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 41.80 41.87 41.80 41.86 225.9K
09:31 41.86 41.95 41.86 41.93 50.3K
09:32 41.97 42.05 41.97 42.00 32.0K
09:33 41.97 41.98 41.96 41.96 31.3K
09:34 41.95 42.04 41.94 42.03 32.1K
09:35 42.03 42.05 41.98 42.04 45.4K
09:36 42.06 42.17 42.06 42.17 26.1K
09:37 42.17 42.23 42.15 42.22 51.4K
09:38 42.21 42.24 42.21 42.23 32.6K
09:39 42.25 42.29 42.23 42.25 27.3K
09:40 42.21 42.34 42.18 42.34 28.7K
09:41 42.33 42.43 42.31 42.39 49.9K
09:42 42.41 42.59 42.41 42.58 90.8K
09:43 42.57 42.57 42.50 42.54 39.6K
09:44 42.54 42.54 42.48 42.54 21.3K
09:45 42.52 42.65 42.47 42.65 55.6K
09:46 42.65 42.78 42.65 42.78 87.4K
09:47 42.78 42.96 42.78 42.92 50.6K
09:48 42.90 42.97 42.87 42.87 21.2K
09:49 42.89 42.89 42.80 42.81 30.4K
09:50 42.81 42.85 42.78 42.78 18.4K
09:51 42.75 42.75 42.69 42.69 22.9K
09:52 42.69 42.70 42.57 42.59 45.3K
09:53 42.61 42.65 42.60 42.64 22.0K
09:54 42.60 42.71 42.60 42.68 16.1K
09:55 42.66 42.73 42.66 42.73 10.5K
09:56 42.73 42.73 42.68 42.71 7.6K
09:57 42.73 42.75 42.68 42.68 20.1K
09:58 42.67 42.73 42.65 42.73 17.7K
09:59 42.74 42.78 42.70 42.78 12.5K
10:00 42.80 42.86 42.80 42.84 10.3K
10:01 42.84 42.96 42.84 42.91 16.4K
10:02 42.95 42.96 42.92 42.93 7.2K
10:03 42.89 42.91 42.84 42.89 26.7K
10:04 42.90 42.95 42.90 42.93 21.4K
10:05 42.91 42.93 42.86 42.86 24.7K
10:06 42.80 42.80 42.66 42.69 46.5K
10:07 42.73 42.75 42.70 42.74 14.4K
10:08 42.78 42.80 42.70 42.74 18.2K
10:09 42.72 42.75 42.69 42.69 12.1K
10:10 42.64 42.72 42.64 42.68 10.4K
10:11 42.69 42.71 42.61 42.61 13.8K
10:12 42.62 42.67 42.62 42.66 27.7K
10:13 42.64 42.76 42.64 42.71 15.4K
10:14 42.71 42.73 42.69 42.71 7.7K
10:15 42.70 42.76 42.70 42.75 7.7K
10:16 42.75 42.75 42.66 42.67 15.9K
10:17 42.67 42.71 42.67 42.68 24.1K
10:18 42.70 42.86 42.70 42.86 8.3K
10:19 42.88 42.89 42.81 42.81 12.2K
10:20 42.80 42.80 42.73 42.73 38.9K
10:21 42.70 42.74 42.67 42.74 17.9K
10:22 42.74 42.74 42.71 42.71 8.3K
10:23 42.69 42.69 42.67 42.67 5.7K
10:24 42.70 42.72 42.67 42.67 5.8K
10:25 42.67 42.71 42.67 42.70 10.0K
10:26 42.75 42.77 42.75 42.77 5.1K
10:27 42.73 42.78 42.73 42.78 2.8K
10:28 42.80 42.84 42.80 42.83 12.2K
10:29 42.86 42.88 42.85 42.87 14.0K
10:30 42.85 42.87 42.85 42.85 6.3K
10:31 42.87 42.97 42.87 42.93 24.6K
10:32 42.91 42.95 42.91 42.94 2.2K
10:33 42.93 42.94 42.93 42.93 13.7K
10:34 42.93 42.97 42.92 42.97 19.7K
10:35 42.96 43.12 42.96 43.07 72.0K
10:36 43.06 43.11 43.03 43.11 8.5K
10:37 43.11 43.15 43.10 43.15 51.5K
10:38 43.15 43.19 43.14 43.19 4.0K
10:39 43.19 43.19 42.88 42.88 84.8K
10:40 42.87 42.91 42.83 42.83 21.3K
10:41 42.89 42.90 42.88 42.88 30.0K
10:42 42.90 42.90 42.84 42.84 10.7K
10:43 42.87 42.87 42.84 42.86 8.4K
10:44 42.84 42.86 42.80 42.80 13.6K
10:45 42.81 42.86 42.81 42.86 13.6K
10:46 42.86 42.90 42.84 42.84 10.9K
10:47 42.81 42.85 42.81 42.85 10.4K
10:48 42.84 42.84 42.72 42.72 5.5K
10:49 42.73 42.74 42.70 42.70 10.2K
10:50 42.74 42.80 42.74 42.78 7.3K
10:51 42.78 42.78 42.73 42.76 8.8K
10:52 42.72 42.83 42.72 42.82 3.2K
10:53 42.82 42.82 42.79 42.81 2.9K
10:54 42.86 42.86 42.81 42.84 4.7K
10:55 42.82 42.82 42.77 42.77 3.1K
10:56 42.80 42.80 42.80 42.80 0.6K
10:57 42.77 42.78 42.77 42.77 5.8K
10:58 42.77 42.78 42.75 42.76 4.3K
10:59 42.77 42.78 42.75 42.75 4.0K
11:00 42.75 42.79 42.73 42.76 28.1K
11:01 42.76 42.77 42.73 42.73 3.0K
11:02 42.74 42.75 42.70 42.73 11.1K
11:03 42.75 42.77 42.73 42.77 2.6K
11:04 42.76 42.78 42.76 42.77 5.6K
11:05 42.73 42.74 42.72 42.74 3.8K
11:06 42.70 42.74 42.70 42.72 6.3K
11:07 42.73 42.73 42.63 42.63 7.2K
11:08 42.60 42.63 42.59 42.61 13.9K
11:09 42.59 42.65 42.59 42.65 5.4K
11:10 42.65 42.65 42.62 42.64 5.2K
11:11 42.67 42.70 42.67 42.68 5.7K
11:12 42.67 42.67 42.66 42.67 6.3K
11:13 42.68 42.68 42.68 42.68 0.5K
11:14 42.66 42.70 42.66 42.70 2.3K
11:15 42.72 42.85 42.70 42.85 3.8K
11:17 42.79 42.79 42.77 42.77 1.3K
11:18 42.77 42.82 42.77 42.82 5.8K
11:19 42.81 42.88 42.81 42.86 3.4K
11:20 42.87 42.88 42.87 42.87 1.9K
11:21 42.87 42.87 42.87 42.87 0.6K
11:22 42.93 43.05 42.93 42.94 27.6K
11:23 42.92 42.92 42.91 42.91 4.9K
11:24 42.84 42.89 42.84 42.86 12.9K
11:25 42.87 42.87 42.83 42.83 2.3K
11:26 42.85 42.89 42.85 42.86 11.9K
11:27 42.93 42.93 42.90 42.91 10.0K
11:28 42.90 42.94 42.87 42.90 7.4K
11:29 42.88 42.88 42.86 42.86 5.1K
11:30 42.87 42.90 42.84 42.84 4.8K
11:31 42.90 42.97 42.90 42.96 7.4K
11:32 42.97 43.00 42.97 43.00 2.5K
11:33 43.00 43.02 43.00 43.01 10.4K
11:34 43.02 43.03 43.00 43.00 12.2K
11:35 43.03 43.05 43.03 43.04 10.1K
11:36 43.09 43.10 43.05 43.05 14.3K
11:37 43.10 43.16 43.09 43.16 19.9K
11:38 43.14 43.14 43.07 43.07 9.3K
11:39 43.08 43.09 43.05 43.06 6.1K
11:40 43.08 43.10 43.07 43.08 12.4K
11:41 43.13 43.13 43.08 43.09 3.0K
11:42 43.08 43.12 43.08 43.12 1.9K
11:43 43.10 43.12 43.09 43.09 2.4K
11:44 43.12 43.12 43.09 43.10 3.9K
11:45 43.09 43.12 43.09 43.12 3.8K
11:46 43.15 43.15 43.11 43.11 8.4K
11:47 43.11 43.11 43.06 43.06 4.5K
11:48 43.10 43.11 43.09 43.09 5.3K
11:49 43.09 43.10 43.08 43.10 5.3K
11:50 43.11 43.17 43.11 43.14 12.6K
11:51 43.16 43.17 43.14 43.16 12.7K
11:52 43.16 43.17 43.15 43.17 6.0K
11:53 43.17 43.17 43.16 43.16 2.0K
11:54 43.14 43.15 43.14 43.14 4.0K
11:55 43.14 43.16 43.13 43.13 4.5K
11:56 43.14 43.20 43.14 43.19 6.9K
11:57 43.17 43.26 43.17 43.26 18.0K
11:58 43.24 43.24 43.22 43.22 2.1K
11:59 43.24 43.30 43.24 43.30 143.3K
12:00 43.32 43.34 43.29 43.32 14.2K
12:01 43.35 43.44 43.34 43.44 50.1K
12:02 43.45 43.45 43.41 43.41 8.0K
12:03 43.37 43.43 43.33 43.41 200.5K
12:04 43.43 43.61 43.42 43.57 27.8K
12:05 43.61 43.61 43.53 43.53 47.1K
12:06 43.52 43.58 43.52 43.58 18.3K
12:07 43.62 43.62 43.55 43.55 25.5K
12:08 43.55 43.59 43.54 43.59 17.6K
12:09 43.54 43.56 43.45 43.47 196.2K
12:10 43.40 43.41 43.35 43.39 70.6K
12:11 43.39 43.45 43.39 43.45 6.7K
12:12 43.42 43.43 43.39 43.39 6.6K
12:13 43.39 43.44 43.39 43.44 3.6K
12:14 43.41 43.50 43.41 43.43 19.3K
12:15 43.49 43.49 43.46 43.46 2.1K
12:16 43.48 43.56 43.48 43.56 11.7K
12:17 43.60 43.60 43.55 43.55 6.8K
12:18 43.53 43.55 43.51 43.55 8.5K
12:19 43.57 43.57 43.49 43.51 9.7K
12:20 43.50 43.51 43.44 43.44 18.7K
12:21 43.39 43.42 43.37 43.42 33.8K
12:22 43.43 43.46 43.43 43.46 5.7K
12:23 43.41 43.44 43.41 43.43 14.6K
12:24 43.47 43.47 43.43 43.43 8.2K
12:25 43.39 43.42 43.35 43.35 12.7K
12:26 43.40 43.42 43.40 43.42 1.4K
12:27 43.42 43.42 43.41 43.42 5.4K
12:28 43.43 43.52 43.43 43.52 9.6K
12:29 43.50 43.52 43.49 43.52 2.7K
12:30 43.52 43.54 43.51 43.53 2.9K
12:31 43.55 43.55 43.54 43.54 2.3K
12:32 43.57 43.57 43.53 43.55 27.8K
12:33 43.53 43.53 43.48 43.50 5.0K
12:34 43.49 43.49 43.43 43.46 8.8K
12:35 43.46 43.50 43.46 43.50 2.9K
12:36 43.52 43.54 43.48 43.48 12.9K
12:37 43.49 43.49 43.48 43.48 1.0K
12:38 43.46 43.46 43.44 43.45 2.9K
12:39 43.39 43.39 43.38 43.39 0.9K
12:40 43.39 43.39 43.25 43.26 26.5K
12:41 43.24 43.29 43.24 43.26 12.2K
12:42 43.27 43.28 43.26 43.28 5.0K
12:43 43.30 43.30 43.21 43.21 15.4K
12:44 43.21 43.21 43.14 43.14 6.0K
12:45 43.12 43.20 43.11 43.19 33.9K
12:46 43.20 43.26 43.20 43.26 24.0K
12:47 43.27 43.27 43.24 43.24 6.4K
12:48 43.24 43.27 43.24 43.27 13.3K
12:49 43.27 43.29 43.26 43.29 5.4K
12:50 43.31 43.32 43.31 43.32 14.6K
12:51 43.29 43.29 43.29 43.29 3.3K
12:52 43.26 43.28 43.25 43.25 1.3K
12:53 43.24 43.24 43.21 43.22 4.3K
12:54 43.16 43.19 43.14 43.14 25.2K
12:55 43.13 43.19 43.13 43.19 8.6K
12:56 43.20 43.21 43.18 43.18 4.0K
12:57 43.17 43.20 43.17 43.17 15.1K
12:58 43.21 43.21 43.18 43.18 4.5K
12:59 43.16 43.16 43.11 43.11 5.9K
13:00 43.10 43.13 43.07 43.07 12.6K
13:01 43.12 43.12 43.03 43.03 16.4K
13:02 43.05 43.05 42.94 43.01 22.8K
13:03 43.03 43.03 42.99 43.00 7.9K
13:04 43.00 43.08 43.00 43.07 16.9K
13:05 43.07 43.09 43.06 43.06 1.9K
13:06 43.12 43.12 43.11 43.11 2.1K
13:07 43.11 43.11 43.09 43.09 1.3K
13:08 43.10 43.11 43.09 43.11 3.6K
13:09 43.10 43.11 43.10 43.11 1.6K
13:10 43.10 43.11 43.09 43.11 2.6K
13:11 43.11 43.13 43.11 43.13 1.6K
13:12 43.13 43.19 43.13 43.19 3.5K
13:13 43.13 43.17 43.13 43.16 5.0K
13:14 43.16 43.16 43.05 43.05 14.4K
13:15 43.06 43.08 42.94 42.94 6.0K
13:16 42.99 42.99 42.85 42.85 15.8K
13:17 42.84 42.93 42.84 42.92 12.6K
13:18 42.94 42.94 42.87 42.90 5.7K
13:19 42.89 42.91 42.86 42.86 10.1K
13:20 42.85 42.94 42.85 42.91 4.7K
13:21 42.95 42.95 42.90 42.90 1.1K
13:22 42.91 42.93 42.91 42.92 1.8K
13:23 42.96 42.96 42.95 42.95 5.2K
13:24 42.97 42.97 42.97 42.97 0.3K
13:25 42.97 42.97 42.95 42.95 6.4K
13:26 42.98 42.98 42.94 42.94 9.7K
13:27 42.98 42.98 42.96 42.96 2.4K
13:28 42.98 43.03 42.96 43.03 5.7K
13:29 43.02 43.03 43.02 43.02 2.1K
13:30 43.01 43.05 43.01 43.04 4.4K
13:31 42.96 42.96 42.96 42.96 0.2K
13:32 42.95 42.96 42.94 42.94 2.8K
13:33 42.92 42.92 42.92 42.92 0.6K
13:34 43.03 43.03 43.00 43.00 2.1K
13:35 43.03 43.03 43.02 43.02 3.1K
13:36 43.01 43.03 43.01 43.01 1.2K
13:37 43.05 43.09 43.05 43.09 15.5K
13:38 43.09 43.09 43.06 43.06 8.2K
13:39 43.05 43.07 43.05 43.07 2.8K
13:40 43.05 43.05 42.97 42.97 4.3K
13:41 43.01 43.01 43.01 43.01 2.0K
13:42 43.05 43.07 43.05 43.07 3.0K
13:43 43.08 43.08 43.06 43.07 1.7K
13:44 43.10 43.10 43.07 43.07 0.7K
13:45 43.05 43.05 43.04 43.04 1.9K
13:46 43.01 43.01 42.94 42.94 2.8K
13:47 42.92 42.94 42.92 42.94 3.0K
13:48 42.98 42.98 42.98 42.98 0.5K
13:49 42.98 42.99 42.95 42.95 7.3K
13:50 42.98 43.00 42.97 42.97 1.5K
13:51 42.95 42.97 42.94 42.95 2.1K
13:52 42.94 42.94 42.92 42.92 4.8K
13:53 42.93 42.97 42.93 42.97 3.9K
13:54 42.96 42.96 42.96 42.96 1.4K
13:55 42.97 42.99 42.96 42.99 5.2K
13:56 42.96 42.97 42.96 42.96 2.9K
13:57 42.97 42.97 42.96 42.97 2.1K
13:58 42.95 42.96 42.95 42.96 1.7K
13:59 42.92 42.93 42.92 42.93 2.8K
14:00 42.92 42.92 42.85 42.85 19.2K
14:01 42.81 42.87 42.81 42.87 5.0K
14:02 42.88 42.91 42.88 42.88 1.5K
14:03 42.87 42.87 42.85 42.87 3.4K
14:04 42.85 42.85 42.73 42.73 22.6K
14:05 42.67 42.74 42.67 42.74 1.4K
14:06 42.74 42.76 42.72 42.72 5.4K
14:07 42.73 42.79 42.73 42.78 27.7K
14:08 42.79 42.83 42.79 42.82 8.1K
14:09 42.83 42.83 42.83 42.83 2.8K
14:10 42.84 42.86 42.83 42.83 2.1K
14:11 42.86 42.93 42.83 42.93 9.5K
14:12 42.92 42.97 42.92 42.96 3.1K
14:13 42.92 42.92 42.90 42.90 4.6K
14:14 42.96 42.98 42.93 42.98 14.5K
14:15 42.99 43.02 42.99 43.02 3.8K
14:16 43.01 43.01 42.98 42.98 1.3K
14:17 42.98 42.99 42.95 42.95 1.8K
14:19 43.02 43.02 43.02 43.02 1.3K
14:20 43.02 43.02 43.00 43.00 1.3K
14:21 43.02 43.02 42.99 42.99 8.3K
14:22 43.01 43.01 42.92 42.92 2.8K
14:23 42.95 42.95 42.94 42.95 2.9K
14:24 42.96 42.99 42.95 42.95 13.2K
14:25 42.96 43.04 42.96 43.04 14.3K
14:26 43.02 43.02 43.00 43.01 6.3K
14:27 42.99 42.99 42.95 42.95 3.5K
14:28 42.99 42.99 42.92 42.92 3.4K
14:29 42.92 42.96 42.91 42.92 7.5K
14:30 42.94 42.98 42.93 42.98 1.6K
14:31 42.97 43.00 42.95 43.00 7.0K
14:32 43.00 43.00 42.99 42.99 1.4K
14:33 42.98 43.00 42.98 42.98 2.0K
14:34 42.93 42.93 42.93 42.93 0.3K
14:35 42.95 43.00 42.95 43.00 4.1K
14:36 43.03 43.03 43.03 43.02 6.6K
14:37 42.99 43.01 42.97 43.01 0.8K
14:38 43.02 43.03 43.02 43.03 2.6K
14:39 43.05 43.05 43.05 43.05 2.0K
14:40 43.07 43.07 43.00 43.00 1.8K
14:41 42.99 42.99 42.99 42.99 1.1K
14:42 43.00 43.00 42.95 42.95 9.5K
14:44 42.84 42.84 42.78 42.78 3.5K
14:45 42.77 42.82 42.77 42.82 6.7K
14:48 42.87 42.90 42.86 42.90 0.9K
14:49 42.90 42.93 42.90 42.93 25.6K
14:50 42.94 42.94 42.92 42.92 1.6K
14:51 43.05 43.05 42.97 42.97 0.9K
14:52 42.96 42.98 42.96 42.98 9.1K
14:53 42.95 42.95 42.95 42.95 0.3K
14:54 42.94 42.94 42.93 42.93 6.4K
14:55 42.94 42.98 42.93 42.97 5.6K
14:56 42.98 42.98 42.98 42.98 0.8K
14:57 42.98 42.98 42.96 42.97 1.6K
14:58 42.98 42.98 42.97 42.98 3.4K
14:59 42.95 42.96 42.95 42.96 28.3K
15:00 42.94 42.97 42.94 42.97 2.0K
15:01 42.95 42.98 42.95 42.98 5.8K
15:02 42.97 42.97 42.97 42.97 0.3K
15:03 42.96 42.96 42.90 42.92 5.2K
15:04 42.91 42.96 42.91 42.96 6.4K
15:05 42.97 42.97 42.95 42.95 10.6K
15:06 42.97 42.99 42.97 42.99 2.6K
15:07 43.01 43.01 43.01 43.01 3.0K
15:08 42.99 43.00 42.99 43.00 0.7K
15:09 43.04 43.05 42.99 42.99 10.2K
15:10 43.01 43.03 43.01 43.03 3.3K
15:11 43.02 43.02 43.02 43.02 1.5K
15:12 43.02 43.03 43.01 43.01 10.5K
15:13 43.03 43.04 42.99 42.99 4.8K
15:14 42.98 43.00 42.98 43.00 1.3K
15:15 43.02 43.02 42.98 42.99 4.3K
15:16 42.95 42.99 42.95 42.99 4.0K
15:17 42.98 42.99 42.98 42.98 2.1K
15:18 42.96 42.99 42.96 42.97 24.8K
15:19 42.97 42.99 42.95 42.99 7.2K
15:20 42.95 43.00 42.95 43.00 5.4K
15:21 43.01 43.01 42.97 42.98 1.8K
15:22 43.02 43.02 43.00 43.02 4.1K
15:23 43.04 43.07 43.03 43.06 4.7K
15:24 43.04 43.08 43.04 43.08 3.1K
15:25 43.07 43.08 43.05 43.06 9.8K
15:26 43.07 43.08 43.05 43.06 4.7K
15:27 43.04 43.07 43.02 43.07 2.5K
15:28 43.05 43.05 43.05 43.05 1.3K
15:29 43.05 43.06 43.05 43.05 3.1K
15:30 43.04 43.05 43.00 43.00 8.5K
15:31 42.99 42.99 42.97 42.97 9.5K
15:32 42.96 42.99 42.91 42.91 12.3K
15:33 42.92 42.92 42.90 42.92 5.6K
15:34 42.93 42.93 42.92 42.92 1.7K
15:35 42.92 42.94 42.89 42.89 8.4K
15:36 42.89 42.90 42.85 42.85 11.9K
15:37 42.83 42.84 42.83 42.84 5.0K
15:38 42.87 42.88 42.86 42.86 1.9K
15:39 42.87 42.87 42.86 42.86 2.0K
15:40 42.84 42.85 42.81 42.84 6.6K
15:41 42.82 42.83 42.77 42.83 4.9K
15:42 42.83 42.83 42.81 42.81 7.6K
15:43 42.77 42.78 42.73 42.73 15.9K
15:44 42.75 42.78 42.73 42.77 7.5K
15:45 42.78 42.78 42.76 42.76 8.8K
15:46 42.75 42.76 42.74 42.76 9.3K
15:47 42.77 42.78 42.74 42.74 9.5K
15:48 42.75 42.76 42.72 42.75 18.0K
15:49 42.76 42.77 42.76 42.77 7.6K
15:50 42.77 42.81 42.72 42.72 18.2K
15:51 42.68 42.71 42.61 42.61 31.5K
15:52 42.54 42.54 42.36 42.43 65.4K
15:53 42.39 42.42 42.36 42.42 79.8K
15:54 42.43 42.43 42.37 42.39 10.4K
15:55 42.41 42.43 42.37 42.37 11.5K
15:56 42.38 42.46 42.38 42.45 9.8K
15:57 42.48 42.51 42.47 42.49 5.5K
15:58 42.52 42.56 42.52 42.56 23.5K
15:59 42.56 42.58 42.51 42.57 139.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음