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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4.31 4.65 4.27 4.58 0.1M
2022-12-29 4.26 4.55 4.26 4.46 0.1M
2022-12-28 4.05 4.19 3.92 4.05 0.1M
2022-12-27 4.42 4.42 4.04 4.07 0.1M
2022-12-23 4.45 4.70 4.29 4.62 0.0M
2022-12-22 4.57 4.57 4.17 4.45 0.1M
2022-12-21 4.58 4.73 4.50 4.57 0.0M
2022-12-20 4.46 4.88 4.43 4.53 0.1M
2022-12-19 4.81 4.83 4.46 4.57 0.1M
2022-12-16 5.02 5.12 4.49 4.86 0.1M
2022-12-15 5.35 5.45 5.04 5.15 0.1M
2022-12-14 5.43 5.89 5.36 5.60 0.2M
2022-12-13 6.79 6.84 5.27 5.29 0.2M
2022-12-12 5.56 6.15 5.55 6.13 0.1M
2022-12-09 6.00 6.07 5.63 5.66 0.1M
2022-12-08 5.91 6.43 5.70 6.21 0.1M
2022-12-07 6.01 6.24 5.74 5.89 0.2M
2022-12-06 6.85 6.99 6.00 6.13 0.1M
2022-12-05 7.43 7.79 6.85 6.94 0.1M
2022-12-02 6.47 7.32 6.44 7.32 0.1M
2022-12-01 6.93 7.17 6.65 6.77 0.1M
2022-11-30 6.45 6.89 6.00 6.88 0.1M
2022-11-29 6.33 6.62 6.25 6.32 0.1M
2022-11-28 6.40 6.68 6.09 6.19 0.1M
2022-11-25 6.71 6.79 6.48 6.58 0.1M
2022-11-23 6.54 7.01 6.15 6.88 0.1M
2022-11-22 6.14 6.60 6.03 6.36 0.1M
2022-11-21 6.49 6.70 5.82 5.95 0.2M
2022-11-18 7.70 7.71 6.66 6.88 0.3M
2022-11-17 7.13 7.95 6.88 7.69 0.1M
2022-11-16 8.74 8.88 7.54 7.72 0.2M
2022-11-15 9.38 10.01 9.24 9.41 0.3M
2022-11-14 9.51 9.51 8.73 8.87 0.3M
2022-11-11 7.50 10.16 7.23 9.99 0.5M
2022-11-10 8.43 8.97 7.92 8.38 0.2M
2022-11-09 7.56 8.02 6.99 7.17 0.1M
2022-11-08 9.08 10.20 7.68 8.33 0.3M
2022-11-07 10.89 10.89 9.31 10.03 0.1M
2022-11-04 11.01 11.60 9.98 10.61 0.0M
2022-11-03 11.00 11.32 9.75 9.75 0.0M
2022-11-02 12.05 12.56 11.06 11.08 0.1M
2022-11-01 13.45 13.53 11.81 11.81 0.0M
2022-10-31 14.33 14.93 12.64 12.64 0.0M
2022-10-28 14.15 14.76 13.61 14.33 0.0M
2022-10-27 14.97 15.32 14.26 14.50 0.1M
2022-10-26 15.23 16.11 14.83 14.84 0.1M
2022-10-25 13.00 15.34 13.00 15.22 0.1M
2022-10-24 13.02 13.20 12.08 12.72 0.0M
2022-10-21 11.65 12.73 11.58 12.73 0.0M
2022-10-20 11.86 12.98 11.80 11.97 0.1M
2022-10-19 12.40 12.87 11.78 11.92 0.1M
2022-10-18 14.86 14.96 12.50 12.81 0.3M
2022-10-17 12.98 14.09 12.92 13.62 0.1M
2022-10-14 14.49 15.10 12.11 12.11 0.1M
2022-10-13 11.66 13.81 11.45 13.76 0.1M
2022-10-12 13.80 14.50 13.52 14.00 0.1M
2022-10-11 13.45 14.80 12.59 14.06 0.3M
2022-10-10 13.42 13.75 12.71 13.16 0.2M
2022-10-07 14.17 14.33 12.78 13.12 0.0M
2022-10-06 15.74 15.99 14.60 15.30 0.1M
2022-10-05 14.85 15.06 13.94 15.01 0.1M
2022-10-04 14.01 15.52 14.01 15.48 0.0M
2022-10-03 12.74 13.50 11.88 12.97 0.1M
2022-09-30 12.31 13.37 12.31 12.53 0.1M
2022-09-29 12.63 12.63 11.39 11.88 0.1M
2022-09-28 12.34 13.55 12.34 13.45 0.1M
2022-09-27 12.80 13.50 11.94 12.21 0.1M
2022-09-26 12.75 13.11 12.03 12.03 0.2M
2022-09-23 11.98 12.12 11.28 11.87 0.0M
2022-09-22 13.84 13.96 12.06 12.20 0.1M
2022-09-21 14.26 14.91 13.57 13.61 0.1M
2022-09-20 13.62 13.77 13.62 13.76 0.0M
2022-09-19 14.60 14.60 14.04 14.37 0.0M
2022-09-16 15.73 15.97 15.59 15.59 0.0M
2022-09-15 16.90 16.90 16.68 16.73 0.0M
2022-09-14 16.69 17.22 16.39 17.22 0.0M
2022-09-13 16.15 16.88 15.83 16.07 0.0M
2022-09-12 18.65 19.10 18.32 18.56 0.0M
2022-09-09 16.99 18.00 16.29 18.00 0.0M
2022-09-08 13.51 15.50 13.51 15.49 0.0M
2022-09-07 12.38 14.17 12.18 14.02 0.1M
2022-09-06 13.09 13.60 12.39 12.45 0.1M
2022-09-02 13.71 13.77 12.76 13.18 0.1M
2022-09-01 13.19 13.23 12.22 13.23 0.0M
2022-08-31 14.18 14.64 13.64 13.67 0.0M
2022-08-30 14.23 14.47 13.00 13.73 0.1M
2022-08-29 13.75 14.39 13.55 13.55 0.0M
2022-08-26 14.11 14.69 13.41 13.67 0.0M
2022-08-25 15.50 15.50 14.36 15.09 0.0M
2022-08-24 15.52 15.94 15.17 15.17 0.0M
2022-08-23 15.44 16.30 14.97 15.12 0.0M
2022-08-22 15.36 15.42 15.00 15.17 0.0M
2022-08-19 16.74 17.39 16.01 16.05 0.1M
2022-08-18 19.49 19.79 19.27 19.27 0.0M
2022-08-17 20.38 20.75 19.95 19.97 0.0M
2022-08-16 20.21 23.28 20.21 21.81 0.0M
2022-08-15 22.46 22.59 21.70 22.35 0.1M
2022-08-12 20.29 22.44 20.24 21.80 0.0M
2022-08-11 23.50 24.43 19.29 19.53 0.0M
2022-08-10 21.50 23.57 21.39 23.29 0.0M
2022-08-09 23.35 23.35 21.05 21.07 0.0M