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 29.24 30.02 29.24 29.91 435.9K
09:31 29.82 29.84 29.29 29.33 10.1K
09:32 29.20 29.20 28.80 28.89 34.2K
09:33 28.77 28.87 28.70 28.70 7.5K
09:34 28.81 28.81 28.36 28.66 15.2K
09:35 28.57 29.10 28.57 29.10 24.8K
09:36 29.17 29.58 29.12 29.39 14.4K
09:37 29.35 29.54 29.14 29.26 26.6K
09:38 29.24 29.50 29.04 29.04 18.2K
09:39 29.09 29.26 28.98 28.98 11.6K
09:40 28.87 28.93 28.47 28.49 22.0K
09:41 28.48 28.54 28.48 28.54 9.7K
09:42 28.52 28.93 28.52 28.93 13.3K
09:43 28.84 28.99 28.84 28.88 4.6K
09:44 28.81 28.81 28.45 28.56 23.5K
09:45 28.41 28.55 28.41 28.55 2.9K
09:46 28.60 28.78 28.60 28.67 4.8K
09:47 28.95 29.25 28.93 29.25 22.5K
09:48 29.07 29.15 28.99 29.15 16.7K
09:49 29.49 29.82 29.49 29.76 21.3K
09:50 29.71 30.10 29.66 30.10 22.2K
09:51 30.17 30.47 30.05 30.47 11.1K
09:52 30.54 30.54 30.00 30.02 9.7K
09:53 30.12 30.42 30.12 30.38 9.2K
09:54 30.40 30.57 30.28 30.57 4.7K
09:55 30.60 31.00 30.55 30.90 12.9K
09:56 30.91 31.22 30.88 31.17 27.2K
09:57 31.17 31.46 31.17 31.38 12.1K
09:58 31.35 31.58 31.31 31.48 17.6K
09:59 31.48 31.57 31.35 31.53 17.7K
10:00 31.80 32.14 31.77 31.89 14.3K
10:01 31.96 32.09 31.86 32.00 45.0K
10:02 32.02 32.03 31.91 31.91 13.6K
10:03 32.00 32.19 32.00 32.09 11.3K
10:04 32.05 32.06 31.65 31.76 14.1K
10:05 31.73 31.79 31.51 31.64 13.3K
10:06 31.59 31.60 31.22 31.45 13.0K
10:07 31.42 31.69 31.39 31.69 11.4K
10:08 31.71 32.00 31.71 32.00 14.4K
10:09 31.84 31.86 31.61 31.61 6.9K
10:10 31.63 32.08 31.63 31.97 33.7K
10:11 31.95 32.20 31.95 32.05 16.5K
10:12 31.95 32.09 31.79 32.08 21.1K
10:13 32.04 32.10 31.90 31.91 9.4K
10:14 31.91 31.93 31.72 31.76 17.5K
10:15 31.78 31.95 31.74 31.95 5.5K
10:16 31.75 31.75 31.54 31.57 7.2K
10:17 31.60 31.64 31.52 31.56 65.5K
10:18 31.52 31.52 31.22 31.28 17.3K
10:19 31.55 31.65 31.53 31.58 10.4K
10:20 31.78 31.81 31.67 31.72 6.0K
10:21 31.71 31.73 31.66 31.68 3.9K
10:22 31.55 31.58 31.51 31.58 3.4K
10:23 31.52 31.52 31.44 31.48 2.2K
10:24 31.50 31.64 31.46 31.53 7.5K
10:25 31.50 31.50 31.31 31.44 5.3K
10:26 31.50 31.50 31.44 31.49 5.6K
10:27 31.55 31.72 31.46 31.72 5.4K
10:28 31.88 31.88 31.66 31.66 10.5K
10:29 31.70 31.72 31.61 31.72 7.7K
10:30 31.77 32.16 31.77 32.09 31.4K
10:31 32.14 32.18 32.00 32.01 2.4K
10:32 31.91 32.00 31.91 31.95 5.5K
10:33 32.13 32.49 32.13 32.41 9.3K
10:34 32.42 32.58 32.23 32.23 31.1K
10:35 32.19 32.27 32.08 32.17 32.2K
10:36 32.17 32.17 32.03 32.09 12.1K
10:37 31.90 31.90 31.61 31.69 6.0K
10:38 31.63 31.80 31.62 31.80 2.1K
10:39 31.91 31.91 31.74 31.78 3.2K
10:40 31.70 31.92 31.70 31.84 8.9K
10:41 31.99 32.01 31.96 31.96 10.6K
10:42 31.84 31.84 31.84 31.84 1.5K
10:43 31.63 31.72 31.63 31.64 6.9K
10:44 31.72 31.72 31.72 31.72 0.5K
10:45 31.73 31.98 31.73 31.98 3.8K
10:46 31.98 32.34 31.98 32.34 22.9K
10:47 32.49 32.49 32.20 32.25 10.1K
10:48 32.24 32.40 32.22 32.39 5.6K
10:49 32.44 32.60 32.44 32.60 20.6K
10:50 32.60 32.69 32.39 32.65 19.2K
10:51 32.66 32.66 32.19 32.22 12.1K
10:52 32.16 32.27 32.16 32.18 4.9K
10:53 32.20 32.32 32.18 32.32 4.0K
10:54 32.50 32.55 32.50 32.55 3.9K
10:55 32.35 32.35 32.35 32.35 1.1K
10:56 32.29 32.29 32.09 32.09 5.0K
10:57 32.22 32.22 32.00 32.00 13.8K
10:58 32.08 32.08 32.03 32.06 1.9K
10:59 32.10 32.14 31.77 31.89 35.1K
11:00 32.12 32.21 32.12 32.21 10.4K
11:01 32.21 32.21 32.10 32.10 3.4K
11:02 32.13 32.17 32.13 32.17 2.1K
11:03 32.09 32.10 32.03 32.03 2.3K
11:04 32.11 32.11 32.11 32.11 17.7K
11:05 32.19 32.19 32.06 32.12 6.0K
11:08 31.82 31.82 31.80 31.80 5.2K
11:09 31.85 31.85 31.77 31.77 12.0K
11:11 31.74 31.74 31.53 31.53 5.6K
11:12 31.74 31.84 31.58 31.58 3.0K
11:13 31.57 31.57 31.50 31.50 4.2K
11:14 31.38 31.38 31.38 31.38 0.9K
11:15 31.43 31.62 31.41 31.62 4.8K
11:16 31.55 31.55 31.54 31.54 4.2K
11:18 31.54 31.54 31.45 31.45 2.0K
11:20 31.63 31.63 31.63 31.63 0.8K
11:21 31.69 31.80 31.69 31.80 2.3K
11:22 31.78 31.78 31.66 31.67 1.1K
11:24 31.68 31.68 31.68 31.68 0.1K
11:25 31.80 31.90 31.78 31.78 2.6K
11:26 31.63 31.63 31.53 31.53 2.6K
11:27 31.55 31.55 31.48 31.48 0.5K
11:28 31.55 31.55 31.51 31.51 1.0K
11:29 31.51 31.55 31.46 31.46 2.1K
11:30 31.64 31.64 31.64 31.64 0.6K
11:31 31.47 31.47 31.47 31.47 0.3K
11:33 31.48 31.66 31.47 31.66 1.4K
11:34 31.66 31.66 31.66 31.66 1.1K
11:35 31.65 31.70 31.65 31.70 1.5K
11:37 31.69 31.69 31.69 31.69 0.1K
11:38 31.69 31.69 31.64 31.64 0.8K
11:39 31.63 31.63 31.63 31.63 0.3K
11:40 31.77 31.90 31.77 31.90 4.2K
11:41 31.81 31.89 31.76 31.76 9.9K
11:42 31.70 31.79 31.62 31.62 3.9K
11:43 31.71 31.81 31.71 31.81 1.0K
11:45 31.80 31.80 31.80 31.80 5.3K
11:46 31.82 32.00 31.82 32.00 1.0K
11:47 32.03 32.17 32.03 32.17 2.2K
11:48 32.02 32.02 32.02 32.02 0.9K
11:49 31.92 31.99 31.92 31.94 3.9K
11:50 32.05 32.05 32.05 32.05 1.5K
11:51 31.92 31.95 31.92 31.95 5.7K
11:52 31.95 31.95 31.95 31.95 4.5K
11:53 31.85 31.85 31.85 31.85 0.2K
11:54 31.95 32.00 31.90 31.90 2.7K
11:55 31.74 31.74 31.64 31.64 0.8K
11:56 31.68 31.75 31.68 31.75 18.7K
11:57 31.78 31.80 31.75 31.75 2.9K
11:58 31.72 31.72 31.72 31.72 1.6K
12:00 31.69 31.72 31.69 31.72 2.5K
12:01 31.63 31.65 31.63 31.65 2.2K
12:03 31.82 31.88 31.82 31.88 1.0K
12:04 31.83 31.83 31.74 31.74 0.8K
12:06 31.65 31.66 31.56 31.56 3.1K
12:07 31.54 31.54 31.34 31.34 8.8K
12:08 31.36 31.36 31.30 31.30 2.3K
12:09 31.33 31.33 31.26 31.26 1.4K
12:10 31.22 31.22 31.22 31.22 1.8K
12:11 31.05 31.05 31.02 31.02 2.1K
12:12 31.05 31.25 31.05 31.25 10.7K
12:13 31.25 31.25 31.18 31.18 3.5K
12:14 31.11 31.18 31.11 31.18 0.7K
12:15 31.15 31.15 31.15 31.15 0.9K
12:16 31.00 31.07 31.00 31.07 2.9K
12:17 31.05 31.05 31.05 31.05 0.6K
12:18 30.95 31.15 30.95 31.15 9.2K
12:19 31.16 31.23 31.16 31.23 2.5K
12:20 31.19 31.19 31.06 31.06 0.6K
12:21 31.02 31.02 31.02 31.02 0.4K
12:22 31.27 31.27 31.27 31.27 1.5K
12:24 31.38 31.38 31.38 31.38 0.7K
12:25 31.30 31.41 31.30 31.41 1.5K
12:26 31.46 31.61 31.46 31.53 1.8K
12:27 31.56 31.70 31.56 31.70 1.9K
12:28 31.70 31.95 31.70 31.95 2.1K
12:29 32.05 32.05 31.90 32.04 3.8K
12:30 32.17 32.17 32.03 32.03 3.7K
12:31 31.96 31.96 31.82 31.90 2.9K
12:32 31.86 32.06 31.86 32.06 5.0K
12:34 31.98 31.98 31.98 31.98 1.0K
12:35 32.02 32.06 32.02 32.05 2.9K
12:36 31.90 31.90 31.87 31.90 3.2K
12:37 32.03 32.03 32.03 32.03 1.1K
12:38 32.04 32.10 32.04 32.08 2.4K
12:39 32.08 32.12 32.08 32.12 1.9K
12:40 32.09 32.17 32.05 32.17 2.3K
12:41 32.15 32.15 32.15 32.15 1.1K
12:43 31.90 31.90 31.90 31.90 0.5K
12:45 31.91 31.91 31.91 31.91 0.1K
12:46 31.94 31.94 31.94 31.94 0.9K
12:47 31.82 31.82 31.82 31.82 1.3K
12:50 31.67 31.67 31.67 31.67 0.2K
12:51 31.65 31.65 31.60 31.60 1.0K
12:52 31.69 31.69 31.56 31.56 1.0K
12:53 31.56 31.56 31.56 31.55 0.9K
12:54 31.70 31.70 31.70 31.70 0.3K
12:55 31.69 31.71 31.63 31.63 3.4K
12:56 31.44 31.44 31.44 31.44 0.9K
12:57 31.45 31.45 31.45 31.45 0.5K
12:58 31.35 31.35 31.35 31.35 1.1K
12:59 31.32 31.32 31.27 31.27 6.4K
13:01 31.34 31.34 31.34 31.34 0.2K
13:02 31.47 31.47 31.39 31.39 6.9K
13:03 31.46 31.64 31.45 31.64 1.3K
13:04 31.62 31.62 31.60 31.60 0.4K
13:05 31.60 31.60 31.60 31.60 0.9K
13:06 31.63 31.63 31.63 31.63 1.1K
13:08 31.73 31.73 31.68 31.68 2.7K
13:09 31.77 31.77 31.77 31.76 2.7K
13:11 31.84 31.84 31.84 31.84 0.8K
13:12 31.83 31.83 31.83 31.83 1.0K
13:13 31.82 31.82 31.82 31.82 0.2K
13:14 31.97 31.97 31.97 31.97 0.8K
13:15 31.84 31.84 31.84 31.84 0.3K
13:16 31.74 31.74 31.74 31.74 5.4K
13:17 31.78 31.78 31.78 31.78 0.9K
13:19 31.71 31.71 31.54 31.54 0.6K
13:20 31.51 31.51 31.51 31.51 0.7K
13:22 31.32 31.32 31.32 31.32 3.9K
13:25 31.44 31.44 31.44 31.44 0.2K
13:26 31.46 31.55 31.46 31.55 4.9K
13:27 31.36 31.36 31.36 31.36 0.6K
13:29 31.57 31.57 31.57 31.57 1.0K
13:30 31.51 31.51 31.40 31.40 0.8K
13:31 31.50 31.50 31.50 31.50 1.2K
13:32 31.50 31.51 31.50 31.51 0.3K
13:35 31.50 31.50 31.50 31.50 3.4K
13:38 31.67 31.67 31.67 31.67 1.2K
13:41 31.45 31.45 31.45 31.45 0.3K
13:42 31.40 31.40 31.36 31.36 0.5K
13:43 31.31 31.31 31.20 31.20 1.1K
13:44 31.26 31.27 31.26 31.26 2.7K
13:45 31.22 31.22 31.22 31.22 2.6K
13:46 31.14 31.18 31.14 31.16 1.7K
13:47 31.15 31.15 31.15 31.15 3.0K
13:50 31.27 31.27 31.27 31.27 0.5K
13:51 31.25 31.36 31.25 31.36 4.6K
13:54 31.34 31.34 31.34 31.34 0.8K
13:55 31.18 31.18 31.01 31.01 2.5K
13:56 31.00 31.00 31.00 31.00 2.4K
13:57 30.93 30.93 30.93 30.93 0.3K
13:58 30.96 30.98 30.91 30.98 5.6K
13:59 31.04 31.04 30.98 30.98 0.7K
14:00 31.14 31.14 31.14 31.14 2.1K
14:01 31.23 31.23 31.23 31.23 0.3K
14:03 31.24 31.24 31.16 31.16 1.2K
14:08 31.58 31.58 31.58 31.58 2.0K
14:09 31.56 31.66 31.56 31.66 2.1K
14:11 31.66 31.79 31.62 31.62 2.2K
14:12 31.89 31.89 31.89 31.89 1.2K
14:13 31.98 31.98 31.78 31.78 3.7K
14:14 31.92 31.92 31.79 31.80 2.2K
14:15 31.72 31.77 31.70 31.70 2.4K
14:16 31.79 31.79 31.73 31.73 2.4K
14:17 31.96 32.00 31.96 32.00 4.2K
14:18 32.08 32.08 31.99 31.99 1.9K
14:19 32.00 32.18 32.00 32.18 2.0K
14:20 32.11 32.11 31.90 31.90 18.6K
14:21 32.03 32.11 32.03 32.11 13.1K
14:22 32.17 32.17 32.09 32.09 0.9K
14:23 31.98 32.06 31.98 32.06 1.7K
14:26 32.02 32.02 32.02 32.02 0.8K
14:27 31.99 32.08 31.99 32.02 3.8K
14:28 31.99 31.99 31.99 31.99 0.8K
14:30 32.10 32.14 32.10 32.14 1.5K
14:31 32.20 32.29 32.20 32.29 2.4K
14:32 32.31 32.31 32.20 32.20 6.2K
14:33 32.24 32.27 32.23 32.27 1.0K
14:34 32.16 32.20 32.15 32.15 2.7K
14:35 32.22 32.23 32.22 32.23 1.5K
14:36 32.22 32.22 32.19 32.19 1.0K
14:37 32.40 32.40 32.34 32.36 1.6K
14:38 32.41 32.44 32.35 32.38 3.7K
14:39 32.35 32.42 32.35 32.39 2.1K
14:40 32.32 32.36 32.30 32.36 3.3K
14:41 32.31 32.49 32.31 32.49 5.8K
14:42 32.46 32.46 32.46 32.46 0.4K
14:43 32.53 32.82 32.53 32.82 5.4K
14:44 32.90 32.90 32.64 32.66 11.9K
14:45 32.45 32.47 32.41 32.41 8.7K
14:46 32.20 32.29 32.20 32.24 5.8K
14:47 32.30 32.30 32.20 32.25 1.7K
14:48 32.27 32.27 32.27 32.27 2.2K
14:49 32.50 32.50 32.50 32.50 1.1K
14:50 32.50 32.69 32.50 32.69 0.5K
14:52 32.62 32.62 32.59 32.59 0.7K
14:53 32.70 32.89 32.70 32.89 3.1K
14:54 32.81 32.82 32.74 32.74 4.6K
14:55 32.55 32.55 32.55 32.55 0.7K
14:56 32.52 32.82 32.52 32.73 94.2K
14:57 32.67 32.67 32.67 32.67 0.7K
14:58 32.52 32.54 32.39 32.42 5.3K
14:59 32.29 32.29 32.25 32.29 2.0K
15:00 32.50 32.50 32.46 32.46 1.0K
15:01 32.55 32.55 32.55 32.55 0.8K
15:02 32.49 32.49 32.46 32.46 2.0K
15:03 32.41 32.44 32.41 32.44 3.8K
15:04 32.38 32.46 32.38 32.42 1.1K
15:05 32.40 32.40 32.37 32.37 0.6K
15:06 32.52 32.53 32.52 32.53 0.3K
15:07 32.35 32.36 32.34 32.36 1.8K
15:09 32.36 32.37 32.36 32.37 0.8K
15:10 32.37 32.39 32.37 32.39 2.5K
15:11 32.44 32.44 32.44 32.44 0.6K
15:12 32.37 32.57 32.37 32.57 2.0K
15:13 32.63 32.63 32.55 32.55 1.7K
15:15 32.37 32.37 32.22 32.22 1.4K
15:16 32.36 32.36 32.36 32.36 0.2K
15:17 32.33 32.33 32.33 32.33 0.7K
15:18 32.23 32.23 32.23 32.23 1.2K
15:19 32.16 32.16 32.09 32.12 3.8K
15:20 32.15 32.15 32.15 32.15 1.8K
15:21 32.16 32.16 32.16 32.16 1.2K
15:22 32.19 32.19 32.19 32.19 0.9K
15:23 32.20 32.20 32.20 32.20 1.4K
15:25 31.93 31.99 31.88 31.99 3.3K
15:26 31.90 31.90 31.78 31.82 7.1K
15:27 31.92 31.94 31.92 31.94 4.8K
15:28 31.91 31.91 31.81 31.81 27.2K
15:29 31.89 31.91 31.80 31.91 6.5K
15:30 31.96 32.00 31.96 32.00 3.3K
15:31 31.87 31.87 31.87 31.87 0.1K
15:32 31.96 32.06 31.94 32.06 1.8K
15:33 32.13 32.13 32.13 32.13 0.3K
15:34 32.19 32.26 32.19 32.26 1.1K
15:35 32.31 32.31 32.17 32.17 24.4K
15:36 32.15 32.15 32.03 32.03 14.0K
15:37 32.10 32.20 32.10 32.20 2.7K
15:38 32.22 32.22 32.22 32.22 1.5K
15:39 32.24 32.24 32.24 32.24 0.6K
15:40 32.25 32.47 32.25 32.47 1.5K
15:41 32.47 32.60 32.47 32.59 2.5K
15:42 32.59 32.65 32.59 32.59 8.8K
15:43 32.59 32.72 32.59 32.63 3.5K
15:44 32.63 32.64 32.50 32.50 2.2K
15:46 32.48 32.48 32.36 32.36 4.4K
15:47 32.38 32.38 32.38 32.38 0.7K
15:48 32.25 32.25 32.25 32.25 0.4K
15:49 32.28 32.36 32.28 32.36 1.7K
15:50 32.40 32.63 32.40 32.61 4.7K
15:51 32.51 32.51 32.24 32.24 7.1K
15:53 32.24 32.24 32.07 32.07 2.7K
15:54 32.12 32.18 32.12 32.18 0.3K
15:55 32.33 32.48 32.33 32.46 0.9K
15:56 32.40 32.42 32.30 32.42 25.0K
15:57 32.42 32.45 32.37 32.44 11.3K
15:58 32.40 32.47 32.40 32.43 16.6K
15:59 32.41 32.41 32.30 32.35 70.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음