시장 데이터를 불러오는 중
전체 종목
Fidelity Ethereum Fund 과거 주가
Fidelity Ethereum Fund · FETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Ethereum Fund · FETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,298 | ₩36,459 | ₩32,101 | ₩33,067 | -8.90% | 1020.9만 |
| 2026.09.28–2026.10.02 | ₩35,896 | ₩37,002 | ₩35,393 | ₩35,601 | -0.82% | 749.3만 |
| 2026.09.21–2026.09.25 | ₩36,526 | ₩37,089 | ₩35,205 | ₩35,963 | -1.54% | 1394.6만 |
| 2026.09.14–2026.09.18 | ₩33,442 | ₩35,360 | ₩31,458 | ₩35,239 | +5.37% | 1518.6만 |
| 2026.09.08–2026.09.11 | ₩32,959 | ₩35,601 | ₩32,275 | ₩33,911 | +2.89% | 1062.5만 |
| 2026.08.31–2026.09.04 | ₩32,731 | ₩33,804 | ₩31,672 | ₩32,798 | +0.20% | 905.1만 |
| 2026.08.24–2026.08.28 | ₩33,509 | ₩33,864 | ₩32,148 | ₩32,530 | -2.92% | 1183.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,316 |
| ₩32,490 |
| ₩25,269 |
| ₩32,249 |
| +27.38% |
| 1629.2만 |
| 2026.08.10–2026.08.14 | ₩25,464 | ₩25,464 | ₩24,740 | ₩25,102 | -1.42% | 557.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,579 | ₩25,839 | ₩24,525 | ₩25,611 | +4.20% | 584.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,067 | ₩26,389 | ₩24,659 | ₩24,914 | -4.42% | 900.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,968 | ₩26,121 | ₩24,673 | ₩24,874 | -0.38% | 677만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,627 | ₩25,933 | ₩23,372 | ₩24,619 | +4.20% | 934.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,157 | ₩24,203 | ₩22,862 | ₩23,948 | +3.42% | 717.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,012 | ₩23,017 | ₩20,690 | ₩22,715 | +8.10% | 786.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,533 | ₩23,747 | ₩20,408 | ₩21,025 | -10.66% | 955.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,311 | ₩24,693 | ₩22,313 | ₩22,782 | -6.29% | 666.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,567 | ₩22,768 | ₩21,548 | ₩22,232 | -1.49% | 1248.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,376 | ₩26,791 | ₩20,583 | ₩21,045 | -20.21% | 1728.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,239 | ₩28,575 | ₩26,228 | ₩26,912 | -4.70% | 750.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,628 | ₩28,749 | ₩27,468 | ₩27,555 | -3.75% | 844.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,082 | ₩31,323 | ₩29,446 | ₩29,674 | -4.53% | 761.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,256 | ₩32,074 | ₩30,318 | ₩30,948 | -0.99% | 807.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,921 | ₩31,142 | ₩29,661 | ₩30,814 | -0.35% | 703.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,975 | ₩32,410 | ₩30,465 | ₩31,028 | +0.17% | 1108.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,379 | ₩32,973 | ₩29,165 | ₩32,490 | +10.59% | 1333.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,655 | ₩30,291 | ₩27,529 | ₩30,130 | +5.15% | 1464.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,703 | ₩28,977 | ₩26,892 | ₩27,596 | -0.39% | 1299.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,735 | ₩29,393 | ₩26,322 | ₩26,603 | -7.42% | 1912.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,479 | ₩31,525 | ₩28,065 | ₩28,494 | -6.51% | 2380.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,952 | ₩29,587 | ₩26,818 | ₩28,105 | +4.28% | 2477.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,732 | ₩29,426 | ₩25,732 | ₩26,443 | +2.76% | 5595.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,625 | ₩27,884 | ₩24,109 | ₩25,712 | +0.34% | 2215.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,570 | ₩26,952 | ₩25,477 | ₩26,349 | -0.83% | 2277만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,059 | ₩28,729 | ₩25,350 | ₩27,354 | +1.09% | 2515.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,988 | ₩32,048 | ₩24,391 | ₩27,462 | -11.38% | 4557.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,578 | ₩40,589 | ₩35,199 | ₩35,735 | -7.37% | 2507.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,011 | ₩41,233 | ₩38,283 | ₩39,262 | -4.27% | 1919.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,099 | ₩45,564 | ₩41,072 | ₩44,049 | +7.18% | 2070.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,158 | ₩44,236 | ₩40,763 | ₩41,072 | -2.58% | 2120.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,168 | ₩42,158 | ₩38,940 | ₩41,729 | +6.54% | 1418.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,951 | ₩41,112 | ₩38,605 | ₩39,208 | -4.26% | 1084.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,849 | ₩42,104 | ₩37,103 | ₩40,053 | -4.29% | 2516.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,091 | ₩46,167 | ₩40,763 | ₩41,233 | -2.04% | 2531.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,733 | ₩43,177 | ₩36,379 | ₩40,442 | +7.18% | 2226.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,425 | ₩41,487 | ₩37,250 | ₩40,629 | +8.56% | 1344만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,702 | ₩42,922 | ₩35,789 | ₩36,620 | -12.19% | 4281.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,286 | ₩48,301 | ₩41,541 | ₩41,957 | -13.11% | 2775.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,814 | ₩50,056 | ₩41,849 | ₩46,355 | -6.94% | 2327.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,701 | ₩56,713 | ₩49,184 | ₩52,000 | -6.64% | 1680.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,918 | ₩55,071 | ₩50,565 | ₩52,590 | -2.46% | 2420.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,950 | ₩57,236 | ₩49,721 | ₩51,249 | -6.73% | 3002.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,470 | ₩58,819 | ₩52,885 | ₩53,475 | -8.54% | 1038.5만 |
|---|