GraniteShares 2x Long COIN Daily ETF (CONL)

CONL
🏛️ 미국 →
32.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 37.06 37.20 36.62 36.62 1,327.8K
09:31 36.57 36.95 36.48 36.95 290.2K
09:32 36.78 36.97 36.27 36.40 41.4K
09:33 36.28 36.28 35.94 36.05 109.0K
09:34 36.13 36.20 35.91 35.91 89.6K
09:35 35.87 36.36 35.87 36.26 83.8K
09:36 36.22 36.25 36.02 36.22 72.0K
09:37 36.30 36.34 36.12 36.19 122.2K
09:38 36.31 36.39 36.24 36.36 103.5K
09:39 36.38 36.49 36.06 36.10 54.7K
09:40 36.10 36.26 36.06 36.13 42.1K
09:41 36.16 36.22 35.98 35.98 110.5K
09:42 36.01 36.45 36.00 36.34 36.7K
09:43 36.36 36.46 36.31 36.36 35.0K
09:44 36.40 36.41 36.19 36.20 38.8K
09:45 36.23 36.40 36.20 36.40 19.0K
09:46 36.34 36.50 36.34 36.43 29.6K
09:47 36.47 36.53 36.33 36.37 103.6K
09:48 36.33 36.74 36.33 36.75 78.7K
09:49 36.70 36.79 36.68 36.76 43.8K
09:50 36.80 36.89 36.72 36.89 61.5K
09:51 36.86 37.13 36.86 37.09 37.0K
09:52 37.09 37.29 37.09 37.13 40.4K
09:53 37.16 37.16 37.01 37.07 42.0K
09:54 37.13 37.16 37.04 37.12 17.2K
09:55 37.11 37.41 37.11 37.30 46.1K
09:56 37.30 37.41 37.26 37.38 77.7K
09:57 37.40 37.42 37.31 37.41 78.6K
09:58 37.40 37.47 37.36 37.45 27.5K
09:59 37.38 37.54 37.38 37.54 45.8K
10:00 37.55 37.63 37.47 37.49 36.0K
10:01 37.47 37.60 37.45 37.47 35.3K
10:02 37.48 37.65 37.45 37.56 21.0K
10:03 37.61 37.61 37.31 37.35 22.0K
10:04 37.34 37.48 37.32 37.35 26.9K
10:05 37.35 37.44 37.34 37.41 15.9K
10:06 37.37 37.42 37.26 37.34 25.5K
10:07 37.31 37.37 37.25 37.36 45.2K
10:08 37.30 37.30 37.10 37.12 48.9K
10:09 37.12 37.20 37.12 37.19 21.3K
10:10 37.22 37.37 37.22 37.34 14.2K
10:11 37.31 37.37 37.02 37.05 44.9K
10:12 37.02 37.08 36.99 36.99 39.0K
10:13 37.08 37.08 36.99 37.05 47.5K
10:14 37.00 37.11 37.00 37.11 9.7K
10:15 37.17 37.18 37.11 37.17 8.6K
10:16 37.18 37.32 37.18 37.27 7.9K
10:17 37.29 37.29 37.10 37.10 8.4K
10:18 37.12 37.17 37.11 37.11 8.9K
10:19 37.10 37.14 36.85 36.85 46.7K
10:20 36.82 37.04 36.82 37.04 19.1K
10:21 37.10 37.18 37.09 37.10 21.8K
10:22 37.13 37.13 37.01 37.07 13.6K
10:23 37.14 37.14 37.04 37.08 4.5K
10:24 37.05 37.11 37.03 37.11 11.9K
10:25 37.11 37.17 37.05 37.17 14.0K
10:26 37.17 37.17 37.04 37.09 5.4K
10:27 37.09 37.27 37.09 37.27 7.3K
10:28 37.22 37.24 37.05 37.09 8.6K
10:29 37.08 37.09 37.03 37.07 3.9K
10:30 37.03 37.08 36.94 36.99 11.1K
10:31 36.99 36.99 36.77 36.78 35.4K
10:32 36.78 36.80 36.73 36.73 71.7K
10:33 36.77 36.82 36.73 36.73 25.3K
10:34 36.76 36.76 36.70 36.73 22.5K
10:35 36.72 36.86 36.70 36.78 14.7K
10:36 36.78 36.85 36.70 36.70 4.4K
10:37 36.77 36.77 36.70 36.70 21.9K
10:38 36.72 36.76 36.70 36.72 21.0K
10:39 36.72 36.79 36.71 36.75 14.4K
10:40 36.76 36.80 36.76 36.79 10.0K
10:41 36.87 36.94 36.84 36.93 12.2K
10:42 36.85 36.90 36.85 36.89 7.5K
10:43 36.86 36.97 36.86 36.86 18.3K
10:44 36.90 36.90 36.82 36.82 3.9K
10:45 36.82 36.84 36.71 36.71 12.9K
10:46 36.77 36.89 36.74 36.89 7.4K
10:47 36.87 36.92 36.87 36.91 7.5K
10:48 36.92 37.04 36.90 36.99 14.0K
10:49 36.95 36.95 36.81 36.81 7.2K
10:50 36.80 36.82 36.77 36.78 3.0K
10:51 36.75 36.77 36.70 36.71 111.2K
10:52 36.72 36.73 36.54 36.54 87.7K
10:53 36.59 36.65 36.58 36.59 7.9K
10:54 36.54 36.61 36.48 36.50 19.1K
10:55 36.56 36.61 36.50 36.61 8.9K
10:56 36.67 36.67 36.60 36.61 3.6K
10:57 36.66 36.68 36.64 36.65 5.9K
10:58 36.66 36.86 36.66 36.85 8.8K
10:59 36.84 36.84 36.71 36.71 10.0K
11:00 36.70 36.77 36.70 36.75 6.2K
11:01 36.76 36.82 36.76 36.81 14.3K
11:02 36.79 36.82 36.70 36.73 26.3K
11:03 36.76 36.77 36.72 36.73 4.2K
11:04 36.71 36.71 36.56 36.56 10.1K
11:05 36.50 36.53 36.41 36.42 44.7K
11:06 36.45 36.49 36.34 36.34 8.3K
11:07 36.35 36.44 36.34 36.40 7.8K
11:08 36.42 36.49 36.36 36.49 8.9K
11:09 36.43 36.47 36.40 36.44 6.2K
11:10 36.44 36.51 36.44 36.49 9.3K
11:11 36.53 36.60 36.44 36.47 6.2K
11:12 36.41 36.52 36.41 36.43 27.0K
11:13 36.51 36.51 36.46 36.48 3.8K
11:14 36.43 36.43 36.34 36.36 16.0K
11:15 36.36 36.37 36.30 36.30 21.6K
11:16 36.32 36.38 36.29 36.32 14.2K
11:17 36.35 36.41 36.34 36.34 9.4K
11:18 36.33 36.33 36.13 36.13 30.9K
11:19 36.11 36.11 36.00 36.05 36.8K
11:20 36.10 36.14 36.05 36.12 13.4K
11:21 36.11 36.11 36.05 36.10 24.1K
11:22 36.07 36.19 36.07 36.14 11.4K
11:23 36.17 36.21 36.16 36.16 8.5K
11:24 36.20 36.21 36.12 36.20 12.7K
11:25 36.23 36.27 36.20 36.23 8.6K
11:26 36.32 36.36 36.26 36.33 7.6K
11:27 36.39 36.39 36.31 36.33 13.6K
11:28 36.34 36.40 36.34 36.36 9.0K
11:29 36.36 36.41 36.33 36.34 7.6K
11:30 36.37 36.39 36.34 36.35 10.6K
11:31 36.32 36.38 36.21 36.22 19.8K
11:32 36.26 36.36 36.26 36.36 4.5K
11:33 36.36 36.41 36.34 36.34 12.1K
11:34 36.35 36.35 36.33 36.34 4.5K
11:35 36.32 36.42 36.32 36.35 20.5K
11:36 36.37 36.43 36.37 36.43 4.2K
11:37 36.41 36.47 36.37 36.46 5.3K
11:38 36.45 36.59 36.45 36.53 11.2K
11:39 36.50 36.55 36.50 36.52 9.7K
11:40 36.53 36.55 36.48 36.51 7.0K
11:41 36.50 36.53 36.47 36.48 10.5K
11:42 36.49 36.51 36.47 36.50 5.8K
11:43 36.48 36.48 36.44 36.47 11.6K
11:44 36.46 36.53 36.46 36.53 3.7K
11:45 36.54 36.61 36.54 36.60 8.7K
11:46 36.61 36.61 36.52 36.58 5.4K
11:47 36.58 36.63 36.58 36.59 10.8K
11:48 36.65 36.67 36.61 36.67 2.8K
11:49 36.53 36.64 36.53 36.64 9.8K
11:50 36.66 36.70 36.65 36.66 12.9K
11:51 36.62 36.62 36.50 36.51 4.6K
11:52 36.51 36.55 36.50 36.50 10.8K
11:53 36.50 36.50 36.41 36.42 3.6K
11:54 36.40 36.44 36.40 36.43 7.8K
11:55 36.44 36.45 36.41 36.41 3.2K
11:56 36.40 36.45 36.40 36.40 8.2K
11:57 36.42 36.44 36.39 36.44 4.7K
11:58 36.44 36.47 36.43 36.42 1.9K
11:59 36.46 36.49 36.46 36.48 4.5K
12:00 36.48 36.49 36.45 36.45 3.0K
12:01 36.44 36.48 36.44 36.47 2.0K
12:02 36.47 36.48 36.44 36.48 3.4K
12:03 36.44 36.50 36.44 36.47 2.8K
12:04 36.48 36.48 36.37 36.37 8.2K
12:05 36.33 36.34 36.20 36.34 10.0K
12:06 36.35 36.45 36.31 36.45 6.4K
12:07 36.48 36.65 36.48 36.64 9.1K
12:08 36.67 36.70 36.66 36.66 4.7K
12:09 36.66 36.67 36.62 36.64 14.5K
12:10 36.63 36.65 36.60 36.63 12.3K
12:11 36.66 36.67 36.60 36.60 10.8K
12:12 36.58 36.62 36.55 36.60 8.3K
12:13 36.54 36.59 36.52 36.52 1.5K
12:14 36.56 36.66 36.56 36.62 3.4K
12:15 36.62 36.64 36.61 36.60 2.1K
12:16 36.60 36.61 36.50 36.50 31.2K
12:17 36.47 36.47 36.44 36.45 2.6K
12:18 36.49 36.49 36.42 36.44 4.5K
12:19 36.41 36.44 36.41 36.41 9.6K
12:20 36.38 36.44 36.38 36.43 4.4K
12:21 36.44 36.46 36.39 36.39 3.1K
12:22 36.35 36.43 36.34 36.40 4.0K
12:23 36.42 36.43 36.34 36.34 7.5K
12:24 36.35 36.41 36.35 36.41 5.2K
12:25 36.41 36.46 36.41 36.43 3.7K
12:26 36.45 36.56 36.45 36.56 3.2K
12:27 36.58 36.64 36.58 36.61 5.5K
12:28 36.68 36.69 36.64 36.65 5.4K
12:29 36.66 36.68 36.61 36.61 2.6K
12:30 36.63 36.67 36.60 36.66 2.9K
12:31 36.66 36.66 36.61 36.63 3.3K
12:32 36.61 36.63 36.55 36.55 4.7K
12:33 36.53 36.53 36.50 36.52 1.8K
12:34 36.57 36.57 36.51 36.52 4.1K
12:35 36.54 36.58 36.52 36.58 8.7K
12:36 36.56 36.56 36.53 36.52 4.1K
12:37 36.47 36.54 36.47 36.54 4.2K
12:38 36.47 36.49 36.45 36.45 3.1K
12:39 36.45 36.45 36.38 36.38 7.9K
12:40 36.33 36.38 36.33 36.37 2.2K
12:41 36.37 36.40 36.37 36.40 2.5K
12:42 36.46 36.46 36.44 36.44 4.0K
12:43 36.44 36.44 36.42 36.42 6.4K
12:44 36.43 36.46 36.43 36.43 2.9K
12:45 36.54 36.54 36.54 36.54 0.4K
12:46 36.54 36.60 36.54 36.60 4.0K
12:47 36.57 36.57 36.50 36.51 7.2K
12:48 36.47 36.52 36.47 36.52 2.8K
12:49 36.51 36.51 36.46 36.50 2.4K
12:50 36.44 36.57 36.44 36.57 2.4K
12:51 36.58 36.59 36.58 36.59 1.6K
12:52 36.62 36.68 36.62 36.68 9.0K
12:53 36.68 36.69 36.63 36.63 4.8K
12:54 36.62 36.66 36.55 36.55 3.7K
12:55 36.51 36.57 36.49 36.53 6.3K
12:57 36.50 36.50 36.44 36.44 4.8K
12:58 36.46 36.48 36.46 36.48 0.7K
12:59 36.48 36.68 36.48 36.65 8.5K
13:00 36.66 36.68 36.63 36.66 13.2K
13:01 36.64 36.70 36.60 36.60 14.4K
13:02 36.68 36.68 36.59 36.59 9.2K
13:03 36.64 36.64 36.54 36.56 6.7K
13:04 36.62 36.62 36.55 36.55 8.8K
13:05 36.55 36.55 36.45 36.51 6.0K
13:06 36.55 36.57 36.50 36.57 0.8K
13:07 36.58 36.58 36.51 36.55 2.7K
13:08 36.54 36.55 36.49 36.49 2.3K
13:09 36.43 36.48 36.41 36.48 12.0K
13:10 36.46 36.50 36.44 36.45 3.3K
13:11 36.46 36.48 36.43 36.43 4.9K
13:12 36.44 36.50 36.44 36.45 6.7K
13:13 36.48 36.48 36.38 36.41 8.9K
13:14 36.38 36.40 36.37 36.38 5.0K
13:15 36.37 36.41 36.36 36.38 5.6K
13:16 36.42 36.42 36.35 36.41 4.6K
13:17 36.39 36.42 36.38 36.38 3.0K
13:18 36.36 36.48 36.35 36.48 11.2K
13:19 36.44 36.44 36.40 36.40 1.4K
13:20 36.44 36.45 36.40 36.40 11.9K
13:21 36.45 36.51 36.45 36.47 2.5K
13:22 36.49 36.51 36.46 36.46 3.7K
13:23 36.43 36.44 36.41 36.44 3.4K
13:24 36.42 36.43 36.35 36.35 2.8K
13:25 36.35 36.38 36.34 36.35 14.6K
13:26 36.39 36.40 36.38 36.38 3.4K
13:27 36.38 36.40 36.37 36.40 12.2K
13:28 36.37 36.37 36.32 36.32 2.7K
13:29 36.30 36.30 36.25 36.28 9.2K
13:30 36.33 36.37 36.30 36.37 1.8K
13:31 36.38 36.43 36.37 36.43 1.6K
13:32 36.41 36.43 36.39 36.43 3.0K
13:33 36.40 36.42 36.33 36.33 1.9K
13:34 36.33 36.33 36.29 36.31 2.4K
13:35 36.31 36.36 36.31 36.34 1.8K
13:36 36.33 36.37 36.33 36.33 2.5K
13:37 36.35 36.43 36.35 36.43 3.7K
13:38 36.43 36.43 36.30 36.31 5.4K
13:39 36.30 36.33 36.30 36.31 2.0K
13:40 36.35 36.36 36.35 36.36 3.6K
13:41 36.45 36.45 36.42 36.42 6.5K
13:42 36.41 36.47 36.41 36.47 9.3K
13:43 36.45 36.45 36.43 36.43 1.0K
13:44 36.42 36.42 36.40 36.40 0.5K
13:45 36.38 36.40 36.38 36.40 2.4K
13:46 36.41 36.43 36.38 36.38 2.0K
13:47 36.38 36.41 36.38 36.41 2.2K
13:48 36.39 36.39 36.38 36.38 2.4K
13:49 36.41 36.41 36.38 36.38 1.9K
13:50 36.39 36.39 36.35 36.36 4.1K
13:51 36.35 36.35 36.35 36.35 1.8K
13:52 36.35 36.35 36.31 36.31 3.4K
13:53 36.30 36.30 36.30 36.30 2.4K
13:54 36.31 36.34 36.31 36.32 9.7K
13:55 36.32 36.32 36.27 36.29 4.5K
13:56 36.30 36.30 36.26 36.29 2.3K
13:57 36.29 36.38 36.29 36.31 2.2K
13:58 36.36 36.43 36.36 36.43 1.4K
13:59 36.49 36.51 36.45 36.50 6.6K
14:00 36.52 36.52 36.46 36.46 1.0K
14:01 36.46 36.49 36.46 36.49 4.3K
14:02 36.48 36.48 36.47 36.47 4.5K
14:03 36.53 36.53 36.53 36.53 2.1K
14:04 36.54 36.55 36.54 36.55 1.6K
14:05 36.50 36.51 36.50 36.51 1.3K
14:07 36.54 36.56 36.54 36.54 3.1K
14:08 36.55 36.59 36.55 36.59 1.4K
14:09 36.57 36.59 36.54 36.56 2.3K
14:10 36.59 36.60 36.55 36.60 3.0K
14:11 36.60 36.60 36.58 36.58 4.0K
14:12 36.59 36.62 36.59 36.62 3.4K
14:13 36.68 36.69 36.66 36.66 6.4K
14:14 36.63 36.65 36.60 36.64 2.9K
14:15 36.63 36.63 36.62 36.62 2.0K
14:16 36.57 36.57 36.49 36.55 2.5K
14:17 36.50 36.57 36.50 36.54 1.7K
14:18 36.58 36.58 36.56 36.56 0.5K
14:19 36.60 36.63 36.60 36.63 3.5K
14:20 36.61 36.61 36.61 36.61 3.7K
14:21 36.66 36.69 36.66 36.69 1.4K
14:22 36.64 36.66 36.63 36.63 3.4K
14:23 36.63 36.66 36.63 36.62 1.2K
14:24 36.69 36.70 36.69 36.69 3.2K
14:25 36.75 36.77 36.74 36.75 4.1K
14:26 36.74 36.84 36.74 36.84 9.2K
14:27 36.81 36.84 36.68 36.75 4.8K
14:28 36.76 36.79 36.68 36.68 6.8K
14:29 36.69 36.73 36.69 36.73 1.6K
14:30 36.70 36.70 36.64 36.66 2.9K
14:31 36.68 36.75 36.67 36.75 1.5K
14:32 36.75 36.75 36.73 36.75 3.0K
14:33 36.79 36.79 36.72 36.72 3.9K
14:34 36.70 36.71 36.68 36.71 1.1K
14:35 36.70 36.74 36.70 36.72 2.0K
14:36 36.68 36.69 36.60 36.60 6.3K
14:37 36.61 36.62 36.59 36.62 2.7K
14:38 36.59 36.63 36.55 36.59 3.3K
14:39 36.55 36.56 36.55 36.56 0.7K
14:40 36.54 36.69 36.54 36.69 0.9K
14:41 36.65 36.65 36.60 36.60 1.1K
14:42 36.54 36.58 36.54 36.58 1.0K
14:43 36.55 36.57 36.55 36.57 0.5K
14:44 36.61 36.63 36.60 36.63 0.8K
14:45 36.70 36.70 36.70 36.70 0.4K
14:46 36.70 36.73 36.70 36.73 2.2K
14:47 36.85 36.85 36.76 36.76 1.5K
14:48 36.75 36.79 36.75 36.79 1.6K
14:49 36.83 36.83 36.78 36.78 2.2K
14:50 36.74 36.74 36.68 36.68 0.6K
14:51 36.64 36.67 36.64 36.63 3.7K
14:52 36.61 36.61 36.61 36.61 1.1K
14:53 36.62 36.65 36.62 36.65 1.8K
14:54 36.63 36.63 36.63 36.63 1.8K
14:55 36.60 36.63 36.60 36.63 1.8K
14:56 36.64 36.64 36.64 36.64 0.9K
14:58 36.64 36.64 36.62 36.62 3.9K
14:59 36.63 36.64 36.60 36.60 4.7K
15:00 36.56 36.62 36.56 36.60 1.5K
15:01 36.62 36.69 36.62 36.69 2.3K
15:02 36.69 36.75 36.69 36.69 6.8K
15:03 36.70 36.75 36.70 36.75 2.5K
15:04 36.78 36.78 36.76 36.76 0.6K
15:05 36.75 36.76 36.71 36.71 2.3K
15:06 36.75 36.75 36.73 36.73 2.0K
15:07 36.77 36.77 36.77 36.77 0.1K
15:08 36.79 36.81 36.79 36.80 4.8K
15:09 36.81 36.86 36.81 36.85 9.0K
15:10 36.88 36.92 36.81 36.86 13.5K
15:11 36.87 36.91 36.80 36.80 10.0K
15:12 36.86 36.89 36.86 36.87 1.8K
15:13 36.87 36.90 36.86 36.86 6.0K
15:14 36.87 36.87 36.78 36.78 3.1K
15:15 36.73 36.78 36.65 36.65 4.7K
15:16 36.65 36.65 36.56 36.57 6.4K
15:17 36.60 36.61 36.57 36.58 3.2K
15:18 36.60 36.60 36.54 36.55 1.8K
15:19 36.54 36.56 36.51 36.55 2.9K
15:20 36.57 36.57 36.45 36.49 11.4K
15:21 36.51 36.54 36.51 36.54 4.2K
15:22 36.54 36.59 36.54 36.59 1.1K
15:23 36.59 36.63 36.59 36.61 1.3K
15:24 36.61 36.64 36.61 36.64 2.9K
15:25 36.65 36.65 36.65 36.65 2.1K
15:26 36.80 36.80 36.75 36.75 3.4K
15:27 36.74 36.80 36.71 36.80 4.5K
15:28 36.76 36.79 36.76 36.78 18.1K
15:29 36.74 36.74 36.70 36.70 24.3K
15:30 36.69 36.70 36.63 36.68 54.0K
15:31 36.64 36.64 36.64 36.64 0.9K
15:32 36.65 36.70 36.63 36.67 4.4K
15:33 36.67 36.67 36.65 36.65 0.4K
15:34 36.66 36.66 36.65 36.65 1.0K
15:35 36.64 36.68 36.63 36.63 4.6K
15:36 36.65 36.65 36.63 36.65 5.1K
15:37 36.64 36.71 36.64 36.71 4.7K
15:38 36.73 36.75 36.69 36.75 1.2K
15:39 36.71 36.71 36.69 36.70 3.8K
15:40 36.73 36.79 36.73 36.78 13.6K
15:41 36.78 36.79 36.78 36.78 1.4K
15:42 36.77 36.77 36.72 36.77 13.4K
15:43 36.77 36.80 36.73 36.77 3.8K
15:44 36.80 36.80 36.73 36.73 3.8K
15:45 36.71 36.71 36.62 36.62 8.7K
15:46 36.61 36.64 36.60 36.64 2.1K
15:47 36.66 36.66 36.62 36.64 2.9K
15:48 36.66 36.66 36.63 36.66 5.7K
15:49 36.67 36.70 36.67 36.69 2.9K
15:50 36.73 36.73 36.65 36.69 9.7K
15:51 36.70 36.78 36.70 36.75 5.3K
15:52 36.77 36.80 36.71 36.78 9.1K
15:53 36.76 36.82 36.76 36.81 8.7K
15:54 36.85 36.86 36.73 36.73 20.2K
15:55 36.86 36.86 36.74 36.75 6.3K
15:56 36.75 36.78 36.74 36.74 10.1K
15:57 36.74 36.80 36.72 36.72 32.9K
15:58 36.74 36.77 36.72 36.74 10.7K
15:59 36.73 36.74 36.63 36.63 175.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음