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 34.01 34.29 33.86 33.96 138.4K
09:31 33.99 34.71 33.99 34.64 10.4K
09:32 33.99 34.20 33.92 33.92 6.4K
09:33 34.12 34.28 33.77 34.28 7.8K
09:34 34.59 34.59 33.90 33.90 6.9K
09:35 33.92 33.92 33.20 33.21 11.3K
09:36 33.20 33.44 32.78 32.78 19.7K
09:37 32.56 32.73 32.36 32.36 5.8K
09:38 32.11 32.31 32.11 32.24 5.7K
09:39 32.21 32.21 31.39 31.45 13.7K
09:40 31.43 31.47 31.00 31.15 31.9K
09:41 31.16 31.17 30.02 30.02 40.6K
09:42 30.01 30.34 30.01 30.16 42.6K
09:43 30.08 30.29 29.50 29.50 42.0K
09:44 29.54 29.57 29.11 29.57 44.7K
09:45 29.42 30.80 29.42 30.65 20.4K
09:46 30.50 30.50 29.91 30.12 23.5K
09:47 29.96 30.33 29.58 30.19 13.2K
09:48 29.97 30.54 29.93 30.50 18.4K
09:49 30.50 31.03 30.50 30.95 9.1K
09:50 30.89 30.89 30.25 30.31 14.3K
09:51 30.48 30.72 30.30 30.72 6.3K
09:52 30.50 30.55 30.32 30.55 9.2K
09:53 30.55 30.55 30.30 30.33 9.5K
09:54 30.58 30.71 30.58 30.65 4.3K
09:55 30.59 30.80 30.50 30.80 6.9K
09:56 30.75 30.97 30.75 30.87 5.9K
09:57 30.76 30.81 30.42 30.42 6.0K
09:58 30.41 30.81 30.41 30.60 9.5K
09:59 30.73 30.81 30.73 30.81 5.6K
10:00 31.00 31.00 30.69 30.69 4.7K
10:01 30.79 31.12 30.79 31.12 4.1K
10:02 31.21 31.21 30.78 30.79 7.6K
10:03 30.83 31.18 30.76 31.15 4.6K
10:04 31.15 31.21 30.92 30.93 12.6K
10:05 30.87 31.24 30.81 31.24 6.5K
10:06 31.26 31.50 31.08 31.50 5.4K
10:07 31.62 31.62 31.33 31.45 3.5K
10:08 31.47 31.47 31.32 31.46 11.9K
10:09 31.53 31.59 31.38 31.46 10.8K
10:10 31.50 31.50 31.08 31.14 4.3K
10:11 31.24 31.24 30.81 30.83 6.2K
10:12 30.95 31.24 30.95 31.24 3.1K
10:13 31.45 31.83 31.45 31.83 11.5K
10:14 31.90 32.03 31.81 31.81 4.4K
10:15 31.94 32.10 31.85 31.95 4.2K
10:16 32.09 32.11 32.09 32.11 5.1K
10:17 32.13 32.13 31.92 31.94 3.6K
10:18 32.14 32.23 32.14 32.14 1.4K
10:19 32.02 32.10 31.92 31.92 5.8K
10:20 32.09 32.09 32.09 32.09 0.8K
10:21 32.21 32.37 32.21 32.37 4.3K
10:22 32.56 32.79 32.56 32.79 3.2K
10:23 32.72 32.79 32.60 32.79 3.3K
10:24 32.75 32.81 32.54 32.81 3.2K
10:25 32.83 32.83 32.53 32.53 5.5K
10:26 32.71 32.87 32.71 32.87 1.7K
10:27 32.80 32.95 32.80 32.95 5.3K
10:28 32.95 33.04 32.80 33.04 4.7K
10:29 32.99 33.06 32.94 32.94 3.7K
10:30 32.83 32.83 32.60 32.70 3.6K
10:31 32.76 32.88 32.76 32.84 3.1K
10:32 32.79 33.10 32.79 33.08 3.2K
10:33 32.81 32.81 32.62 32.81 9.1K
10:34 32.74 32.74 32.50 32.50 8.8K
10:35 32.53 32.53 32.53 32.53 2.5K
10:36 32.58 32.77 32.58 32.77 4.7K
10:37 32.83 33.00 32.83 32.99 4.2K
10:38 32.92 32.99 32.78 32.78 2.8K
10:39 32.82 32.82 32.77 32.77 3.2K
10:40 32.77 32.77 32.70 32.75 2.0K
10:41 32.79 32.79 32.50 32.50 3.0K
10:42 32.68 32.68 32.40 32.47 3.7K
10:44 32.37 32.39 32.37 32.39 1.3K
10:45 32.34 32.47 32.01 32.04 4.6K
10:46 32.25 32.50 32.25 32.48 3.1K
10:47 32.27 32.27 32.27 32.27 0.1K
10:48 32.45 32.67 32.45 32.67 4.7K
10:49 32.58 32.85 32.58 32.85 5.7K
10:50 32.81 32.92 32.81 32.92 1.0K
10:51 32.92 32.97 32.65 32.65 3.6K
10:52 32.59 32.59 32.57 32.57 5.3K
10:53 32.62 32.62 32.47 32.48 5.3K
10:54 32.23 32.39 32.23 32.30 10.4K
10:55 32.43 32.43 32.38 32.38 1.3K
10:56 32.53 32.53 32.53 32.53 3.3K
10:58 32.36 32.38 32.32 32.38 1.7K
10:59 32.54 32.58 32.54 32.58 0.5K
11:00 32.45 32.45 32.38 32.38 6.8K
11:01 32.23 32.23 32.00 32.00 4.6K
11:02 31.99 31.99 31.96 31.96 0.6K
11:03 31.92 31.92 31.79 31.82 2.3K
11:04 31.98 31.98 31.98 31.98 0.9K
11:05 32.14 32.14 32.04 32.05 3.9K
11:06 31.97 31.97 31.97 31.97 0.3K
11:07 31.93 31.97 31.93 31.97 0.6K
11:08 32.00 32.20 32.00 32.20 1.6K
11:09 31.98 31.98 31.98 31.98 1.1K
11:11 32.20 32.20 32.20 32.20 0.2K
11:12 32.19 32.28 32.16 32.28 1.1K
11:13 32.20 32.22 32.09 32.09 1.1K
11:14 32.03 32.03 32.00 32.00 0.4K
11:15 31.80 31.81 31.80 31.81 0.7K
11:16 31.89 31.98 31.80 31.83 6.0K
11:17 31.69 31.73 31.69 31.73 3.0K
11:18 31.67 31.69 31.67 31.69 1.0K
11:19 31.78 31.78 31.78 31.78 0.2K
11:20 31.81 31.81 31.63 31.63 2.0K
11:21 31.65 31.70 31.65 31.70 1.1K
11:22 31.55 31.55 31.55 31.55 0.9K
11:23 31.60 31.60 31.52 31.52 2.1K
11:24 31.51 31.58 31.41 31.41 6.4K
11:26 31.27 31.30 31.27 31.30 2.1K
11:27 31.35 31.35 31.32 31.32 1.5K
11:28 31.31 31.31 31.19 31.19 15.4K
11:29 31.02 31.02 31.02 31.02 0.7K
11:30 31.09 31.09 31.02 31.02 3.0K
11:31 30.87 30.93 30.87 30.90 2.6K
11:32 30.91 30.91 30.91 30.91 0.7K
11:33 31.00 31.11 30.99 30.99 3.2K
11:34 30.92 30.99 30.92 30.98 1.8K
11:35 30.95 30.95 30.73 30.74 5.6K
11:36 30.74 30.80 30.70 30.80 3.8K
11:37 30.78 30.83 30.78 30.83 0.6K
11:38 30.83 30.92 30.83 30.83 1.8K
11:39 30.82 31.00 30.82 31.00 3.1K
11:40 31.08 31.08 30.83 30.94 7.9K
11:41 30.89 30.89 30.83 30.83 1.8K
11:42 30.77 30.77 30.46 30.52 17.6K
11:43 30.45 30.50 30.33 30.40 9.1K
11:44 30.38 30.43 30.38 30.38 5.9K
11:45 30.34 30.34 30.22 30.22 4.2K
11:46 30.22 30.60 30.22 30.60 3.8K
11:47 30.51 30.63 30.51 30.63 4.5K
11:48 30.54 30.64 30.54 30.64 6.3K
11:49 30.70 30.70 30.67 30.67 6.0K
11:50 30.67 30.75 30.60 30.60 3.4K
11:51 30.66 30.66 30.66 30.66 2.0K
11:52 30.45 30.45 30.45 30.45 1.4K
11:53 30.50 30.50 30.45 30.49 1.3K
11:54 30.51 30.51 30.45 30.45 2.0K
11:55 30.46 30.61 30.46 30.61 1.6K
11:56 30.54 30.63 30.54 30.63 0.7K
11:57 30.62 30.75 30.62 30.74 7.0K
11:58 30.75 30.75 30.74 30.74 1.2K
11:59 30.76 30.87 30.76 30.87 1.1K
12:00 30.85 31.05 30.85 31.05 3.0K
12:01 31.08 31.29 31.08 31.15 15.8K
12:02 31.15 31.27 31.15 31.27 4.9K
12:03 31.15 31.24 31.15 31.24 2.9K
12:04 31.24 31.24 31.21 31.21 1.6K
12:05 31.22 31.25 31.22 31.25 0.9K
12:06 31.39 31.39 31.20 31.26 4.7K
12:07 31.26 31.26 31.15 31.15 2.3K
12:08 31.16 31.18 31.15 31.18 3.8K
12:09 31.33 31.33 31.33 31.33 0.6K
12:10 31.31 31.33 31.27 31.27 2.0K
12:11 31.21 31.21 31.21 31.21 0.5K
12:12 31.23 31.24 31.23 31.24 7.0K
12:13 31.18 31.26 31.15 31.17 6.1K
12:14 31.20 31.20 31.15 31.16 4.1K
12:15 31.14 31.14 31.14 31.14 0.8K
12:16 31.22 31.22 31.22 31.22 0.7K
12:18 31.18 31.19 31.18 31.19 1.1K
12:19 31.20 31.20 31.20 31.20 0.3K
12:20 31.22 31.28 31.22 31.27 3.4K
12:21 31.21 31.35 31.21 31.35 1.2K
12:22 31.46 31.46 31.46 31.46 0.9K
12:23 31.40 31.42 31.33 31.33 1.7K
12:24 31.39 31.41 31.39 31.41 2.9K
12:26 31.21 31.21 31.21 31.21 0.1K
12:27 31.09 31.09 30.96 30.96 5.9K
12:28 31.02 31.04 30.95 30.95 1.6K
12:29 30.97 31.00 30.94 31.00 1.6K
12:30 31.08 31.09 31.00 31.01 7.5K
12:31 31.04 31.04 30.91 30.91 3.8K
12:32 30.95 30.97 30.91 30.95 4.7K
12:33 30.93 30.93 30.92 30.92 3.8K
12:34 30.94 30.95 30.94 30.95 1.0K
12:35 31.06 31.10 31.04 31.10 2.1K
12:37 31.20 31.29 31.20 31.29 3.8K
12:39 31.28 31.28 31.28 31.28 0.3K
12:40 31.24 31.24 31.14 31.14 2.6K
12:41 31.10 31.11 31.10 31.11 1.5K
12:42 31.02 31.02 31.02 31.02 0.4K
12:43 31.00 31.00 31.00 31.00 1.7K
12:44 30.90 30.92 30.90 30.92 1.5K
12:45 31.02 31.11 31.02 31.03 5.6K
12:49 31.17 31.21 31.17 31.21 4.6K
12:50 31.24 31.24 31.24 31.24 0.1K
12:51 31.23 31.23 31.23 31.23 1.0K
12:52 31.41 31.41 31.41 31.41 0.6K
12:55 31.26 31.26 31.21 31.21 4.1K
12:56 31.11 31.11 31.05 31.05 4.0K
12:59 31.03 31.03 30.99 30.99 1.3K
13:00 31.03 31.03 31.03 31.03 0.7K
13:01 31.16 31.16 31.16 31.16 0.5K
13:02 31.27 31.27 31.27 31.27 0.2K
13:03 31.11 31.11 31.11 31.11 0.4K
13:04 31.13 31.13 31.13 31.13 0.5K
13:05 31.16 31.31 31.16 31.31 11.7K
13:06 31.22 31.22 31.22 31.22 0.7K
13:07 31.34 31.34 31.34 31.34 0.8K
13:08 31.30 31.34 31.30 31.31 4.7K
13:09 31.29 31.29 31.29 31.29 0.9K
13:10 31.21 31.21 31.21 31.21 2.2K
13:12 31.39 31.39 31.39 31.39 0.4K
13:13 31.39 31.39 31.39 31.39 0.5K
13:14 31.32 31.36 31.32 31.36 3.0K
13:17 31.38 31.38 31.32 31.32 2.9K
13:19 31.29 31.29 31.29 31.29 0.3K
13:20 31.32 31.32 31.32 31.32 0.8K
13:21 31.26 31.31 31.26 31.31 0.9K
13:22 31.29 31.29 31.26 31.26 3.4K
13:23 31.24 31.24 31.20 31.20 0.7K
13:24 31.21 31.21 31.21 31.21 1.3K
13:26 31.00 31.00 31.00 31.00 2.7K
13:27 30.87 30.92 30.87 30.92 4.0K
13:28 30.95 30.95 30.95 30.95 0.8K
13:29 30.91 30.91 30.86 30.86 6.3K
13:30 30.85 30.85 30.83 30.83 2.8K
13:32 30.86 30.86 30.86 30.86 0.6K
13:33 30.91 30.92 30.91 30.92 1.5K
13:34 30.94 30.94 30.91 30.91 0.5K
13:35 30.87 30.87 30.87 30.87 0.6K
13:36 30.81 30.81 30.81 30.81 0.4K
13:38 30.61 30.61 30.61 30.61 13.1K
13:40 30.46 30.46 30.40 30.40 2.5K
13:41 30.48 30.48 30.42 30.42 2.2K
13:42 30.48 30.50 30.45 30.45 5.9K
13:43 30.50 30.50 30.42 30.48 2.4K
13:44 30.49 30.57 30.49 30.57 4.3K
13:45 30.52 30.54 30.52 30.54 1.5K
13:46 30.75 30.78 30.74 30.78 4.6K
13:47 30.80 30.80 30.80 30.80 0.5K
13:49 30.84 30.84 30.84 30.84 0.5K
13:50 30.85 30.85 30.85 30.85 0.2K
13:51 30.90 30.90 30.90 30.90 0.3K
13:52 30.90 30.90 30.90 30.90 1.6K
13:53 30.90 30.94 30.90 30.94 2.0K
13:54 30.91 30.91 30.91 30.91 1.4K
13:55 30.84 30.84 30.84 30.84 1.0K
13:56 30.94 30.94 30.94 30.94 0.9K
13:58 30.89 30.89 30.89 30.89 0.5K
14:00 30.82 30.82 30.82 30.82 0.2K
14:01 30.91 30.91 30.91 30.91 1.3K
14:02 30.92 30.92 30.91 30.91 2.4K
14:03 30.79 30.79 30.79 30.79 0.8K
14:05 30.72 30.72 30.68 30.72 1.1K
14:07 30.63 30.63 30.60 30.60 0.6K
14:08 30.49 30.49 30.46 30.46 1.0K
14:09 30.48 30.48 30.48 30.48 1.3K
14:10 30.43 30.47 30.43 30.43 3.8K
14:12 30.55 30.55 30.55 30.55 0.4K
14:14 30.53 30.53 30.50 30.50 2.4K
14:15 30.62 30.67 30.62 30.67 0.9K
14:16 30.82 30.82 30.60 30.72 35.5K
14:18 30.72 30.96 30.72 30.96 2.7K
14:19 30.93 30.93 30.81 30.81 2.8K
14:20 30.79 30.79 30.79 30.79 1.4K
14:21 30.85 30.85 30.85 30.85 0.1K
14:22 30.87 30.87 30.87 30.87 0.3K
14:23 30.89 30.89 30.87 30.87 0.7K
14:24 30.80 30.80 30.80 30.80 1.5K
14:27 30.99 30.99 30.99 30.99 0.3K
14:28 31.03 31.07 31.03 31.07 1.8K
14:29 31.19 31.19 31.19 31.19 1.8K
14:30 31.11 31.14 31.11 31.14 1.1K
14:31 31.25 31.28 31.25 31.28 0.5K
14:32 31.17 31.22 31.17 31.22 1.3K
14:33 31.24 31.24 31.19 31.19 2.2K
14:35 31.26 31.27 31.24 31.24 2.5K
14:36 31.19 31.33 31.19 31.31 5.0K
14:37 31.29 31.31 31.29 31.31 1.4K
14:38 31.20 31.20 31.18 31.18 1.1K
14:39 31.19 31.21 31.19 31.21 0.4K
14:41 31.34 31.38 31.32 31.38 1.9K
14:42 31.35 31.35 31.35 31.35 0.4K
14:43 31.32 31.32 31.25 31.25 1.5K
14:46 31.32 31.32 31.32 31.32 0.4K
14:47 31.40 31.64 31.38 31.64 5.1K
14:48 31.60 31.76 31.60 31.76 1.5K
14:49 31.81 31.83 31.73 31.73 10.6K
14:50 31.69 31.76 31.69 31.76 1.5K
14:51 31.86 31.86 31.80 31.85 1.6K
14:52 31.84 31.92 31.82 31.88 2.8K
14:53 31.88 31.88 31.81 31.85 2.2K
14:54 31.84 31.93 31.84 31.88 2.9K
14:55 31.83 31.83 31.80 31.81 0.6K
14:56 31.80 31.80 31.56 31.61 2.8K
14:57 31.50 31.56 31.50 31.56 0.5K
14:58 31.58 31.58 31.58 31.58 1.6K
14:59 31.51 31.51 31.50 31.50 1.5K
15:00 31.51 31.51 31.50 31.50 2.2K
15:01 31.32 31.32 31.28 31.28 1.1K
15:02 31.20 31.20 31.08 31.08 3.1K
15:03 31.20 31.20 31.14 31.17 2.1K
15:04 31.22 31.22 31.22 31.22 2.4K
15:05 31.18 31.28 31.18 31.26 1.5K
15:06 31.22 31.26 31.15 31.15 1.4K
15:07 31.16 31.16 31.16 31.16 1.5K
15:08 31.20 31.20 31.20 31.20 0.8K
15:09 31.33 31.33 31.26 31.28 1.1K
15:10 31.31 31.31 31.31 31.31 0.5K
15:11 31.33 31.36 31.33 31.35 0.4K
15:12 31.37 31.37 31.36 31.37 1.2K
15:13 31.32 31.40 31.32 31.40 4.3K
15:14 31.40 31.46 31.40 31.46 0.6K
15:15 31.39 31.39 31.38 31.38 1.1K
15:16 31.38 31.38 31.38 31.38 0.2K
15:17 31.41 31.41 31.41 31.41 1.4K
15:18 31.39 31.39 31.39 31.39 0.5K
15:19 31.42 31.53 31.42 31.53 5.5K
15:20 31.53 31.53 31.47 31.47 1.2K
15:21 31.48 31.48 31.47 31.47 0.9K
15:22 31.48 31.48 31.44 31.45 0.9K
15:23 31.43 31.43 31.43 31.43 0.3K
15:24 31.47 31.47 31.47 31.47 0.1K
15:25 31.41 31.41 31.28 31.28 5.8K
15:26 31.27 31.27 31.24 31.25 0.9K
15:27 31.29 31.29 31.25 31.25 1.6K
15:28 31.29 31.31 31.26 31.26 1.6K
15:29 31.28 31.28 31.28 31.28 1.3K
15:30 31.23 31.23 31.20 31.20 2.4K
15:31 31.15 31.21 31.15 31.21 2.5K
15:32 31.21 31.21 31.16 31.21 2.0K
15:33 31.17 31.23 31.17 31.22 3.2K
15:34 31.26 31.26 31.20 31.20 2.6K
15:35 31.21 31.28 31.21 31.28 4.9K
15:36 31.27 31.33 31.26 31.33 3.9K
15:37 31.40 31.40 31.32 31.32 4.7K
15:38 31.32 31.32 31.29 31.29 1.1K
15:39 31.31 31.31 31.28 31.28 0.6K
15:40 31.38 31.38 31.34 31.35 1.1K
15:42 31.43 31.43 31.30 31.30 1.7K
15:43 31.29 31.40 31.29 31.40 3.5K
15:44 31.42 31.42 31.41 31.42 2.1K
15:45 31.45 31.48 31.45 31.45 0.5K
15:46 31.51 31.51 31.30 31.36 6.1K
15:47 31.31 31.31 31.31 31.31 2.0K
15:48 31.37 31.37 31.36 31.36 2.4K
15:49 31.34 31.36 31.32 31.36 4.0K
15:50 31.33 31.33 31.18 31.19 14.8K
15:51 31.22 31.30 31.22 31.30 1.2K
15:52 31.26 31.26 31.20 31.26 0.8K
15:53 31.21 31.24 31.18 31.18 0.8K
15:54 31.20 31.20 31.12 31.12 3.6K
15:55 31.13 31.13 31.12 31.12 2.9K
15:56 31.12 31.15 31.12 31.15 1.6K
15:57 31.25 31.25 31.19 31.19 1.4K
15:58 31.26 31.26 31.23 31.26 1.6K
15:59 31.26 31.26 31.22 31.22 3.6K
16:00 31.26 31.26 31.26 31.26 26.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음