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
2025-09-26 31.58 32.65 30.45 32.32 3.9M
2025-09-25 32.77 33.55 30.70 31.17 5.3M
2025-09-24 34.84 35.56 34.15 34.37 3.4M
2025-09-23 37.02 37.49 33.55 34.05 5.5M
2025-09-22 37.00 37.65 35.86 36.63 6.6M
2025-09-19 39.20 40.71 37.99 39.14 5.5M
2025-09-18 35.73 41.15 35.10 39.20 10.4M
2025-09-17 35.69 36.20 32.42 34.47 6.4M
2025-09-16 37.03 37.30 34.67 36.10 6.5M
2025-09-15 34.98 36.19 34.61 35.88 5.1M
2025-09-12 36.15 36.49 34.40 35.08 6.1M
2025-09-11 34.13 35.75 33.58 35.32 5.2M
2025-09-10 34.82 36.35 32.92 33.52 5.9M
2025-09-09 31.18 34.38 31.18 34.22 5.4M
2025-09-08 30.75 31.76 29.85 30.85 3.4M
2025-09-05 33.33 33.66 28.93 30.23 7.0M
2025-09-04 31.00 32.10 30.52 31.84 2.6M
2025-09-03 31.54 32.22 30.78 30.95 2.5M
2025-09-02 30.49 32.68 29.62 31.29 3.2M
2025-08-29 31.85 32.25 30.87 31.51 3.1M
2025-08-28 33.25 33.94 31.90 32.11 4.3M
2025-08-27 32.13 33.17 31.99 32.43 4.1M
2025-08-26 31.54 32.52 30.66 32.35 5.4M
2025-08-25 33.29 33.98 31.73 31.89 4.9M
2025-08-22 30.95 35.44 30.35 34.90 7.2M
2025-08-21 31.25 31.91 30.68 30.90 2.3M
2025-08-20 31.88 32.22 29.17 31.79 5.3M
2025-08-19 35.44 35.86 31.23 31.35 5.8M
2025-08-18 33.36 36.29 32.50 35.51 7.5M
2025-08-15 36.04 36.11 34.16 34.84 4.2M
2025-08-14 35.37 37.08 34.70 36.47 6.7M
2025-08-13 37.25 41.10 35.82 37.06 10.9M
2025-08-12 37.56 37.63 34.21 36.05 8.0M
2025-08-11 36.06 38.44 35.30 35.37 11.0M
2025-08-08 33.70 34.11 31.45 33.45 8.3M
2025-08-07 33.66 35.08 32.78 33.57 9.3M
2025-08-06 30.85 32.32 30.00 32.04 7.7M
2025-08-05 32.96 34.20 30.81 30.95 8.6M
2025-08-04 35.84 36.71 33.33 35.43 7.1M
2025-08-01 40.23 40.99 33.56 34.79 17.6M
2025-07-31 53.60 54.61 51.83 52.15 6.3M
2025-07-30 53.48 55.00 50.82 52.00 4.5M
2025-07-29 53.79 54.05 48.85 50.40 3.3M
2025-07-28 57.04 57.11 51.50 52.68 5.0M
2025-07-25 56.30 57.87 54.65 56.12 2.5M
2025-07-24 60.04 60.20 56.35 57.72 4.1M
2025-07-23 58.65 58.88 54.91 58.06 4.2M
2025-07-22 64.50 65.10 57.04 60.13 5.4M
2025-07-21 66.68 69.87 62.89 63.00 6.3M
2025-07-18 64.78 72.35 60.82 64.57 11.4M
2025-07-17 58.83 63.71 57.50 62.00 6.6M
2025-07-16 56.98 60.73 56.77 58.45 6.7M
2025-07-15 56.60 59.34 51.37 55.51 7.0M
2025-07-14 56.99 58.70 55.86 57.35 5.8M
2025-07-11 56.38 57.81 52.95 55.37 6.8M
2025-07-10 51.49 56.05 50.53 55.98 8.0M
2025-07-09 47.86 51.89 46.52 51.87 6.9M
2025-07-08 49.01 50.60 45.12 46.86 6.1M
2025-07-07 46.80 49.35 45.91 47.49 5.7M
2025-07-03 45.79 47.76 45.28 47.05 3.7M
2025-07-02 43.36 47.57 43.01 46.92 8.7M
2025-07-01 43.33 46.83 41.76 42.13 9.9M
2025-06-30 48.45 48.76 45.47 46.13 5.6M
2025-06-27 51.45 52.38 45.01 46.95 13.6M
2025-06-26 47.73 54.97 47.73 53.00 13.6M
2025-06-25 49.17 51.50 44.87 47.70 17.1M
2025-06-24 37.96 46.10 37.38 45.06 18.2M
2025-06-23 35.01 37.93 33.28 36.31 11.7M
2025-06-20 35.49 37.10 34.23 36.56 20.8M
2025-06-18 25.29 34.40 24.96 33.56 22.7M
2025-06-17 26.00 26.59 24.31 25.39 5.8M
2025-06-16 24.32 27.30 23.85 26.96 6.6M
2025-06-13 22.34 23.45 21.93 23.36 4.4M
2025-06-12 24.14 24.42 22.76 23.11 4.7M
2025-06-11 26.31 26.87 24.70 25.03 4.2M
2025-06-10 26.70 27.40 25.21 25.88 5.3M
2025-06-09 26.17 26.56 25.43 26.24 3.7M
2025-06-06 25.08 26.13 24.91 25.16 5.2M
2025-06-05 27.37 28.25 22.99 23.82 9.8M
2025-06-04 26.56 27.44 25.95 26.23 4.1M
2025-06-03 24.86 27.23 24.41 26.86 6.0M
2025-06-02 24.68 25.13 23.76 24.50 3.7M
2025-05-30 24.51 25.15 23.98 24.44 3.8M
2025-05-29 27.05 27.06 24.56 25.00 4.6M
2025-05-28 28.63 28.63 26.03 26.11 5.2M
2025-05-27 29.28 29.52 28.38 28.72 5.0M
2025-05-23 28.06 29.12 27.46 28.08 6.6M
2025-05-22 28.60 31.10 28.28 30.03 9.6M
2025-05-21 27.65 29.74 27.05 27.32 8.4M
2025-05-20 28.67 28.70 26.94 27.85 5.3M
2025-05-19 27.45 29.19 27.45 28.42 6.8M
2025-05-16 25.66 29.75 25.50 28.90 18.0M
2025-05-15 27.10 27.50 23.68 24.61 15.6M
2025-05-14 27.41 28.97 26.67 28.70 12.6M
2025-05-13 22.89 28.00 22.81 27.40 20.3M
2025-05-12 18.78 19.60 18.25 18.51 12.0M
2025-05-09 18.08 19.83 17.09 17.19 14.6M
2025-05-08 18.29 19.17 17.85 18.52 10.6M
2025-05-07 17.37 17.48 16.33 16.82 3.1M
2025-05-06 16.51 17.18 16.27 16.87 2.7M
2025-05-05 17.60 18.12 17.18 17.35 2.9M
2025-05-02 18.27 19.01 17.84 18.28 3.6M
2025-05-01 18.96 19.03 17.68 17.70 5.3M
2025-04-30 17.37 18.00 16.69 18.00 3.2M
2025-04-29 18.45 18.81 18.06 18.59 2.5M
2025-04-28 18.97 19.09 17.03 18.44 4.2M
2025-04-25 18.54 19.60 18.19 19.21 5.0M
2025-04-24 16.39 18.29 16.39 18.21 4.6M
2025-04-23 17.28 17.70 16.15 16.66 5.6M
2025-04-22 14.12 16.44 14.12 15.89 7.3M
2025-04-21 13.61 14.04 13.04 13.57 3.5M
2025-04-17 13.28 13.96 13.04 13.59 2.6M
2025-04-16 12.91 13.60 12.62 13.20 3.7M
2025-04-15 14.05 14.39 13.22 13.72 3.7M
2025-04-14 14.52 14.80 13.20 13.90 4.6M
2025-04-11 13.06 14.11 12.50 13.71 4.9M
2025-04-10 12.70 13.54 11.21 12.86 5.6M
2025-04-09 10.43 15.00 10.39 14.04 8.2M
2025-04-08 12.56 12.88 9.94 10.54 5.6M
2025-04-07 9.78 12.87 9.21 11.36 9.5M
2025-04-04 12.77 12.91 9.77 11.88 11.1M
2025-04-03 13.09 13.72 12.45 13.50 7.8M
2025-04-02 13.59 15.76 13.59 15.56 6.8M
2025-04-01 13.94 14.46 13.26 14.20 5.2M
2025-03-31 13.36 14.07 12.45 13.86 4.3M
2025-03-28 16.17 16.40 14.00 14.14 6.3M
2025-03-27 17.63 18.02 16.61 16.78 5.3M
2025-03-26 19.53 20.07 17.46 17.80 5.1M
2025-03-25 19.39 20.28 18.65 19.73 6.6M
2025-03-24 18.55 19.56 17.98 19.51 7.3M
2025-03-21 16.33 17.33 16.05 17.18 4.9M
2025-03-20 16.53 17.92 16.48 17.28 4.6M
2025-03-19 16.33 17.85 16.00 17.20 5.2M
2025-03-18 16.41 16.63 15.30 15.69 5.3M
2025-03-17 15.90 17.87 15.69 17.10 6.4M
2025-03-14 16.28 16.72 15.44 16.07 6.6M
2025-03-13 17.28 17.28 15.11 15.20 9.2M
2025-03-12 18.55 19.20 16.36 17.81 5.3M
2025-03-11 16.77 18.51 16.38 17.81 5.4M
2025-03-10 21.51 21.78 15.14 15.69 8.8M
2025-03-07 23.51 25.16 21.82 24.08 5.7M
2025-03-06 23.58 26.29 23.22 23.50 4.9M
2025-03-05 23.88 25.50 22.23 25.42 6.5M
2025-03-04 20.76 24.58 19.11 23.23 7.6M
2025-03-03 27.66 27.91 21.29 21.85 11.6M
2025-02-28 21.84 24.18 20.88 23.99 5.1M
2025-02-27 24.66 25.40 22.32 22.47 5.5M
2025-02-26 23.49 24.72 22.40 23.51 5.9M
2025-02-25 25.20 25.86 21.67 23.45 10.1M
2025-02-24 30.00 30.10 26.02 26.89 8.5M
2025-02-21 37.50 37.72 28.77 28.96 12.8M
2025-02-20 35.90 36.20 33.03 34.75 4.4M
2025-02-19 37.38 37.61 35.02 35.36 4.7M
2025-02-18 41.12 41.19 35.84 37.02 6.7M
2025-02-14 44.11 45.31 39.75 39.87 11.7M
2025-02-13 43.50 48.77 42.92 47.48 10.3M
2025-02-12 37.51 41.50 37.40 40.69 4.1M
2025-02-11 41.31 42.05 38.10 38.44 3.3M
2025-02-10 42.48 44.00 40.78 42.37 3.6M
2025-02-07 40.49 43.12 40.00 40.83 4.0M
2025-02-06 42.16 43.89 39.25 39.65 2.6M
2025-02-05 43.61 44.30 41.03 41.12 2.3M
2025-02-04 43.26 45.46 42.17 42.72 3.0M
2025-02-03 40.15 45.30 39.27 43.88 5.3M
2025-01-31 49.45 50.55 44.81 46.29 3.3M
2025-01-30 47.04 51.02 46.95 49.40 3.7M
2025-01-29 43.43 47.33 42.00 46.22 3.3M
2025-01-28 43.06 44.39 41.70 43.43 2.9M
2025-01-27 44.26 46.22 38.11 42.38 8.2M
2025-01-24 49.63 53.06 48.80 48.96 5.6M
2025-01-23 46.13 50.79 45.74 48.22 7.5M
2025-01-22 46.60 49.25 45.25 48.22 4.9M
2025-01-21 49.10 50.66 41.19 47.79 9.5M
2025-01-17 47.15 49.71 46.45 48.17 5.9M
2025-01-16 41.89 45.03 39.90 44.00 3.5M
2025-01-15 39.68 42.95 39.08 42.00 5.4M
2025-01-14 38.31 38.61 35.23 36.50 4.9M
2025-01-13 34.06 35.44 32.31 35.38 5.2M
2025-01-10 37.24 38.40 34.40 37.59 4.2M
2025-01-08 38.94 40.05 35.86 38.01 4.4M
2025-01-07 46.40 46.80 37.93 39.30 7.6M
2025-01-06 44.46 48.65 42.05 46.96 6.8M
2025-01-03 38.53 41.92 38.20 41.71 4.0M
2025-01-02 37.60 39.26 36.10 37.82 5.4M