Fidelity Ethereum Fund (FETH)

FETH
🏛️ 미국 →
40.23
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.72 31.75 31.70 31.70 165.8K
09:31 31.67 31.72 31.67 31.72 12.4K
09:32 31.74 31.77 31.73 31.76 21.5K
09:33 31.77 31.82 31.77 31.82 32.4K
09:34 31.81 31.81 31.78 31.80 52.8K
09:35 31.80 31.81 31.77 31.79 30.3K
09:36 31.81 31.86 31.81 31.85 32.6K
09:37 31.84 31.87 31.78 31.80 25.8K
09:38 31.81 31.86 31.80 31.85 49.6K
09:39 31.85 31.88 31.81 31.84 14.0K
09:40 31.85 31.85 31.78 31.79 26.4K
09:41 31.79 31.81 31.74 31.81 12.4K
09:42 31.79 31.82 31.76 31.77 16.7K
09:43 31.76 31.76 31.71 31.71 27.7K
09:44 31.72 31.77 31.71 31.75 15.0K
09:45 31.75 31.77 31.73 31.75 19.2K
09:46 31.78 31.79 31.78 31.79 15.6K
09:47 31.80 31.84 31.79 31.83 26.4K
09:48 31.88 31.96 31.88 31.91 17.7K
09:49 31.92 31.92 31.86 31.87 11.0K
09:50 31.86 31.88 31.85 31.86 4.4K
09:51 31.87 31.88 31.80 31.86 5.5K
09:52 31.86 31.90 31.86 31.90 10.0K
09:53 31.90 31.92 31.89 31.92 8.1K
09:54 31.92 31.92 31.88 31.92 6.4K
09:55 31.92 31.95 31.92 31.95 6.3K
09:56 31.96 31.96 31.94 31.96 5.3K
09:57 31.97 31.99 31.96 31.99 13.9K
09:58 31.98 32.01 31.97 32.00 39.3K
09:59 32.00 32.01 31.98 31.98 23.2K
10:00 32.00 32.01 31.98 31.98 4.8K
10:01 31.97 31.97 31.95 31.95 19.4K
10:02 31.93 31.96 31.93 31.95 19.7K
10:03 31.98 31.98 31.96 31.97 9.1K
10:04 31.97 32.02 31.97 32.02 19.0K
10:05 32.01 32.05 32.01 32.02 11.2K
10:06 32.02 32.03 32.02 32.02 5.1K
10:07 32.02 32.02 31.92 31.92 14.3K
10:08 31.93 31.94 31.92 31.94 15.5K
10:09 31.89 31.96 31.89 31.96 7.8K
10:10 31.95 31.99 31.92 31.99 7.3K
10:11 31.98 31.98 31.92 31.92 5.1K
10:12 31.93 31.93 31.91 31.91 10.8K
10:13 31.92 31.92 31.85 31.85 8.4K
10:14 31.84 31.86 31.83 31.83 1.9K
10:15 31.84 31.87 31.82 31.87 2.8K
10:16 31.88 31.88 31.82 31.82 5.3K
10:17 31.83 31.90 31.83 31.90 5.5K
10:18 31.89 31.93 31.89 31.93 4.8K
10:19 31.95 31.95 31.92 31.92 5.6K
10:20 31.93 31.93 31.92 31.92 3.3K
10:21 31.93 31.93 31.93 31.93 0.9K
10:22 31.94 31.95 31.94 31.94 3.9K
10:23 31.95 31.97 31.94 31.95 6.6K
10:24 31.95 31.97 31.95 31.97 3.5K
10:25 31.98 32.03 31.98 32.01 8.2K
10:26 31.98 31.98 31.93 31.95 9.0K
10:27 31.94 31.97 31.94 31.97 2.5K
10:28 31.96 31.97 31.95 31.95 3.4K
10:29 31.98 32.01 31.96 32.01 10.0K
10:30 32.00 32.20 31.98 32.20 31.8K
10:31 32.19 32.29 32.18 32.24 52.4K
10:32 32.26 32.31 32.26 32.30 9.9K
10:33 32.32 32.45 32.32 32.44 58.2K
10:34 32.43 32.43 32.39 32.41 6.4K
10:35 32.39 32.39 32.31 32.31 6.1K
10:36 32.29 32.33 32.29 32.29 21.1K
10:37 32.31 32.38 32.31 32.37 5.6K
10:38 32.34 32.35 32.29 32.35 3.5K
10:39 32.35 32.38 32.35 32.35 8.5K
10:40 32.36 32.36 32.34 32.34 6.2K
10:41 32.35 32.35 32.29 32.29 17.0K
10:42 32.32 32.38 32.32 32.38 8.3K
10:43 32.38 32.39 32.35 32.35 6.3K
10:44 32.37 32.38 32.37 32.37 6.8K
10:45 32.39 32.40 32.37 32.38 8.9K
10:46 32.39 32.45 32.37 32.45 3.1K
10:47 32.47 32.50 32.47 32.48 11.3K
10:48 32.52 32.52 32.51 32.52 18.9K
10:49 32.52 32.65 32.50 32.65 26.8K
10:50 32.60 32.63 32.56 32.61 26.6K
10:51 32.61 32.65 32.60 32.64 6.3K
10:52 32.65 32.65 32.61 32.64 4.5K
10:53 32.61 32.61 32.56 32.58 11.8K
10:54 32.49 32.49 32.45 32.49 46.6K
10:55 32.50 32.55 32.48 32.54 12.0K
10:56 32.53 32.64 32.53 32.64 11.2K
10:57 32.63 32.66 32.62 32.63 9.9K
10:58 32.60 32.60 32.55 32.55 5.2K
10:59 32.55 32.55 32.52 32.55 19.5K
11:00 32.57 32.59 32.55 32.59 8.3K
11:01 32.58 32.60 32.57 32.60 13.8K
11:02 32.62 32.64 32.59 32.60 7.5K
11:03 32.64 32.65 32.60 32.60 11.5K
11:04 32.62 32.64 32.60 32.61 22.9K
11:05 32.62 32.64 32.58 32.63 16.6K
11:06 32.64 32.65 32.62 32.62 8.2K
11:07 32.60 32.60 32.57 32.59 19.8K
11:08 32.57 32.59 32.57 32.58 3.5K
11:09 32.57 32.58 32.56 32.56 5.0K
11:10 32.57 32.59 32.55 32.58 19.8K
11:11 32.56 32.56 32.49 32.50 44.2K
11:12 32.47 32.48 32.46 32.48 6.9K
11:13 32.46 32.46 32.45 32.45 3.1K
11:14 32.43 32.48 32.43 32.48 2.2K
11:15 32.48 32.48 32.40 32.42 13.9K
11:16 32.41 32.41 32.33 32.37 44.3K
11:17 32.35 32.35 32.29 32.34 28.3K
11:18 32.33 32.34 32.28 32.33 55.6K
11:19 32.31 32.32 32.27 32.28 52.9K
11:20 32.26 32.30 32.26 32.30 10.0K
11:21 32.31 32.31 32.27 32.27 12.4K
11:22 32.22 32.24 32.22 32.24 4.2K
11:23 32.27 32.30 32.27 32.28 6.6K
11:24 32.26 32.29 32.26 32.29 5.7K
11:25 32.30 32.34 32.30 32.34 4.8K
11:26 32.36 32.42 32.36 32.40 3.1K
11:27 32.42 32.45 32.42 32.45 6.8K
11:28 32.45 32.52 32.44 32.52 11.8K
11:29 32.49 32.51 32.48 32.50 9.4K
11:30 32.48 32.48 32.39 32.39 16.8K
11:31 32.35 32.37 32.32 32.37 7.8K
11:32 32.37 32.40 32.37 32.40 3.1K
11:33 32.35 32.35 32.31 32.31 1.9K
11:34 32.37 32.37 32.32 32.34 5.2K
11:35 32.29 32.31 32.27 32.30 3.3K
11:36 32.27 32.27 32.21 32.22 1.5K
11:37 32.19 32.20 32.13 32.13 11.1K
11:38 32.11 32.23 32.09 32.22 12.8K
11:39 32.21 32.22 32.20 32.22 2.0K
11:40 32.22 32.28 32.22 32.27 4.9K
11:42 32.34 32.34 32.33 32.33 6.5K
11:43 32.32 32.34 32.32 32.33 6.0K
11:44 32.32 32.33 32.31 32.33 5.1K
11:45 32.33 32.38 32.33 32.37 2.0K
11:46 32.37 32.38 32.33 32.34 8.6K
11:47 32.37 32.37 32.34 32.35 1.9K
11:48 32.35 32.36 32.35 32.36 0.8K
11:49 32.36 32.40 32.36 32.39 3.0K
11:50 32.39 32.41 32.38 32.38 1.3K
11:51 32.38 32.40 32.38 32.40 3.6K
11:52 32.31 32.32 32.27 32.27 4.6K
11:53 32.27 32.34 32.27 32.34 4.7K
11:54 32.35 32.37 32.34 32.35 1.7K
11:55 32.37 32.48 32.37 32.41 24.4K
11:56 32.44 32.44 32.40 32.40 6.0K
11:57 32.44 32.44 32.38 32.38 2.3K
11:58 32.42 32.45 32.42 32.45 1.9K
11:59 32.46 32.48 32.46 32.48 4.6K
12:00 32.46 32.48 32.45 32.46 8.0K
12:01 32.48 32.48 32.42 32.42 4.8K
12:02 32.43 32.44 32.39 32.44 3.4K
12:03 32.42 32.45 32.42 32.43 3.8K
12:04 32.43 32.43 32.39 32.39 7.3K
12:05 32.40 32.43 32.39 32.39 3.8K
12:06 32.43 32.49 32.43 32.49 3.3K
12:07 32.46 32.46 32.41 32.42 11.6K
12:08 32.42 32.42 32.39 32.39 5.6K
12:09 32.39 32.44 32.39 32.42 8.4K
12:10 32.47 32.47 32.41 32.41 5.6K
12:11 32.41 32.44 32.41 32.41 3.2K
12:12 32.48 32.48 32.43 32.46 13.0K
12:13 32.47 32.48 32.46 32.46 4.6K
12:14 32.48 32.49 32.48 32.49 11.4K
12:15 32.46 32.46 32.44 32.44 2.8K
12:16 32.45 32.50 32.44 32.50 4.2K
12:17 32.50 32.53 32.48 32.51 19.5K
12:18 32.48 32.48 32.43 32.43 8.1K
12:19 32.45 32.46 32.44 32.46 5.4K
12:20 32.48 32.51 32.48 32.49 4.1K
12:21 32.48 32.51 32.48 32.49 20.4K
12:22 32.48 32.51 32.47 32.51 3.7K
12:23 32.51 32.52 32.49 32.49 6.8K
12:24 32.49 32.51 32.49 32.51 7.7K
12:25 32.53 32.53 32.49 32.49 9.5K
12:26 32.50 32.50 32.49 32.50 5.2K
12:27 32.51 32.54 32.51 32.54 4.9K
12:28 32.58 32.58 32.54 32.56 12.3K
12:29 32.57 32.73 32.57 32.67 17.0K
12:30 32.69 32.69 32.67 32.67 47.2K
12:31 32.68 32.75 32.66 32.75 11.7K
12:32 32.72 32.72 32.66 32.66 12.4K
12:33 32.65 32.66 32.63 32.64 3.3K
12:34 32.66 32.66 32.62 32.62 15.7K
12:35 32.60 32.63 32.60 32.62 3.0K
12:36 32.59 32.63 32.59 32.63 5.6K
12:37 32.63 32.63 32.59 32.60 9.0K
12:38 32.61 32.68 32.61 32.67 1.6K
12:39 32.68 32.86 32.68 32.83 22.6K
12:40 32.82 32.85 32.80 32.80 17.6K
12:41 32.82 32.82 32.80 32.80 8.0K
12:42 32.79 32.82 32.78 32.80 10.8K
12:43 32.80 32.83 32.80 32.83 11.5K
12:44 32.83 32.83 32.80 32.80 4.5K
12:45 32.80 32.85 32.80 32.82 18.3K
12:46 32.82 32.85 32.82 32.83 9.8K
12:47 32.78 32.81 32.78 32.79 7.5K
12:48 32.77 32.77 32.74 32.74 16.4K
12:49 32.75 32.79 32.75 32.78 15.3K
12:50 32.75 32.80 32.74 32.79 9.6K
12:51 32.80 32.82 32.78 32.80 18.6K
12:52 32.79 32.88 32.79 32.87 17.0K
12:53 32.87 32.87 32.83 32.83 5.2K
12:54 32.83 32.85 32.83 32.85 4.6K
12:55 32.86 32.86 32.84 32.85 7.0K
12:56 32.83 32.94 32.83 32.92 10.5K
12:57 32.90 32.90 32.87 32.88 4.6K
12:58 32.87 32.92 32.87 32.92 6.8K
12:59 32.91 32.91 32.89 32.91 13.8K
13:00 32.91 32.95 32.88 32.93 12.3K
13:01 32.92 32.95 32.92 32.93 9.2K
13:02 32.93 32.98 32.91 32.97 13.2K
13:03 32.96 32.96 32.95 32.95 3.4K
13:04 32.96 32.96 32.92 32.96 12.0K
13:05 32.95 32.95 32.93 32.94 10.2K
13:06 32.94 32.97 32.92 32.97 5.9K
13:07 32.96 32.99 32.96 32.96 17.6K
13:08 32.97 32.98 32.93 32.94 49.3K
13:09 32.95 32.95 32.92 32.92 9.5K
13:10 32.91 32.92 32.90 32.90 9.7K
13:11 32.89 32.91 32.86 32.86 10.1K
13:12 32.84 32.89 32.84 32.88 10.5K
13:13 32.88 32.91 32.88 32.90 3.1K
13:14 32.90 32.91 32.87 32.87 3.8K
13:15 32.89 32.90 32.84 32.84 5.7K
13:16 32.84 32.87 32.84 32.87 3.9K
13:17 32.87 32.93 32.87 32.92 11.6K
13:18 32.90 32.93 32.90 32.93 5.1K
13:19 32.90 32.90 32.90 32.90 0.7K
13:20 32.94 32.99 32.94 32.99 20.3K
13:21 32.97 32.97 32.83 32.83 12.4K
13:22 32.87 32.90 32.87 32.89 4.0K
13:23 32.89 32.90 32.86 32.90 6.0K
13:24 32.90 32.92 32.90 32.92 11.4K
13:25 32.91 32.91 32.86 32.90 31.6K
13:26 32.92 32.95 32.92 32.93 19.1K
13:27 32.95 32.96 32.86 32.86 16.4K
13:28 32.85 32.89 32.85 32.89 5.1K
13:29 32.91 32.91 32.89 32.90 26.7K
13:30 32.90 32.90 32.86 32.89 22.4K
13:31 32.88 32.89 32.87 32.87 10.5K
13:32 32.87 32.89 32.86 32.87 4.2K
13:33 32.87 32.90 32.85 32.89 8.5K
13:34 32.87 32.87 32.85 32.85 9.4K
13:35 32.85 32.87 32.85 32.85 4.8K
13:36 32.85 32.87 32.82 32.83 8.7K
13:37 32.82 32.83 32.78 32.79 21.3K
13:38 32.79 32.82 32.79 32.82 6.5K
13:39 32.90 32.90 32.87 32.89 13.0K
13:40 32.86 32.90 32.86 32.88 5.8K
13:41 32.90 32.91 32.90 32.91 5.7K
13:42 32.91 32.92 32.89 32.89 8.4K
13:43 32.91 32.91 32.91 32.91 4.2K
13:44 32.92 32.93 32.90 32.92 14.4K
13:45 32.91 33.00 32.91 32.97 17.4K
13:46 32.96 32.98 32.95 32.98 12.0K
13:47 32.97 32.98 32.95 32.96 3.8K
13:48 32.99 33.02 32.97 32.99 18.0K
13:49 32.97 33.00 32.97 33.00 5.5K
13:50 33.00 33.00 32.89 32.89 27.0K
13:51 32.91 32.97 32.91 32.97 8.5K
13:52 33.00 33.13 33.00 33.10 17.0K
13:53 33.10 33.22 33.10 33.20 36.1K
13:54 33.17 33.21 33.14 33.21 17.6K
13:55 33.21 33.21 33.11 33.12 12.2K
13:56 33.17 33.18 33.14 33.16 9.7K
13:57 33.15 33.17 33.14 33.14 5.2K
13:58 33.15 33.17 33.14 33.14 6.4K
13:59 33.13 33.20 33.13 33.20 15.0K
14:00 33.23 33.23 33.19 33.21 5.5K
14:01 33.22 33.22 33.21 33.21 16.5K
14:02 33.22 33.28 33.22 33.28 14.3K
14:03 33.31 33.31 33.26 33.26 9.5K
14:04 33.28 33.38 33.28 33.37 7.9K
14:05 33.35 33.50 33.34 33.48 14.7K
14:06 33.47 33.59 33.47 33.52 31.3K
14:07 33.52 33.52 33.49 33.50 2.2K
14:08 33.49 33.49 33.45 33.47 20.2K
14:09 33.48 33.52 33.46 33.51 27.9K
14:10 33.52 33.52 33.44 33.46 13.4K
14:11 33.44 33.44 33.38 33.38 7.2K
14:12 33.38 33.38 33.35 33.36 11.3K
14:13 33.37 33.42 33.35 33.41 7.4K
14:14 33.40 33.41 33.36 33.40 10.9K
14:15 33.40 33.46 33.37 33.46 15.2K
14:16 33.44 33.47 33.43 33.46 6.7K
14:17 33.45 33.46 33.44 33.44 9.2K
14:18 33.45 33.45 33.43 33.42 2.5K
14:19 33.42 33.45 33.40 33.45 5.5K
14:20 33.43 33.45 33.40 33.43 8.6K
14:21 33.43 33.45 33.43 33.45 4.4K
14:22 33.44 33.46 33.42 33.46 23.1K
14:23 33.46 33.46 33.41 33.44 6.7K
14:24 33.45 33.47 33.45 33.47 1.3K
14:25 33.47 33.50 33.46 33.50 7.8K
14:26 33.51 33.57 33.47 33.47 10.8K
14:27 33.45 33.52 33.45 33.52 12.3K
14:28 33.52 33.55 33.52 33.53 6.3K
14:29 33.52 33.52 33.46 33.46 6.0K
14:30 33.50 33.55 33.50 33.52 12.5K
14:31 33.49 33.51 33.48 33.49 17.2K
14:32 33.51 33.54 33.48 33.53 7.6K
14:33 33.53 33.53 33.48 33.52 12.4K
14:34 33.51 33.56 33.51 33.54 16.2K
14:35 33.53 33.58 33.52 33.58 7.8K
14:36 33.58 33.73 33.58 33.63 30.4K
14:37 33.64 33.65 33.58 33.58 25.8K
14:38 33.58 33.61 33.58 33.60 15.8K
14:39 33.62 33.62 33.59 33.61 8.1K
14:40 33.62 33.63 33.59 33.63 16.8K
14:41 33.62 33.65 33.62 33.64 5.0K
14:42 33.64 33.64 33.61 33.62 9.9K
14:43 33.63 33.63 33.58 33.60 16.6K
14:44 33.60 33.62 33.60 33.61 8.2K
14:45 33.60 33.60 33.58 33.60 11.8K
14:46 33.60 33.60 33.58 33.58 6.4K
14:47 33.60 33.60 33.51 33.51 13.3K
14:48 33.49 33.49 33.40 33.43 13.2K
14:49 33.41 33.45 33.39 33.44 7.8K
14:50 33.35 33.39 33.34 33.39 33.2K
14:51 33.39 33.39 33.34 33.36 10.8K
14:52 33.36 33.41 33.36 33.39 23.0K
14:53 33.41 33.41 33.39 33.40 4.1K
14:54 33.41 33.43 33.41 33.41 12.2K
14:55 33.42 33.42 33.42 33.42 5.8K
14:56 33.41 33.41 33.37 33.38 6.6K
14:57 33.38 33.38 33.37 33.37 7.0K
14:58 33.38 33.38 33.33 33.34 17.3K
14:59 33.34 33.38 33.34 33.38 11.9K
15:00 33.40 33.44 33.40 33.44 17.9K
15:01 33.43 33.44 33.41 33.44 5.7K
15:02 33.45 33.45 33.42 33.43 15.3K
15:03 33.42 33.45 33.42 33.42 11.7K
15:04 33.45 33.45 33.42 33.42 5.2K
15:05 33.41 33.43 33.40 33.43 9.4K
15:06 33.44 33.46 33.44 33.46 8.8K
15:07 33.44 33.44 33.42 33.44 9.6K
15:08 33.47 33.48 33.47 33.47 12.0K
15:09 33.46 33.52 33.44 33.52 18.0K
15:10 33.51 33.53 33.49 33.50 7.4K
15:11 33.49 33.50 33.49 33.50 3.9K
15:12 33.49 33.49 33.44 33.47 12.7K
15:13 33.48 33.48 33.47 33.47 10.5K
15:14 33.50 33.52 33.50 33.51 8.3K
15:15 33.51 33.53 33.51 33.53 11.0K
15:16 33.53 33.53 33.51 33.53 9.8K
15:17 33.54 33.60 33.54 33.58 18.0K
15:18 33.56 33.56 33.52 33.53 5.4K
15:19 33.54 33.57 33.54 33.57 21.7K
15:20 33.55 33.56 33.54 33.56 6.2K
15:21 33.56 33.60 33.56 33.56 21.0K
15:22 33.56 33.61 33.56 33.61 10.4K
15:23 33.63 33.63 33.59 33.61 6.0K
15:24 33.62 33.65 33.61 33.65 3.8K
15:25 33.65 33.70 33.65 33.66 12.4K
15:26 33.65 33.69 33.64 33.66 17.5K
15:27 33.65 33.65 33.61 33.63 4.6K
15:28 33.62 33.67 33.62 33.67 22.4K
15:29 33.67 33.67 33.63 33.65 6.5K
15:30 33.63 33.63 33.53 33.56 22.3K
15:31 33.55 33.55 33.51 33.54 5.0K
15:32 33.55 33.60 33.55 33.57 32.0K
15:33 33.56 33.63 33.56 33.63 19.6K
15:34 33.62 33.65 33.62 33.65 7.4K
15:35 33.66 33.67 33.65 33.65 7.6K
15:36 33.69 33.69 33.67 33.68 10.7K
15:37 33.73 33.79 33.73 33.76 42.7K
15:38 33.75 33.77 33.71 33.77 16.3K
15:39 33.73 33.76 33.70 33.75 15.7K
15:40 33.74 33.76 33.73 33.73 39.2K
15:41 33.72 33.75 33.71 33.74 16.4K
15:42 33.74 33.75 33.69 33.69 11.4K
15:43 33.70 33.72 33.69 33.70 17.9K
15:44 33.69 33.69 33.63 33.67 9.7K
15:45 33.67 33.71 33.66 33.71 18.8K
15:46 33.71 33.71 33.67 33.67 10.9K
15:47 33.67 33.71 33.67 33.71 19.6K
15:48 33.73 33.73 33.70 33.71 45.0K
15:49 33.70 33.72 33.69 33.71 6.4K
15:50 33.69 33.70 33.64 33.64 62.1K
15:51 33.63 33.64 33.63 33.63 19.4K
15:52 33.65 33.65 33.61 33.61 36.7K
15:53 33.62 33.69 33.61 33.69 20.7K
15:54 33.70 33.74 33.70 33.74 19.3K
15:55 33.72 33.78 33.69 33.78 25.1K
15:56 33.77 33.78 33.72 33.78 24.3K
15:57 33.77 33.78 33.75 33.76 21.0K
15:58 33.75 33.81 33.75 33.81 24.3K
15:59 33.78 33.85 33.78 33.85 216.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음