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 36.60 36.75 35.35 36.66 490.1K
09:31 36.73 37.12 36.30 36.30 36.7K
09:32 36.72 36.72 36.28 36.51 17.1K
09:33 36.72 36.74 36.46 36.59 13.4K
09:34 36.70 37.26 36.70 37.25 49.1K
09:35 37.57 37.62 36.68 36.68 19.1K
09:36 36.52 36.64 35.35 35.35 34.8K
09:37 35.93 36.00 35.00 35.22 33.6K
09:38 35.29 35.67 35.08 35.55 24.6K
09:39 35.35 35.58 35.31 35.36 24.3K
09:40 35.08 35.27 34.89 34.99 23.7K
09:41 34.86 34.86 34.30 34.70 25.9K
09:42 34.91 34.95 34.49 34.84 20.7K
09:43 34.89 34.89 34.35 34.39 16.9K
09:44 34.45 34.66 34.45 34.53 16.7K
09:45 34.69 35.37 34.59 35.20 20.9K
09:46 35.02 35.02 34.57 34.81 15.8K
09:47 34.64 34.97 34.57 34.57 9.3K
09:48 34.64 35.00 34.64 34.83 9.2K
09:49 34.77 35.05 34.77 34.93 16.5K
09:50 34.78 35.11 34.70 34.97 9.3K
09:51 34.99 34.99 34.63 34.83 21.1K
09:52 34.88 35.02 34.84 34.96 5.0K
09:53 35.26 35.26 35.04 35.13 6.7K
09:54 35.13 35.21 34.97 35.21 7.9K
09:55 35.33 35.43 35.13 35.26 19.3K
09:56 35.12 35.12 34.72 34.83 18.7K
09:57 34.66 35.06 34.54 35.05 23.1K
09:58 35.11 35.66 35.09 35.66 6.7K
09:59 35.51 36.15 35.51 35.76 22.4K
10:00 36.10 36.34 35.94 36.23 22.6K
10:01 36.12 36.29 35.76 36.24 12.0K
10:02 36.09 36.41 35.81 36.40 7.6K
10:03 36.32 36.38 36.10 36.11 17.0K
10:04 35.96 36.56 35.94 35.94 20.7K
10:05 35.91 36.34 35.77 36.29 10.8K
10:06 36.21 36.74 36.21 36.66 11.8K
10:07 36.70 36.93 36.70 36.90 14.8K
10:08 36.87 37.19 36.87 37.01 22.1K
10:09 37.07 37.18 36.82 36.91 51.1K
10:10 37.00 37.22 36.65 36.81 31.7K
10:11 36.79 36.99 36.64 36.99 10.5K
10:12 37.20 37.80 37.20 37.80 19.6K
10:13 37.80 38.44 37.80 38.20 35.7K
10:14 38.50 38.54 38.38 38.47 10.0K
10:15 38.62 38.80 38.47 38.54 32.0K
10:16 38.50 38.79 38.47 38.47 32.0K
10:17 38.35 38.96 38.35 38.92 13.3K
10:18 38.99 39.19 38.82 39.19 32.5K
10:19 39.17 39.17 38.72 38.79 16.4K
10:20 38.97 40.26 38.97 39.96 49.6K
10:21 39.87 40.32 39.84 40.22 39.1K
10:22 40.33 40.65 40.08 40.63 33.8K
10:23 40.62 40.83 40.39 40.83 25.1K
10:24 40.95 41.73 40.95 41.16 47.3K
10:25 41.33 41.33 40.02 40.02 74.9K
10:26 40.16 40.46 39.48 39.83 41.9K
10:27 39.76 40.20 39.52 40.16 32.2K
10:28 40.04 40.04 39.30 39.34 45.0K
10:29 39.33 39.49 39.27 39.40 28.7K
10:30 39.33 39.33 38.67 39.09 70.1K
10:31 38.72 39.09 38.63 39.09 22.7K
10:32 39.30 39.30 38.77 39.06 7.7K
10:33 38.82 39.10 38.67 39.10 24.4K
10:34 39.12 39.19 39.00 39.00 13.1K
10:35 38.93 38.93 38.33 38.41 17.4K
10:36 38.48 38.88 38.48 38.85 9.5K
10:37 38.65 38.96 38.50 38.92 17.6K
10:38 38.76 38.87 38.35 38.35 21.2K
10:39 38.73 38.78 38.56 38.78 9.4K
10:40 38.78 38.91 38.76 38.79 7.1K
10:41 38.64 38.64 38.02 38.02 22.9K
10:42 38.29 38.47 38.27 38.27 8.6K
10:43 38.39 38.39 38.39 38.39 3.0K
10:44 38.41 38.92 38.41 38.92 6.8K
10:45 38.90 38.90 38.50 38.90 40.4K
10:46 38.77 39.19 38.77 39.02 34.9K
10:47 38.92 38.99 38.61 38.61 28.1K
10:48 38.47 38.66 38.41 38.50 8.0K
10:49 38.48 38.48 38.13 38.13 6.9K
10:50 38.16 38.47 38.16 38.47 9.6K
10:51 38.67 39.15 38.67 39.15 11.0K
10:52 39.17 39.25 39.08 39.15 15.1K
10:53 39.10 39.55 39.10 39.55 12.2K
10:54 39.56 39.80 39.52 39.58 14.7K
10:55 39.54 39.91 39.29 39.91 7.3K
10:56 39.79 39.90 39.50 39.69 10.9K
10:57 39.61 39.61 39.04 39.36 21.0K
10:58 39.39 39.39 38.77 38.77 7.2K
10:59 38.85 38.98 38.69 38.95 7.5K
11:00 39.01 39.41 39.01 39.24 6.6K
11:01 39.11 39.17 39.03 39.17 3.5K
11:02 39.01 39.22 39.01 39.10 7.3K
11:03 39.19 39.19 39.03 39.11 5.5K
11:04 39.00 39.13 39.00 39.13 5.6K
11:05 38.99 39.28 38.99 39.14 15.8K
11:06 39.09 39.21 39.07 39.07 12.3K
11:07 39.08 39.30 39.08 39.22 4.6K
11:08 39.00 39.17 38.90 39.17 17.7K
11:09 39.19 39.24 39.16 39.24 2.3K
11:10 38.92 38.92 38.50 38.66 65.1K
11:11 38.55 38.70 38.33 38.42 19.8K
11:12 38.60 38.70 38.60 38.69 33.4K
11:13 38.45 38.52 38.35 38.43 5.0K
11:14 38.61 38.70 38.49 38.56 5.3K
11:15 38.45 38.45 38.25 38.30 10.2K
11:16 38.14 38.24 37.61 37.67 59.5K
11:17 37.73 37.73 37.16 37.51 10.7K
11:18 37.45 38.10 37.45 37.96 14.6K
11:19 37.88 37.89 37.74 37.80 5.1K
11:20 37.89 37.92 37.79 37.92 2.5K
11:21 37.87 37.94 37.54 37.54 8.8K
11:22 37.57 37.71 37.56 37.62 5.6K
11:23 37.58 37.67 37.52 37.56 5.6K
11:24 37.63 37.83 37.63 37.74 4.9K
11:25 37.88 38.08 37.88 38.08 2.4K
11:26 38.01 38.27 37.98 38.24 18.3K
11:27 38.24 38.28 38.12 38.21 5.2K
11:28 38.24 38.47 38.21 38.47 11.6K
11:29 38.41 38.72 38.41 38.72 4.4K
11:30 38.69 38.84 38.55 38.75 8.4K
11:31 38.79 39.05 38.79 39.05 12.5K
11:32 38.95 38.95 38.59 38.71 42.2K
11:33 38.79 38.79 38.58 38.58 6.2K
11:34 38.60 38.68 38.56 38.56 4.9K
11:35 38.61 38.62 38.57 38.62 2.1K
11:36 38.68 38.88 38.68 38.88 2.7K
11:37 38.95 39.39 38.95 39.24 42.7K
11:38 39.15 39.26 39.11 39.24 7.4K
11:39 39.27 39.42 39.27 39.42 5.7K
11:40 39.48 39.55 39.47 39.55 12.1K
11:41 39.56 39.77 39.50 39.62 9.0K
11:42 39.67 40.00 39.67 39.97 11.8K
11:43 39.99 40.29 39.89 40.00 12.7K
11:44 39.68 39.79 39.45 39.45 22.4K
11:45 39.71 40.08 39.62 40.08 3.7K
11:46 40.10 40.10 39.71 39.89 7.8K
11:47 39.97 39.97 39.70 39.72 8.2K
11:48 39.90 39.93 39.67 39.74 11.3K
11:49 39.87 39.87 39.72 39.72 3.6K
11:50 39.76 39.76 39.47 39.51 4.1K
11:51 39.57 39.57 39.49 39.49 2.8K
11:52 39.33 39.47 39.33 39.34 10.6K
11:53 39.31 39.35 39.13 39.13 6.3K
11:54 39.14 39.14 38.98 39.10 10.8K
11:55 39.13 39.19 38.98 38.98 4.4K
11:56 39.03 39.03 38.81 38.82 7.9K
11:57 38.71 38.71 38.57 38.63 8.5K
11:58 38.69 38.69 38.38 38.51 28.9K
11:59 38.50 38.50 38.01 38.13 51.5K
12:00 38.20 38.45 38.13 38.45 10.7K
12:01 38.55 38.60 38.44 38.48 10.9K
12:02 38.50 38.71 38.50 38.68 40.0K
12:03 38.65 38.86 38.60 38.83 31.6K
12:04 38.89 39.04 38.89 38.99 8.8K
12:05 38.99 39.10 38.99 39.10 3.1K
12:06 39.23 39.44 39.23 39.29 7.2K
12:07 39.18 39.45 39.18 39.34 3.9K
12:08 39.35 39.50 39.35 39.35 4.3K
12:09 39.30 39.34 38.94 38.94 4.1K
12:10 39.01 39.03 38.97 39.01 6.3K
12:11 38.91 39.00 38.73 38.76 9.8K
12:12 38.80 38.90 38.80 38.90 3.2K
12:13 38.95 39.11 38.95 39.11 1.6K
12:14 39.08 39.08 38.97 38.97 1.6K
12:15 38.85 38.85 38.53 38.53 3.5K
12:16 38.53 38.63 38.50 38.63 3.1K
12:17 38.66 38.82 38.66 38.73 4.1K
12:18 38.75 38.90 38.69 38.83 11.9K
12:19 38.86 38.90 38.86 38.90 5.7K
12:20 38.72 38.72 38.72 38.72 0.7K
12:21 38.58 38.60 38.56 38.56 4.4K
12:22 38.78 38.78 38.78 38.78 0.3K
12:23 38.82 38.92 38.82 38.85 4.3K
12:24 38.86 38.88 38.86 38.87 2.8K
12:25 38.59 38.59 38.55 38.55 1.0K
12:26 38.50 38.65 38.49 38.50 4.9K
12:27 38.48 38.54 38.48 38.54 5.2K
12:28 38.57 38.67 38.57 38.66 2.3K
12:29 38.63 38.64 38.54 38.54 4.0K
12:30 38.52 38.69 38.50 38.69 1.6K
12:31 38.67 38.67 38.67 38.67 0.4K
12:32 38.47 38.47 38.47 38.47 0.7K
12:33 38.54 38.62 38.50 38.62 2.8K
12:34 38.62 38.70 38.62 38.70 1.8K
12:35 38.77 38.77 38.59 38.59 2.4K
12:36 38.74 38.86 38.73 38.78 9.4K
12:37 38.69 38.81 38.69 38.81 3.9K
12:38 38.78 38.78 38.78 38.78 0.3K
12:39 38.74 38.74 38.74 38.74 0.4K
12:40 38.65 38.65 38.56 38.60 3.5K
12:41 38.57 38.57 38.32 38.32 6.6K
12:42 38.25 38.25 38.10 38.17 22.3K
12:43 37.95 38.00 37.95 38.00 3.0K
12:44 38.08 38.45 38.08 38.39 5.6K
12:45 38.31 38.31 38.31 38.31 0.1K
12:46 38.48 38.61 38.43 38.61 3.6K
12:47 38.57 38.68 38.57 38.66 2.4K
12:48 38.71 38.71 38.65 38.65 2.3K
12:49 38.69 38.71 38.69 38.71 4.3K
12:50 38.61 38.61 38.51 38.51 1.4K
12:51 38.37 38.37 38.13 38.13 0.9K
12:52 38.21 38.34 38.17 38.17 7.6K
12:53 38.33 38.33 38.30 38.30 1.4K
12:54 38.41 38.41 38.41 38.41 1.0K
12:55 38.40 38.40 38.40 38.40 1.3K
12:56 38.48 38.48 38.47 38.47 0.7K
12:57 38.48 38.48 38.44 38.44 1.4K
12:58 38.47 38.47 38.47 38.47 1.0K
12:59 38.44 38.66 38.44 38.63 2.0K
13:00 38.63 38.74 38.58 38.72 3.6K
13:01 38.66 38.66 38.66 38.66 0.3K
13:02 38.64 38.64 38.56 38.56 1.2K
13:03 38.42 38.42 38.33 38.33 1.5K
13:04 38.34 38.45 38.34 38.41 5.1K
13:05 38.34 38.34 38.30 38.33 4.6K
13:06 38.29 38.29 38.28 38.28 4.3K
13:07 38.02 38.05 37.90 37.91 50.2K
13:08 37.97 37.97 37.79 37.84 12.0K
13:09 37.82 37.82 37.80 37.82 1.9K
13:10 37.91 37.91 37.82 37.82 5.1K
13:11 38.00 38.00 37.81 37.81 1.1K
13:12 37.72 37.79 37.72 37.78 1.4K
13:13 37.69 37.79 37.65 37.79 15.0K
13:14 37.92 37.92 37.78 37.83 32.7K
13:15 37.95 38.01 37.89 38.01 1.8K
13:16 38.03 38.14 38.02 38.02 11.7K
13:18 37.93 37.93 37.80 37.80 6.0K
13:19 37.84 37.84 37.84 37.84 1.4K
13:21 37.74 37.82 37.74 37.80 4.3K
13:22 37.81 37.84 37.76 37.76 1.0K
13:23 37.71 37.71 37.71 37.71 1.2K
13:24 37.79 37.89 37.68 37.72 1.5K
13:25 37.81 37.81 37.80 37.81 2.2K
13:26 37.85 37.85 37.75 37.75 3.1K
13:27 37.83 37.83 37.62 37.74 12.7K
13:28 37.70 37.74 37.57 37.64 6.0K
13:29 37.56 37.80 37.56 37.80 3.7K
13:30 37.79 37.92 37.61 37.86 9.9K
13:31 37.84 37.84 37.78 37.78 3.6K
13:32 37.79 37.81 37.51 37.51 7.0K
13:33 37.52 37.59 37.45 37.59 3.0K
13:34 37.55 37.58 37.50 37.50 1.4K
13:35 37.47 37.50 37.33 37.50 3.6K
13:36 37.51 37.52 37.51 37.52 0.7K
13:37 37.54 37.57 37.51 37.51 0.8K
13:38 37.59 37.64 37.56 37.56 13.0K
13:39 37.60 37.66 37.60 37.66 0.9K
13:40 37.82 37.89 37.81 37.89 10.9K
13:41 37.83 37.84 37.76 37.76 2.9K
13:42 37.52 37.65 37.52 37.65 9.4K
13:43 37.65 37.65 37.65 37.65 0.2K
13:44 37.40 37.52 37.40 37.52 4.4K
13:45 37.56 37.63 37.54 37.63 1.7K
13:46 37.58 37.59 37.52 37.52 3.7K
13:47 37.52 37.58 37.52 37.58 1.1K
13:48 37.31 37.31 37.23 37.23 3.1K
13:49 37.24 37.48 37.24 37.48 3.5K
13:50 37.56 37.56 37.36 37.36 1.7K
13:51 37.31 37.34 37.29 37.31 4.1K
13:52 37.37 37.42 37.37 37.42 3.8K
13:53 37.31 37.31 37.31 37.31 1.1K
13:54 37.38 37.38 37.31 37.31 3.1K
13:55 37.47 37.47 37.34 37.34 0.7K
13:56 37.42 37.61 37.42 37.53 2.3K
13:57 37.46 37.46 37.36 37.42 2.5K
13:58 37.38 37.60 37.33 37.60 2.9K
13:59 37.65 37.70 37.61 37.70 2.0K
14:00 37.80 38.12 37.80 38.11 12.6K
14:01 38.06 38.29 38.06 38.29 10.1K
14:02 38.47 38.47 38.29 38.31 6.7K
14:03 38.29 38.32 38.29 38.29 9.5K
14:04 38.03 38.20 37.98 38.09 51.7K
14:05 38.04 38.06 37.95 37.95 7.9K
14:06 38.04 38.04 37.88 37.88 2.6K
14:07 37.88 38.00 37.88 37.99 6.0K
14:08 38.03 38.05 37.99 38.01 3.4K
14:09 38.04 38.04 38.04 38.04 1.5K
14:10 37.68 37.68 37.68 37.68 7.2K
14:11 37.66 37.66 37.66 37.66 0.1K
14:12 37.57 37.57 37.46 37.48 2.6K
14:13 37.57 37.64 37.57 37.64 11.4K
14:14 37.68 37.74 37.67 37.67 11.2K
14:15 37.69 37.69 37.67 37.67 9.6K
14:16 37.75 37.75 37.60 37.60 1.5K
14:17 37.56 37.56 37.56 37.56 0.4K
14:19 37.56 37.60 37.56 37.60 1.5K
14:20 37.64 37.64 37.64 37.64 1.1K
14:21 37.36 37.36 37.22 37.22 5.9K
14:22 37.32 37.38 37.32 37.38 1.5K
14:24 37.55 37.59 37.50 37.59 0.5K
14:25 37.57 37.57 37.57 37.57 0.5K
14:26 37.54 37.56 37.54 37.56 1.3K
14:27 37.55 37.55 37.44 37.44 0.7K
14:28 37.41 37.48 37.41 37.48 6.6K
14:29 37.46 37.46 37.46 37.46 0.1K
14:30 37.39 37.60 37.39 37.60 1.2K
14:31 37.78 37.78 37.78 37.78 0.4K
14:32 37.65 37.69 37.65 37.68 1.9K
14:33 37.59 37.65 37.59 37.65 0.3K
14:34 37.61 37.61 37.61 37.61 0.5K
14:35 37.30 37.35 37.30 37.35 9.6K
14:37 37.52 37.60 37.52 37.60 5.6K
14:39 37.63 37.79 37.63 37.79 1.0K
14:40 37.80 37.80 37.79 37.79 2.2K
14:41 37.84 37.84 37.71 37.71 5.9K
14:42 37.73 37.75 37.73 37.75 1.3K
14:43 37.78 37.78 37.78 37.78 0.7K
14:44 37.73 37.73 37.73 37.73 0.1K
14:45 37.69 37.69 37.69 37.69 3.6K
14:47 37.85 37.85 37.67 37.67 7.1K
14:48 37.68 37.70 37.68 37.70 0.9K
14:49 37.71 37.79 37.71 37.79 0.9K
14:50 37.79 37.79 37.79 37.79 14.7K
14:51 37.63 37.65 37.63 37.65 0.7K
14:52 37.69 37.76 37.69 37.76 1.3K
14:53 37.79 37.84 37.70 37.72 4.0K
14:54 37.64 37.71 37.64 37.71 5.0K
14:56 37.81 37.81 37.72 37.72 0.6K
14:57 37.82 37.84 37.82 37.84 2.5K
14:58 37.84 37.95 37.84 37.95 2.3K
14:59 37.99 37.99 37.85 37.93 0.8K
15:00 37.92 37.99 37.92 37.93 2.2K
15:01 37.93 37.96 37.93 37.96 2.5K
15:02 37.95 38.12 37.95 38.12 5.1K
15:03 38.08 38.08 37.72 37.72 3.0K
15:04 37.77 37.84 37.77 37.84 2.2K
15:05 38.05 38.05 37.96 37.96 2.6K
15:06 38.03 38.08 38.03 38.08 2.0K
15:07 37.97 37.99 37.93 37.93 3.3K
15:08 37.99 37.99 37.96 38.00 2.3K
15:09 38.02 38.04 37.94 37.94 1.5K
15:10 37.93 38.02 37.93 38.01 1.7K
15:11 38.00 38.00 37.93 37.94 1.5K
15:12 37.95 38.06 37.93 38.02 3.3K
15:13 37.95 37.96 37.86 37.86 1.9K
15:14 37.87 38.01 37.87 38.01 2.1K
15:15 38.09 38.21 38.09 38.21 2.2K
15:16 38.25 38.30 38.24 38.30 0.6K
15:17 38.36 38.48 38.36 38.47 4.7K
15:18 38.45 38.45 38.45 38.45 13.1K
15:19 38.43 38.65 38.43 38.64 6.2K
15:20 38.65 38.65 38.51 38.61 2.9K
15:21 38.67 38.78 38.67 38.78 2.2K
15:22 38.80 38.85 38.78 38.78 2.2K
15:23 38.79 39.05 38.79 39.01 5.9K
15:24 39.02 39.16 39.00 39.00 3.2K
15:25 38.97 38.97 38.88 38.88 3.7K
15:26 39.00 39.00 38.75 38.75 3.4K
15:27 38.76 38.76 38.75 38.74 5.7K
15:28 38.60 38.63 38.58 38.58 6.4K
15:29 38.78 38.78 38.64 38.64 1.7K
15:30 38.76 38.76 38.64 38.64 0.8K
15:31 38.65 38.71 38.62 38.71 5.4K
15:32 38.67 38.67 38.63 38.64 5.3K
15:33 38.52 38.52 38.46 38.46 3.6K
15:34 38.51 38.51 38.51 38.51 0.5K
15:35 38.33 38.39 38.30 38.39 7.9K
15:36 38.40 38.42 38.40 38.42 1.2K
15:37 38.46 38.57 38.46 38.57 2.0K
15:38 38.49 38.49 38.46 38.46 1.0K
15:39 38.49 38.49 38.45 38.45 8.6K
15:40 38.47 38.50 38.40 38.47 3.4K
15:41 38.44 38.45 38.44 38.45 2.9K
15:42 38.42 38.42 38.31 38.34 2.6K
15:43 38.31 38.31 38.16 38.16 1.5K
15:44 38.18 38.20 38.11 38.20 7.0K
15:45 38.20 38.20 38.07 38.18 4.4K
15:46 38.18 38.37 38.18 38.37 6.6K
15:47 38.34 38.34 38.22 38.29 2.3K
15:48 38.31 38.39 38.29 38.29 1.9K
15:49 38.29 38.29 38.26 38.26 0.5K
15:50 38.17 38.17 38.05 38.15 4.9K
15:51 38.17 38.17 37.91 37.94 3.8K
15:52 37.93 38.05 37.93 38.05 1.3K
15:53 38.00 38.04 37.99 38.03 5.2K
15:54 37.87 38.04 37.87 38.04 3.7K
15:55 37.99 38.05 37.88 37.99 2.0K
15:56 38.04 38.15 37.98 38.13 3.5K
15:57 38.01 38.01 38.01 38.01 10.1K
15:58 38.13 38.22 38.13 38.20 6.5K
15:59 38.20 38.26 38.13 38.14 16.6K
16:00 38.14 38.14 38.14 38.14 75.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음