.47 31.47 0.0K
15:54 31.38 31.38 31.37 31.37 2.1K
15:55 31.37 31.45 31.37 31.44 4.9K
15:56 31.44 31.44 31.44 31.44 0.0K
15:57 31.48 31.48 31.48 31.48 1.3K
15:58 31.48 31.48 31.48 31.48 0.6K
15:59 31.48 31.51 31.48 31.51 0.6K
16:00 31.51 31.51 31.04 31.38 12.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음