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 32.33 32.36 32.31 32.36 51.9K
09:31 31.97 32.45 31.97 32.45 6.5K
09:32 32.45 32.45 32.21 32.21 3.8K
09:33 32.00 32.00 31.95 31.95 4.9K
09:34 31.74 31.92 31.74 31.92 4.2K
09:35 31.84 31.90 31.66 31.66 11.4K
09:36 31.42 32.01 31.40 32.01 6.9K
09:37 31.95 31.95 31.59 31.59 2.2K
09:38 31.50 31.70 31.50 31.61 2.1K
09:39 31.60 31.80 31.60 31.80 3.8K
09:40 31.80 32.03 31.80 32.03 3.5K
09:41 32.27 32.27 32.16 32.17 1.5K
09:42 32.48 33.06 32.44 33.06 10.2K
09:43 33.65 33.65 32.54 32.54 8.7K
09:44 32.15 32.27 31.89 32.09 18.2K
09:45 31.96 32.13 31.91 32.13 3.6K
09:46 32.13 32.82 32.13 32.69 4.8K
09:47 32.59 32.62 32.54 32.59 4.8K
09:48 32.50 32.50 32.32 32.32 2.9K
09:49 32.35 32.35 32.01 32.04 2.7K
09:50 32.10 32.18 31.98 31.98 4.9K
09:51 31.95 32.13 31.95 32.13 2.7K
09:52 32.20 32.20 32.04 32.04 3.1K
09:53 32.18 32.30 32.18 32.19 3.7K
09:54 32.31 32.56 32.31 32.55 2.4K
09:55 32.59 32.65 32.51 32.51 9.2K
09:56 32.60 32.60 32.50 32.51 9.5K
09:57 32.50 32.50 32.50 32.50 0.1K
09:58 32.50 32.67 32.49 32.67 2.6K
09:59 32.65 32.89 32.65 32.89 3.0K
10:00 32.77 32.82 32.72 32.78 4.5K
10:01 33.00 33.00 32.59 32.82 7.2K
10:02 32.92 32.94 32.92 32.92 2.1K
10:03 32.88 33.02 32.85 33.02 7.0K
10:04 33.03 33.03 33.03 33.03 1.4K
10:05 33.28 33.32 33.18 33.18 11.2K
10:06 33.10 33.10 32.80 32.85 19.2K
10:07 32.74 32.93 32.74 32.89 2.9K
10:08 32.80 32.80 32.65 32.76 3.7K
10:09 32.82 32.88 32.82 32.88 1.6K
10:10 32.87 33.15 32.87 33.15 2.9K
10:11 33.20 33.35 33.20 33.35 1.0K
10:12 33.43 33.43 33.39 33.39 1.7K
10:13 33.32 33.32 33.19 33.25 4.3K
10:14 33.23 33.40 33.23 33.39 6.2K
10:15 33.55 33.57 33.36 33.51 5.0K
10:16 33.42 33.64 33.42 33.64 7.2K
10:17 33.65 34.03 33.65 34.03 8.9K
10:18 34.04 34.51 34.04 34.37 10.9K
10:19 34.42 34.42 34.12 34.31 29.0K
10:20 34.30 34.30 34.06 34.12 4.3K
10:21 34.10 34.10 33.70 33.71 6.3K
10:22 33.61 33.73 33.46 33.51 19.1K
10:23 33.61 33.61 33.58 33.61 2.7K
10:24 33.82 33.90 33.78 33.90 9.1K
10:25 33.85 33.85 33.72 33.72 4.3K
10:26 33.71 33.82 33.71 33.80 1.7K
10:27 33.89 33.89 33.85 33.88 3.4K
10:28 33.89 34.09 33.89 34.09 3.9K
10:29 34.11 34.23 34.11 34.19 4.0K
10:30 34.25 34.33 34.15 34.33 5.5K
10:31 34.30 34.40 34.23 34.40 3.8K
10:32 34.28 34.55 34.24 34.55 6.6K
10:33 34.58 34.70 34.57 34.65 6.1K
10:34 34.66 34.77 34.59 34.77 6.6K
10:35 34.77 35.10 34.77 35.10 8.7K
10:36 35.25 35.39 35.12 35.19 6.6K
10:37 35.19 35.19 35.01 35.17 5.6K
10:38 35.13 35.13 34.88 34.88 6.5K
10:39 34.89 34.96 34.84 34.86 6.4K
10:40 35.00 35.04 35.00 35.03 2.9K
10:41 35.11 35.11 35.00 35.05 9.7K
10:42 35.04 35.04 34.65 34.77 13.4K
10:43 34.87 35.02 34.85 34.88 2.6K
10:44 34.92 34.92 34.73 34.80 6.0K
10:45 35.00 35.11 34.91 35.02 4.8K
10:46 35.09 35.09 34.99 35.03 10.7K
10:47 34.78 34.82 34.78 34.78 4.5K
10:48 34.77 34.77 34.77 34.77 2.6K
10:49 35.02 35.04 35.02 35.04 2.1K
10:50 34.98 35.08 34.88 34.90 6.7K
10:51 34.86 35.11 34.86 35.11 7.5K
10:52 34.96 35.08 34.88 35.08 3.3K
10:53 35.11 36.03 35.11 36.02 21.3K
10:54 36.00 36.12 35.90 36.11 14.4K
10:55 36.25 36.31 35.82 35.82 10.1K
10:56 35.87 36.11 35.84 36.11 19.8K
10:57 36.08 36.09 35.94 36.09 4.0K
10:58 35.97 35.97 35.88 35.96 2.6K
10:59 36.08 36.08 35.97 35.97 8.9K
11:00 36.15 36.25 36.02 36.07 12.7K
11:01 36.23 36.35 36.11 36.15 3.2K
11:02 36.16 36.16 35.80 35.95 15.1K
11:03 36.07 36.40 36.07 36.24 15.2K
11:04 36.19 36.19 35.90 35.90 5.7K
11:05 35.83 35.87 35.80 35.80 7.2K
11:06 35.80 35.80 35.47 35.47 9.0K
11:07 35.41 35.51 35.40 35.40 15.3K
11:08 35.43 35.76 35.43 35.76 4.8K
11:09 35.75 35.81 35.65 35.81 7.6K
11:10 35.87 36.02 35.87 36.02 0.8K
11:11 36.05 36.05 35.77 35.77 7.9K
11:12 36.00 36.18 36.00 36.18 6.4K
11:13 36.14 36.17 36.09 36.10 6.5K
11:14 36.23 36.23 36.23 36.23 0.1K
11:15 36.15 36.22 36.08 36.20 6.4K
11:16 36.10 36.27 36.10 36.27 1.1K
11:17 36.25 36.25 35.97 36.15 7.0K
11:18 36.08 36.33 36.08 36.22 4.3K
11:19 36.23 36.37 36.23 36.37 1.8K
11:20 36.27 36.40 36.23 36.23 3.3K
11:21 36.13 36.28 36.11 36.28 5.6K
11:22 36.28 36.49 36.28 36.46 5.7K
11:23 36.48 36.66 36.48 36.66 3.0K
11:24 36.71 36.83 36.68 36.83 4.5K
11:25 36.83 36.88 36.52 36.52 12.9K
11:26 36.49 36.57 36.43 36.49 6.2K
11:27 36.50 36.51 36.38 36.50 13.2K
11:28 36.01 36.01 35.82 35.95 27.9K
11:29 35.97 35.97 35.80 35.88 11.4K
11:30 35.86 36.13 35.86 36.13 16.2K
11:31 36.10 36.21 36.09 36.21 3.1K
11:32 36.44 36.44 36.33 36.33 3.4K
11:33 36.36 36.36 36.34 36.36 2.1K
11:34 36.37 36.37 36.30 36.30 13.7K
11:35 35.78 35.84 35.78 35.84 6.4K
11:36 35.78 35.82 35.74 35.82 2.9K
11:37 35.93 35.93 35.81 35.81 1.5K
11:38 35.84 35.84 35.43 35.47 20.0K
11:39 35.52 35.52 35.52 35.52 1.5K
11:40 35.50 35.56 35.45 35.45 13.7K
11:41 35.46 35.46 35.31 35.39 6.5K
11:42 35.46 35.46 35.27 35.29 4.1K
11:43 35.26 35.26 35.04 35.26 7.3K
11:44 35.26 35.28 35.13 35.12 5.2K
11:45 35.12 35.18 35.12 35.17 2.3K
11:46 35.10 35.10 34.93 34.99 18.5K
11:47 35.00 35.21 34.98 35.12 4.7K
11:48 35.19 35.36 35.19 35.36 3.0K
11:49 35.45 35.48 35.45 35.48 4.2K
11:50 35.26 35.37 35.26 35.37 1.6K
11:51 35.43 35.64 35.43 35.44 5.1K
11:52 35.31 35.34 35.27 35.34 1.6K
11:53 35.37 35.37 35.26 35.26 0.6K
11:54 35.27 35.27 35.27 35.27 1.7K
11:55 35.31 35.32 35.16 35.19 3.7K
11:56 35.22 35.22 35.22 35.22 1.7K
11:57 35.20 35.38 35.20 35.38 1.1K
11:58 35.39 35.39 35.39 35.39 0.3K
11:59 35.39 35.41 35.29 35.31 8.2K
12:00 35.32 35.32 35.32 35.32 0.4K
12:01 35.18 35.18 35.07 35.15 4.4K
12:02 35.21 35.21 35.10 35.10 4.4K
12:03 35.17 35.17 35.10 35.10 3.9K
12:04 35.06 35.06 35.00 35.02 8.1K
12:05 34.77 34.78 34.70 34.75 63.1K
12:06 34.73 34.73 34.73 34.73 0.4K
12:07 34.87 35.00 34.87 35.00 1.9K
12:08 35.02 35.02 34.76 34.76 3.9K
12:09 34.78 34.90 34.78 34.90 2.3K
12:10 34.83 34.99 34.83 34.99 2.7K
12:11 34.72 34.77 34.70 34.70 4.7K
12:12 34.76 34.76 34.60 34.60 5.0K
12:13 34.59 34.64 34.49 34.52 7.4K
12:14 34.57 34.85 34.57 34.85 5.9K
12:15 34.85 34.85 34.82 34.82 4.0K
12:17 34.73 34.73 34.66 34.66 1.5K
12:18 34.68 34.76 34.68 34.76 0.5K
12:19 34.69 34.69 34.69 34.69 0.2K
12:20 34.63 34.63 34.57 34.57 5.0K
12:21 34.69 34.69 34.69 34.68 0.6K
12:23 34.66 34.78 34.66 34.78 0.9K
12:24 34.88 34.88 34.83 34.87 12.0K
12:25 34.87 34.90 34.87 34.90 3.1K
12:26 34.76 34.76 34.76 34.76 0.1K
12:27 34.85 34.90 34.85 34.90 1.9K
12:28 34.92 34.92 34.90 34.90 1.0K
12:29 34.91 34.91 34.91 34.91 0.5K
12:30 34.80 34.80 34.78 34.78 0.8K
12:31 34.84 34.85 34.84 34.85 0.4K
12:33 34.73 34.74 34.73 34.74 4.0K
12:35 34.77 34.77 34.77 34.77 0.2K
12:36 34.76 34.76 34.76 34.76 0.2K
12:37 34.72 34.74 34.72 34.72 2.9K
12:38 34.54 34.54 34.54 34.54 8.6K
12:39 34.51 34.57 34.51 34.53 12.1K
12:40 34.50 34.55 34.50 34.55 3.6K
12:42 34.51 34.51 34.51 34.51 0.7K
12:43 34.50 34.51 34.50 34.51 0.9K
12:44 34.54 34.54 34.54 34.54 0.7K
12:45 34.48 34.48 34.48 34.48 1.8K
12:47 34.25 34.28 34.14 34.17 13.6K
12:48 34.12 34.18 34.12 34.18 3.3K
12:49 34.26 34.26 34.26 34.26 0.5K
12:50 34.08 34.30 34.08 34.30 0.5K
12:51 34.29 34.42 34.29 34.42 4.2K
12:52 34.48 34.58 34.43 34.58 1.5K
12:53 34.58 34.60 34.58 34.60 3.4K
12:54 34.59 34.59 34.59 34.59 1.4K
12:55 34.57 34.57 34.55 34.55 0.2K
12:56 34.50 34.50 34.50 34.50 2.3K
12:58 34.45 34.46 34.45 34.46 1.0K
13:00 34.61 34.61 34.61 34.61 1.9K
13:01 34.60 34.60 34.60 34.60 0.7K
13:03 34.65 34.65 34.65 34.65 0.4K
13:04 34.76 34.79 34.75 34.79 3.6K
13:05 34.75 34.80 34.75 34.80 2.3K
13:06 34.85 34.85 34.85 34.85 3.3K
13:07 34.81 34.81 34.81 34.81 4.1K
13:08 34.90 34.90 34.90 34.90 2.7K
13:10 34.56 34.56 34.56 34.56 1.6K
13:13 34.63 34.63 34.63 34.63 0.3K
13:14 34.62 34.62 34.62 34.62 0.6K
13:15 34.55 34.55 34.43 34.43 2.5K
13:16 34.45 34.50 34.45 34.50 0.9K
13:18 34.50 34.50 34.37 34.37 1.3K
13:19 34.40 34.44 34.33 34.33 6.4K
13:20 34.23 34.23 34.13 34.13 0.9K
13:21 34.08 34.08 33.99 33.99 3.1K
13:22 34.13 34.19 34.08 34.19 0.7K
13:23 34.06 34.06 34.06 34.06 1.0K
13:25 34.03 34.03 33.83 33.89 2.3K
13:26 33.83 33.83 33.82 33.82 3.7K
13:27 33.63 33.80 33.62 33.80 1.5K
13:28 33.87 33.87 33.68 33.68 1.5K
13:29 33.52 33.57 33.52 33.57 2.0K
13:30 33.50 33.50 33.33 33.37 5.1K
13:31 33.54 33.61 33.54 33.61 0.4K
13:32 33.70 33.70 33.62 33.68 3.2K
13:33 33.51 33.51 33.51 33.51 1.2K
13:34 33.22 33.23 33.22 33.23 0.5K
13:35 33.19 33.19 33.19 33.19 0.8K
13:36 33.43 33.43 33.43 33.42 0.9K
13:37 33.18 33.21 33.10 33.21 2.3K
13:38 33.24 33.29 33.24 33.29 1.7K
13:39 33.41 33.41 33.41 33.41 0.4K
13:40 33.50 33.58 33.50 33.58 1.2K
13:41 33.59 33.59 33.38 33.38 2.7K
13:42 33.42 33.42 33.39 33.41 1.0K
13:43 33.40 33.40 33.30 33.30 4.2K
13:44 33.10 33.19 33.10 33.19 2.8K
13:45 33.16 33.16 33.09 33.09 0.9K
13:46 33.09 33.09 33.05 33.05 3.5K
13:47 33.16 33.16 33.16 33.16 0.2K
13:48 33.32 33.38 33.32 33.36 1.0K
13:49 33.33 33.33 33.33 33.33 0.4K
13:50 33.36 33.36 33.36 33.36 4.3K
13:51 33.35 33.35 33.25 33.25 0.9K
13:52 33.15 33.15 33.15 33.15 1.3K
13:53 33.03 33.04 32.93 32.93 8.5K
13:54 33.03 33.03 33.03 33.03 3.3K
13:56 33.39 33.39 33.36 33.36 0.6K
13:57 33.33 33.33 33.20 33.21 1.0K
13:58 33.25 33.25 33.18 33.18 1.2K
13:59 33.12 33.21 33.11 33.21 3.2K
14:00 33.10 33.10 33.10 33.10 0.3K
14:01 33.25 33.35 33.25 33.35 0.7K
14:02 33.35 33.35 33.35 33.35 1.2K
14:03 33.17 33.17 33.17 33.17 0.1K
14:04 33.22 33.22 33.17 33.17 0.8K
14:05 33.12 33.12 33.12 33.12 0.2K
14:06 33.03 33.03 33.00 33.00 1.7K
14:07 32.93 32.93 32.93 32.93 1.8K
14:09 33.09 33.09 33.09 33.09 0.3K
14:10 33.00 33.10 33.00 33.10 1.5K
14:11 33.13 33.19 33.05 33.05 0.9K
14:12 33.15 33.17 33.15 33.17 0.5K
14:13 33.13 33.13 33.13 33.13 0.9K
14:14 33.10 33.10 33.07 33.09 0.8K
14:15 33.14 33.14 33.05 33.05 2.1K
14:17 32.88 32.92 32.80 32.92 3.1K
14:18 32.85 32.85 32.75 32.82 2.0K
14:19 32.73 32.75 32.73 32.75 2.5K
14:21 32.61 32.61 32.61 32.61 0.8K
14:22 32.71 32.77 32.66 32.77 1.4K
14:23 32.76 32.76 32.74 32.74 0.4K
14:24 32.79 32.81 32.79 32.80 1.5K
14:25 32.90 32.99 32.90 32.96 2.7K
14:26 32.97 32.97 32.91 32.91 8.7K
14:27 32.85 32.85 32.83 32.83 1.4K
14:29 32.95 32.95 32.95 32.95 0.2K
14:30 32.95 33.03 32.95 33.03 0.9K
14:34 33.09 33.09 33.07 33.07 1.0K
14:35 33.07 33.07 32.99 32.99 2.2K
14:36 32.78 32.78 32.62 32.62 2.4K
14:37 32.58 32.60 32.58 32.60 5.5K
14:38 32.59 32.61 32.59 32.61 1.7K
14:39 32.58 32.61 32.58 32.61 1.0K
14:40 32.58 32.58 32.50 32.50 2.3K
14:41 32.67 32.67 32.67 32.67 0.2K
14:42 32.57 32.57 32.56 32.56 0.5K
14:43 32.40 32.41 32.35 32.41 2.7K
14:44 32.42 32.42 32.34 32.34 1.7K
14:45 32.28 32.35 32.17 32.22 8.9K
14:46 32.13 32.13 32.00 32.05 12.5K
14:47 32.05 32.15 32.05 32.05 2.9K
14:48 32.23 32.29 32.21 32.29 0.8K
14:49 32.33 32.37 32.33 32.37 0.8K
14:50 32.48 32.48 32.45 32.45 1.9K
14:51 32.39 32.48 32.39 32.48 0.7K
14:52 32.52 32.54 32.47 32.47 1.9K
14:53 32.45 32.45 32.34 32.37 3.9K
14:54 32.37 32.37 32.35 32.35 1.2K
14:55 32.44 32.51 32.44 32.51 3.0K
14:56 32.50 32.50 32.42 32.42 1.6K
14:58 32.46 32.46 32.46 32.46 0.4K
14:59 32.60 32.60 32.60 32.60 0.2K
15:00 32.44 32.44 32.39 32.39 0.4K
15:01 32.32 32.32 32.25 32.25 3.7K
15:02 32.21 32.21 32.08 32.08 0.9K
15:04 32.14 32.14 31.97 31.97 2.7K
15:05 32.00 32.05 31.94 31.96 2.2K
15:06 31.97 31.97 31.86 31.97 2.8K
15:07 31.97 31.97 31.94 31.94 1.3K
15:08 31.89 31.98 31.89 31.98 3.7K
15:09 31.97 31.97 31.86 31.86 2.1K
15:10 31.93 31.94 31.93 31.94 0.9K
15:11 32.01 32.01 31.90 31.94 3.2K
15:13 31.96 32.01 31.96 32.01 0.8K
15:14 31.86 31.86 31.86 31.86 0.2K
15:15 31.91 32.00 31.91 31.98 3.2K
15:17 31.85 31.94 31.85 31.94 1.3K
15:18 31.78 31.78 31.78 31.78 0.2K
15:19 31.75 31.75 31.75 31.75 1.1K
15:20 31.70 31.70 31.68 31.68 2.6K
15:22 31.77 31.77 31.65 31.68 1.0K
15:23 31.77 31.77 31.70 31.70 1.2K
15:24 31.68 31.82 31.68 31.82 1.4K
15:25 31.88 31.97 31.81 31.81 2.6K
15:26 31.73 31.73 31.73 31.73 1.3K
15:27 31.76 31.77 31.76 31.77 1.3K
15:28 31.74 31.74 31.68 31.68 1.6K
15:29 31.74 31.74 31.70 31.74 2.2K
15:30 31.87 31.87 31.84 31.84 2.8K
15:31 31.92 31.92 31.92 31.92 2.2K
15:32 31.94 32.06 31.94 32.06 2.2K
15:33 32.17 32.17 32.08 32.10 5.4K
15:34 32.14 32.14 32.14 32.14 0.8K
15:35 32.08 32.08 32.08 32.08 5.0K
15:36 32.02 32.02 32.02 32.02 0.9K
15:37 31.90 31.90 31.82 31.82 1.2K
15:38 31.82 31.82 31.82 31.82 0.3K
15:39 31.84 31.84 31.84 31.84 8.0K
15:40 31.83 31.86 31.83 31.86 0.9K
15:41 31.79 31.88 31.79 31.88 2.5K
15:42 31.93 31.93 31.93 31.93 1.3K
15:44 31.77 31.85 31.77 31.85 1.3K
15:45 31.94 31.94 31.94 31.94 0.5K
15:46 31.91 32.01 31.91 32.00 1.0K
15:47 32.15 32.15 32.15 32.15 0.3K
15:48 32.17 32.17 32.17 32.17 2.9K
15:49 32.15 32.17 32.15 32.17 0.4K
15:50 32.22 32.26 32.11 32.11 1.1K
15:52 31.93 31.93 31.84 31.89 2.8K
15:53 31.72 31.75 31.72 31.75 0.6K
15:54 31.74 31.79 31.74 31.74 10.2K
15:55 31.72 31.72 31.71 31.71 8.1K
15:56 31.85 31.85 31.70 31.70 9.9K
15:57 31.70 31.83 31.68 31.83 8.8K
15:58 31.74 31.80 31.74 31.80 9.1K
15:59 31.77 31.88 31.77 31.88 3.3K
16:00 31.85 31.85 31.85 31.85 33.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음