Defiance Daily Target 2X Long SMCI ETF (SMCX)

SMCX
🏛️ 미국 →
45.16
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 46.64 46.64 45.35 45.74 190.0K
09:31 45.60 46.12 45.60 46.05 13.0K
09:32 46.43 47.10 46.35 46.75 11.2K
09:33 46.24 46.24 45.43 45.74 6.8K
09:34 46.23 46.23 45.76 46.11 17.1K
09:35 46.08 46.11 45.74 45.74 10.9K
09:36 45.50 45.79 45.01 45.52 15.7K
09:37 45.52 45.61 45.19 45.19 2.3K
09:38 45.54 45.54 44.99 44.99 10.3K
09:39 45.04 45.48 44.94 45.48 7.1K
09:40 44.98 45.10 44.48 44.51 9.6K
09:41 44.74 44.80 44.01 44.16 13.2K
09:42 44.33 44.36 44.29 44.30 2.6K
09:43 43.97 43.99 43.33 43.60 23.8K
09:44 43.50 43.67 43.30 43.67 8.8K
09:45 43.76 44.63 43.67 44.63 15.9K
09:46 44.71 44.84 44.37 44.84 13.3K
09:47 44.66 45.01 44.51 45.00 7.1K
09:48 45.30 45.64 45.23 45.50 14.8K
09:49 45.36 46.13 45.28 45.94 12.8K
09:50 46.46 46.98 46.46 46.81 17.3K
09:51 46.68 46.68 45.98 46.16 12.5K
09:52 46.29 46.64 46.04 46.15 13.1K
09:53 46.10 46.68 46.03 46.55 5.1K
09:54 47.20 47.37 46.94 46.94 22.8K
09:55 46.94 47.36 46.94 47.36 10.0K
09:56 47.38 47.38 46.94 47.01 13.1K
09:57 46.98 47.71 46.98 47.53 17.5K
09:58 47.70 48.00 47.66 47.83 11.9K
09:59 48.02 48.08 47.80 47.94 20.8K
10:00 47.95 48.65 47.95 48.45 21.0K
10:01 48.55 48.58 48.18 48.42 15.8K
10:02 48.46 49.07 48.44 48.88 21.0K
10:03 48.90 49.18 48.88 49.06 14.3K
10:04 49.07 49.07 47.97 47.97 19.8K
10:05 47.86 48.48 47.61 48.48 11.7K
10:06 48.39 48.45 48.02 48.34 9.7K
10:07 48.46 48.81 48.46 48.59 11.9K
10:08 48.52 48.58 48.46 48.58 2.4K
10:09 48.82 49.13 48.64 48.82 17.4K
10:10 48.89 48.89 48.38 48.38 15.3K
10:11 48.38 48.91 48.38 48.91 13.0K
10:12 48.70 48.89 48.70 48.70 12.3K
10:13 48.62 48.62 48.36 48.36 4.2K
10:14 48.29 48.43 48.04 48.04 27.3K
10:15 48.27 48.27 48.19 48.26 3.4K
10:16 48.42 48.51 48.25 48.51 16.8K
10:17 47.92 47.92 47.78 47.86 14.1K
10:18 47.81 48.36 47.81 48.13 4.2K
10:19 47.95 47.95 47.73 47.76 2.6K
10:20 47.51 47.66 47.32 47.58 10.2K
10:21 47.67 47.67 46.93 47.18 19.8K
10:22 47.40 47.67 47.40 47.62 8.2K
10:23 47.66 47.66 47.38 47.40 19.1K
10:24 47.61 47.69 47.53 47.53 9.6K
10:25 47.62 47.62 47.45 47.51 3.6K
10:26 47.38 47.38 47.02 47.12 8.9K
10:27 47.08 47.08 46.72 46.76 6.2K
10:28 46.62 47.01 46.62 46.83 6.8K
10:29 47.26 47.26 46.97 46.97 5.2K
10:30 46.63 46.82 46.60 46.79 9.1K
10:31 46.78 46.78 46.33 46.43 3.3K
10:32 46.36 46.77 46.28 46.77 14.2K
10:33 46.75 46.75 46.51 46.52 9.4K
10:34 46.76 46.98 46.76 46.98 7.7K
10:35 46.96 47.34 46.96 47.23 9.2K
10:36 47.10 47.32 47.10 47.30 6.8K
10:37 47.44 47.71 47.20 47.71 6.5K
10:38 47.77 47.81 47.62 47.64 6.0K
10:39 47.81 47.91 47.81 47.91 3.2K
10:40 48.01 48.32 48.00 48.28 6.3K
10:41 48.50 48.72 48.43 48.43 19.4K
10:42 48.51 48.51 48.03 48.03 4.1K
10:43 47.90 47.90 47.56 47.81 4.0K
10:44 47.88 47.91 47.40 47.40 2.0K
10:45 47.16 47.16 46.80 46.86 4.6K
10:46 46.67 47.03 46.67 46.97 5.3K
10:47 46.98 47.03 46.68 46.68 4.6K
10:48 46.39 46.39 46.26 46.33 3.3K
10:49 46.26 46.41 45.90 46.07 16.5K
10:50 46.09 46.33 46.00 46.00 6.8K
10:51 45.93 46.10 45.78 46.10 8.0K
10:52 46.15 46.15 45.67 45.79 6.0K
10:53 45.57 45.67 45.29 45.33 7.4K
10:54 45.36 45.53 45.36 45.42 2.0K
10:55 45.32 45.40 45.07 45.40 5.8K
10:56 45.27 45.27 45.15 45.15 2.1K
10:57 45.37 45.49 45.34 45.49 9.6K
10:58 45.50 45.50 45.16 45.16 11.5K
10:59 45.22 45.22 45.00 45.09 7.8K
11:00 44.93 44.93 44.74 44.74 3.7K
11:01 45.03 45.03 44.50 44.69 16.7K
11:02 44.73 45.00 44.73 44.82 5.9K
11:03 44.95 45.13 44.95 45.10 22.8K
11:04 44.93 44.93 44.66 44.68 7.0K
11:05 44.84 45.08 44.84 45.08 6.4K
11:06 45.09 45.43 45.09 45.41 5.6K
11:07 45.33 45.69 45.33 45.41 5.9K
11:08 45.51 45.59 45.40 45.40 4.8K
11:09 45.34 45.44 45.24 45.24 11.1K
11:10 45.10 45.22 45.04 45.15 6.0K
11:11 45.10 45.10 44.95 44.95 4.2K
11:12 44.89 44.89 44.72 44.72 1.5K
11:13 44.61 44.89 44.60 44.89 3.2K
11:14 44.83 44.83 44.83 44.83 1.0K
11:15 44.91 45.07 44.91 45.07 1.8K
11:16 45.11 45.11 45.00 45.00 0.7K
11:17 45.37 45.42 45.37 45.42 2.0K
11:18 45.47 45.47 45.16 45.16 9.7K
11:19 45.23 45.31 45.23 45.31 2.6K
11:21 44.96 45.18 44.96 45.18 1.5K
11:22 45.29 45.29 45.00 45.08 2.4K
11:23 45.16 45.16 44.97 44.97 1.0K
11:24 45.05 45.05 45.02 45.02 2.1K
11:25 45.07 45.07 44.94 44.94 0.6K
11:26 45.26 45.26 45.26 45.26 3.0K
11:28 45.16 45.39 45.16 45.39 3.0K
11:29 45.18 45.20 45.11 45.20 4.0K
11:30 45.41 45.41 45.10 45.13 3.6K
11:31 45.15 45.15 45.15 45.15 0.8K
11:32 45.20 45.44 45.20 45.44 2.0K
11:33 45.34 45.34 45.29 45.29 1.2K
11:34 45.31 45.31 45.31 45.31 0.8K
11:35 45.43 45.57 45.43 45.57 3.2K
11:36 45.55 45.55 45.30 45.30 2.7K
11:39 45.10 45.25 45.00 45.00 7.4K
11:40 44.96 45.18 44.96 45.18 2.6K
11:41 44.94 44.97 44.94 44.97 1.6K
11:42 44.86 44.86 44.75 44.75 0.9K
11:43 44.79 44.83 44.79 44.83 0.9K
11:44 44.69 44.73 44.69 44.73 1.3K
11:45 44.81 44.86 44.80 44.86 2.0K
11:46 44.93 44.93 44.87 44.87 5.8K
11:47 44.88 44.88 44.72 44.74 1.5K
11:48 44.82 44.82 44.73 44.73 2.4K
11:49 44.73 44.73 44.73 44.73 0.4K
11:50 44.73 44.92 44.73 44.86 1.5K
11:51 44.88 44.99 44.88 44.99 9.1K
11:52 45.00 45.18 45.00 45.18 1.3K
11:53 45.19 45.19 45.07 45.18 4.1K
11:54 45.10 45.19 45.06 45.19 2.5K
11:55 45.20 45.20 45.04 45.04 1.5K
11:57 45.17 45.17 45.00 45.00 1.4K
11:58 44.99 45.07 44.99 45.07 10.4K
11:59 45.05 45.08 44.96 44.96 7.1K
12:00 44.94 45.00 44.94 45.00 1.3K
12:01 45.00 45.00 44.93 44.93 5.7K
12:02 44.94 45.11 44.94 45.11 5.2K
12:04 45.36 45.40 45.36 45.40 3.6K
12:05 45.58 45.58 45.50 45.54 2.6K
12:06 45.56 45.56 45.56 45.56 0.5K
12:07 45.65 45.75 45.65 45.75 1.9K
12:08 45.72 45.85 45.72 45.85 4.2K
12:09 45.85 46.00 45.85 46.00 7.3K
12:10 46.16 46.16 45.99 46.03 9.8K
12:12 45.58 45.58 45.51 45.57 2.7K
12:13 45.56 45.56 45.47 45.51 1.8K
12:14 45.55 45.55 45.34 45.34 10.0K
12:15 45.37 45.42 45.34 45.36 7.8K
12:16 45.41 45.42 45.41 45.42 1.7K
12:17 45.42 45.50 45.42 45.50 4.6K
12:18 45.64 45.64 45.64 45.64 1.0K
12:19 45.67 45.67 45.61 45.61 0.9K
12:20 45.58 45.58 45.57 45.57 0.6K
12:21 45.56 45.56 45.56 45.56 0.3K
12:22 45.65 45.65 45.65 45.65 0.1K
12:23 45.69 45.69 45.50 45.50 4.5K
12:24 45.44 45.64 45.44 45.64 2.8K
12:26 45.67 45.70 45.67 45.70 0.7K
12:27 45.69 45.76 45.69 45.74 1.4K
12:29 45.80 45.93 45.80 45.91 5.1K
12:30 45.81 45.81 45.81 45.81 2.5K
12:34 46.03 46.03 46.03 46.03 4.8K
12:35 46.23 46.23 46.17 46.17 2.4K
12:36 46.11 46.11 45.80 45.80 3.4K
12:38 45.83 45.83 45.83 45.83 0.4K
12:40 45.88 45.88 45.82 45.82 1.1K
12:41 45.74 45.74 45.74 45.74 0.1K
12:42 45.70 45.80 45.70 45.75 1.7K
12:43 45.72 45.72 45.58 45.58 6.0K
12:45 45.72 45.72 45.72 45.72 1.7K
12:47 45.86 45.86 45.76 45.79 1.2K
12:48 45.83 45.83 45.80 45.80 3.0K
12:49 45.82 45.82 45.66 45.69 1.6K
12:51 45.70 45.70 45.70 45.70 2.5K
12:52 45.77 45.77 45.77 45.77 0.8K
12:56 45.68 45.68 45.68 45.68 0.1K
12:59 45.85 45.85 45.85 45.85 2.0K
13:00 45.85 45.85 45.85 45.85 0.1K
13:01 45.97 45.97 45.97 45.97 0.9K
13:02 45.85 45.85 45.83 45.83 2.1K
13:04 45.84 45.84 45.84 45.84 1.9K
13:05 45.72 45.72 45.72 45.72 0.2K
13:06 45.89 45.89 45.89 45.89 2.7K
13:07 45.88 45.88 45.88 45.88 0.2K
13:08 45.92 45.92 45.92 45.92 1.0K
13:09 46.04 46.04 45.98 45.98 1.0K
13:10 46.15 46.18 46.11 46.11 7.3K
13:11 46.33 46.33 46.33 46.33 0.9K
13:12 46.73 46.75 46.71 46.75 0.6K
13:13 46.74 46.74 46.60 46.60 2.1K
13:14 46.67 46.72 46.57 46.72 11.0K
13:15 46.76 46.76 46.66 46.72 2.5K
13:16 46.75 46.75 46.68 46.74 3.4K
13:17 46.58 46.62 46.58 46.58 0.7K
13:18 46.45 46.45 46.45 46.45 0.4K
13:19 46.41 46.41 46.36 46.36 2.7K
13:20 46.42 46.42 46.40 46.40 0.5K
13:21 46.30 46.30 46.18 46.18 0.7K
13:22 46.08 46.08 46.08 46.08 0.1K
13:23 46.07 46.22 46.07 46.22 0.8K
13:25 46.18 46.29 46.18 46.29 0.2K
13:26 46.17 46.17 46.17 46.17 0.6K
13:27 46.30 46.30 46.30 46.30 0.3K
13:28 46.26 46.26 46.26 46.26 0.8K
13:29 46.20 46.20 46.20 46.20 0.6K
13:30 46.34 46.34 46.34 46.34 0.2K
13:33 46.47 46.47 46.47 46.47 0.5K
13:34 46.37 46.37 46.37 46.37 2.0K
13:35 46.48 46.48 46.48 46.48 0.1K
13:36 46.44 46.44 46.39 46.39 0.9K
13:37 46.52 46.52 46.51 46.51 0.7K
13:40 46.39 46.39 46.35 46.35 3.7K
13:43 46.41 46.41 46.41 46.41 0.1K
13:44 46.38 46.38 46.23 46.23 2.0K
13:45 46.20 46.24 46.20 46.24 3.5K
13:47 46.33 46.53 46.33 46.52 0.5K
13:48 46.54 46.89 46.54 46.89 4.0K
13:49 46.76 46.88 46.76 46.88 2.0K
13:50 46.73 46.73 46.73 46.73 0.2K
13:51 46.64 46.64 46.39 46.40 0.6K
13:53 46.24 46.24 46.14 46.21 1.2K
13:54 46.14 46.14 46.14 46.14 0.3K
13:56 46.09 46.15 46.09 46.15 0.7K
13:57 46.00 46.00 46.00 46.00 3.0K
13:58 46.10 46.10 46.07 46.07 0.6K
13:59 46.14 46.14 46.07 46.07 0.8K
14:00 45.95 45.95 45.79 45.79 2.8K
14:01 45.81 45.81 45.81 45.81 0.4K
14:02 45.86 45.86 45.86 45.86 0.2K
14:03 45.86 45.86 45.86 45.86 0.8K
14:06 46.04 46.12 46.04 46.12 2.0K
14:07 46.12 46.12 46.06 46.11 2.3K
14:08 46.09 46.09 46.09 46.09 0.2K
14:09 46.16 46.19 46.16 46.19 0.5K
14:10 46.17 46.17 46.06 46.06 0.8K
14:13 46.08 46.20 46.08 46.20 1.1K
14:14 46.20 46.20 46.20 46.20 0.2K
14:15 46.15 46.15 45.92 45.93 1.0K
14:16 45.93 45.93 45.93 45.93 0.7K
14:17 45.94 45.94 45.94 45.94 0.3K
14:18 46.03 46.03 46.03 46.03 0.6K
14:19 45.95 45.96 45.95 45.96 0.5K
14:20 45.91 45.96 45.91 45.91 1.7K
14:21 45.85 45.85 45.85 45.85 0.1K
14:24 46.11 46.11 46.00 46.00 1.1K
14:26 46.24 46.31 46.24 46.31 0.9K
14:27 46.32 46.32 46.21 46.27 3.4K
14:28 46.22 46.22 46.21 46.21 1.6K
14:29 46.20 46.20 46.20 46.20 0.3K
14:30 46.19 46.27 46.19 46.27 0.6K
14:31 46.31 46.35 46.31 46.32 0.7K
14:33 46.32 46.45 46.32 46.42 1.9K
14:36 46.42 46.42 46.42 46.42 0.8K
14:37 46.59 46.59 46.59 46.59 2.0K
14:39 46.51 46.51 46.51 46.51 0.4K
14:41 46.51 46.51 46.40 46.40 1.6K
14:43 46.44 46.44 46.44 46.44 0.6K
14:44 46.48 46.50 46.48 46.50 2.2K
14:45 46.58 46.59 46.51 46.55 4.1K
14:46 46.58 46.58 46.58 46.58 1.5K
14:47 46.42 46.42 46.42 46.42 0.6K
14:48 46.62 46.84 46.62 46.84 5.5K
14:49 46.81 46.81 46.70 46.72 1.3K
14:50 46.72 46.79 46.65 46.65 1.1K
14:51 46.56 46.56 46.56 46.56 0.4K
14:52 46.46 46.46 46.40 46.40 0.9K
14:54 46.52 46.52 46.51 46.51 0.5K
14:55 46.50 46.52 46.50 46.52 0.9K
14:56 46.29 46.29 46.29 46.29 0.2K
14:57 46.32 46.48 46.32 46.48 2.5K
14:58 46.41 46.41 46.41 46.41 0.2K
14:59 46.49 46.49 46.45 46.47 2.7K
15:00 46.38 46.38 46.38 46.38 0.5K
15:02 46.47 46.47 46.47 46.47 1.3K
15:03 46.47 46.47 46.47 46.47 0.2K
15:04 46.39 46.39 46.39 46.39 0.4K
15:05 46.39 46.42 46.39 46.42 0.3K
15:06 46.35 46.35 46.30 46.30 0.8K
15:07 46.07 46.16 46.07 46.12 0.9K
15:08 46.12 46.21 46.12 46.17 5.4K
15:09 46.13 46.16 46.11 46.11 2.0K
15:10 46.24 46.24 46.24 46.24 0.1K
15:11 46.21 46.31 46.18 46.22 1.4K
15:12 46.36 46.36 46.36 46.36 0.2K
15:13 46.39 46.39 46.30 46.30 0.5K
15:14 46.29 46.29 46.29 46.29 1.5K
15:15 46.20 46.20 46.20 46.20 1.7K
15:17 46.05 46.05 45.88 45.93 4.1K
15:18 45.93 45.93 45.93 45.93 0.3K
15:19 45.89 45.89 45.70 45.72 3.4K
15:20 45.71 45.71 45.71 45.71 0.2K
15:21 45.63 45.78 45.63 45.76 1.1K
15:22 45.69 45.69 45.65 45.68 7.4K
15:23 45.65 45.67 45.55 45.65 3.6K
15:24 45.70 45.77 45.70 45.75 2.2K
15:25 45.89 45.89 45.89 45.89 0.5K
15:27 45.98 45.98 45.88 45.88 3.9K
15:28 46.00 46.19 46.00 46.12 1.6K
15:29 46.08 46.10 45.97 45.97 2.0K
15:30 46.07 46.07 46.07 46.07 0.1K
15:31 46.19 46.19 46.19 46.19 5.2K
15:32 46.25 46.26 46.22 46.22 12.2K
15:33 46.26 46.27 46.24 46.24 0.9K
15:34 46.22 46.22 46.22 46.22 1.1K
15:35 46.29 46.29 46.20 46.20 2.5K
15:36 46.20 46.20 46.14 46.14 0.4K
15:37 46.16 46.16 46.16 46.16 0.4K
15:38 46.21 46.24 46.18 46.24 1.5K
15:39 46.35 46.35 46.28 46.28 1.5K
15:40 46.23 46.27 46.18 46.20 2.3K
15:41 46.20 46.23 46.15 46.15 1.4K
15:42 46.09 46.21 46.04 46.14 9.5K
15:43 46.27 46.27 45.99 45.99 1.5K
15:44 45.77 45.77 45.66 45.71 2.4K
15:46 46.08 46.08 46.07 46.07 0.8K
15:47 46.05 46.05 46.01 46.01 1.3K
15:48 45.83 45.83 45.83 45.83 0.4K
15:49 46.01 46.25 46.01 46.12 4.9K
15:50 46.18 46.18 46.18 46.18 0.4K
15:51 46.25 46.25 46.05 46.10 0.6K
15:52 46.13 46.14 46.10 46.10 1.3K
15:53 45.94 45.94 45.94 45.94 0.8K
15:54 46.04 46.04 46.00 46.04 1.9K
15:55 46.22 46.29 46.09 46.29 2.2K
15:56 46.30 46.30 46.22 46.22 1.9K
15:57 46.33 46.33 46.33 46.33 0.5K
15:58 46.27 46.30 46.24 46.30 3.4K
15:59 46.26 46.33 46.24 46.24 10.8K
16:00 46.18 46.18 46.18 46.18 29.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음