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 | ₩36,274 | ₩36,435 | ₩32,080 | ₩33,045 | -8.90% | 1020.9만 |
| 2026.09.28–2026.10.02 | ₩35,872 | ₩36,978 | ₩35,370 | ₩35,578 | -0.82% | 749.3만 |
| 2026.09.21–2026.09.25 | ₩36,502 | ₩37,065 | ₩35,182 | ₩35,939 | -1.54% | 1394.6만 |
| 2026.09.14–2026.09.18 | ₩33,420 | ₩35,336 | ₩31,437 | ₩35,216 | +5.37% | 1518.6만 |
| 2026.09.08–2026.09.11 | ₩32,938 | ₩35,578 | ₩32,254 | ₩33,889 | +2.89% | 1062.5만 |
| 2026.08.31–2026.09.04 | ₩32,710 | ₩33,782 | ₩31,651 | ₩32,777 | +0.20% | 905.1만 |
| 2026.08.24–2026.08.28 | ₩33,487 | ₩33,842 | ₩32,127 | ₩32,509 | -2.92% | 1183.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,300 |
| ₩32,469 |
| ₩25,253 |
| ₩32,227 |
| +27.38% |
| 1629.2만 |
| 2026.08.10–2026.08.14 | ₩25,447 | ₩25,447 | ₩24,723 | ₩25,085 | -1.42% | 557.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,563 | ₩25,822 | ₩24,509 | ₩25,594 | +4.20% | 584.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,050 | ₩26,372 | ₩24,643 | ₩24,898 | -4.42% | 900.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,951 | ₩26,104 | ₩24,656 | ₩24,857 | -0.38% | 677만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,611 | ₩25,916 | ₩23,357 | ₩24,603 | +4.20% | 934.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,142 | ₩24,187 | ₩22,847 | ₩23,933 | +3.42% | 717.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,998 | ₩23,001 | ₩20,677 | ₩22,700 | +8.10% | 786.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,517 | ₩23,732 | ₩20,395 | ₩21,012 | -10.66% | 955.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,295 | ₩24,676 | ₩22,298 | ₩22,767 | -6.29% | 666.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,553 | ₩22,754 | ₩21,534 | ₩22,218 | -1.49% | 1248.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,358 | ₩26,774 | ₩20,569 | ₩21,032 | -20.21% | 1728.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,221 | ₩28,556 | ₩26,211 | ₩26,894 | -4.70% | 750.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,609 | ₩28,730 | ₩27,450 | ₩27,537 | -3.75% | 844.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,062 | ₩31,303 | ₩29,427 | ₩29,655 | -4.53% | 761.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,236 | ₩32,053 | ₩30,298 | ₩30,928 | -0.99% | 807.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,901 | ₩31,122 | ₩29,641 | ₩30,794 | -0.35% | 703.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,954 | ₩32,388 | ₩30,445 | ₩31,008 | +0.17% | 1108.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,360 | ₩32,951 | ₩29,145 | ₩32,469 | +10.59% | 1333.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,636 | ₩30,271 | ₩27,511 | ₩30,110 | +5.15% | 1464.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,685 | ₩28,958 | ₩26,874 | ₩27,578 | -0.39% | 1299.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,717 | ₩29,373 | ₩26,305 | ₩26,586 | -7.42% | 1912.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,459 | ₩31,504 | ₩28,047 | ₩28,475 | -6.51% | 2380.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,934 | ₩29,568 | ₩26,800 | ₩28,087 | +4.28% | 2477.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,715 | ₩29,407 | ₩25,715 | ₩26,425 | +2.76% | 5595.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,608 | ₩27,866 | ₩24,094 | ₩25,695 | +0.34% | 2215.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,552 | ₩26,934 | ₩25,460 | ₩26,331 | -0.83% | 2277만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,042 | ₩28,710 | ₩25,333 | ₩27,336 | +1.09% | 2515.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,968 | ₩32,026 | ₩24,375 | ₩27,444 | -11.38% | 4557.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,552 | ₩40,562 | ₩35,176 | ₩35,712 | -7.37% | 2507.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,985 | ₩41,206 | ₩38,258 | ₩39,236 | -4.27% | 1919.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,072 | ₩45,534 | ₩41,045 | ₩44,020 | +7.18% | 2070.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,130 | ₩44,207 | ₩40,737 | ₩41,045 | -2.58% | 2120.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,142 | ₩42,130 | ₩38,914 | ₩41,701 | +6.54% | 1418.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,924 | ₩41,085 | ₩38,579 | ₩39,182 | -4.26% | 1084.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,822 | ₩42,077 | ₩37,078 | ₩40,026 | -4.29% | 2516.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,063 | ₩46,137 | ₩40,737 | ₩41,206 | -2.04% | 2531.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,708 | ₩43,149 | ₩36,355 | ₩40,415 | +7.18% | 2226.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,400 | ₩41,460 | ₩37,226 | ₩40,603 | +8.56% | 1344만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,675 | ₩42,894 | ₩35,765 | ₩36,596 | -12.19% | 4281.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,254 | ₩48,269 | ₩41,514 | ₩41,929 | -13.11% | 2775.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,782 | ₩50,023 | ₩41,822 | ₩46,324 | -6.94% | 2327.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,664 | ₩56,676 | ₩49,152 | ₩51,966 | -6.64% | 1680.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,882 | ₩55,035 | ₩50,532 | ₩52,556 | -2.46% | 2420.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,914 | ₩57,199 | ₩49,688 | ₩51,216 | -6.73% | 3002.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,432 | ₩58,780 | ₩52,850 | ₩53,440 | -8.54% | 1038.5만 |
|---|