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 31.33 31.33 31.00 31.01 386.3K
09:31 31.06 31.27 30.91 31.27 36.0K
09:32 31.40 31.40 30.68 30.80 12.8K
09:33 30.75 30.99 30.53 30.53 12.9K
09:34 30.67 31.00 30.44 30.44 27.3K
09:35 30.33 30.78 30.26 30.58 12.7K
09:36 30.59 30.95 30.49 30.66 17.5K
09:37 30.64 30.64 30.41 30.54 13.7K
09:38 30.50 30.80 30.50 30.68 7.3K
09:39 30.56 30.76 30.56 30.57 14.3K
09:40 30.46 30.46 30.10 30.38 19.9K
09:41 30.29 30.29 29.96 30.06 21.4K
09:42 30.00 30.07 29.80 30.07 54.7K
09:43 30.09 30.23 30.05 30.15 16.5K
09:44 30.16 30.21 30.00 30.21 6.2K
09:45 30.25 30.52 30.25 30.37 25.3K
09:46 30.35 30.35 30.00 30.22 8.7K
09:47 30.00 30.13 29.89 30.13 10.4K
09:48 30.19 30.65 30.19 30.65 5.1K
09:49 30.46 30.86 30.46 30.75 19.7K
09:50 30.75 30.99 30.75 30.79 21.2K
09:51 31.00 31.18 30.85 30.93 15.1K
09:52 30.85 30.93 30.62 30.93 10.2K
09:53 30.88 31.46 30.88 31.41 17.0K
09:54 31.42 31.42 31.07 31.21 23.3K
09:55 31.15 31.15 30.87 30.87 12.9K
09:56 30.86 30.86 30.69 30.73 4.2K
09:57 30.77 30.80 30.74 30.80 11.7K
09:58 30.68 30.73 30.52 30.67 8.2K
09:59 30.60 30.60 30.45 30.60 3.9K
10:00 30.56 30.72 30.15 30.18 12.0K
10:01 30.13 30.62 30.13 30.62 3.7K
10:02 30.63 30.78 30.58 30.76 12.1K
10:03 30.80 31.00 30.76 30.95 13.7K
10:04 30.86 31.12 30.86 31.12 8.8K
10:05 31.05 31.30 31.05 31.30 45.7K
10:06 31.28 31.28 30.96 30.96 15.6K
10:07 30.90 31.05 30.90 31.05 8.6K
10:08 31.01 31.20 30.97 31.01 8.2K
10:09 31.01 31.02 30.87 30.87 6.0K
10:10 30.83 30.86 30.68 30.78 4.4K
10:11 30.81 30.88 30.63 30.68 4.6K
10:12 30.53 30.53 30.38 30.40 11.8K
10:13 30.39 30.69 30.39 30.69 3.6K
10:14 30.79 30.79 30.64 30.64 5.4K
10:15 30.55 30.55 30.38 30.46 6.8K
10:16 30.30 30.30 30.26 30.26 13.3K
10:17 30.28 30.39 30.18 30.23 5.2K
10:18 30.26 30.36 30.23 30.36 30.4K
10:19 30.28 30.34 30.27 30.30 14.4K
10:20 30.27 30.35 30.09 30.22 7.1K
10:21 30.24 30.36 30.13 30.36 6.2K
10:22 30.44 30.54 30.44 30.49 0.7K
10:23 30.57 30.57 30.46 30.46 2.9K
10:24 30.68 30.68 30.67 30.68 12.3K
10:25 30.94 30.94 30.72 30.86 33.7K
10:26 30.89 31.04 30.88 31.01 25.2K
10:27 30.95 30.96 30.80 30.96 9.6K
10:28 31.06 31.07 30.92 30.92 5.9K
10:29 30.78 30.78 30.72 30.72 0.8K
10:30 30.74 30.74 30.71 30.71 4.7K
10:31 30.63 30.91 30.63 30.91 0.9K
10:32 30.93 31.06 30.92 31.00 10.6K
10:33 30.97 30.99 30.97 30.99 12.8K
10:34 30.85 30.93 30.85 30.93 1.1K
10:35 30.90 30.90 30.90 30.90 0.7K
10:36 31.00 31.00 30.92 30.92 14.2K
10:37 30.92 30.95 30.85 30.85 5.5K
10:38 30.91 31.08 30.91 30.98 20.5K
10:39 30.97 31.01 30.97 31.01 1.8K
10:40 31.02 31.02 30.78 30.78 2.3K
10:41 30.78 30.78 30.69 30.69 1.7K
10:42 30.73 30.73 30.51 30.51 2.6K
10:43 30.39 30.51 30.39 30.51 3.8K
10:44 30.56 30.56 30.43 30.43 8.1K
10:45 30.37 30.59 30.25 30.59 8.1K
10:46 30.58 30.58 30.48 30.48 5.1K
10:47 30.52 30.52 30.45 30.45 18.8K
10:48 30.25 30.28 30.23 30.28 9.4K
10:49 30.25 30.42 30.25 30.42 11.1K
10:50 30.35 30.39 30.24 30.38 5.8K
10:51 30.34 30.40 30.34 30.40 0.4K
10:52 30.33 30.58 30.33 30.56 2.7K
10:53 30.56 30.56 30.49 30.49 0.8K
10:54 30.42 30.51 30.42 30.51 3.8K
10:55 30.38 30.38 30.29 30.29 4.1K
10:56 30.25 30.25 30.09 30.13 33.1K
10:57 30.07 30.25 30.07 30.24 2.3K
10:58 30.20 30.21 30.07 30.21 8.3K
10:59 30.16 30.23 30.16 30.23 1.7K
11:00 30.26 30.26 30.02 30.02 4.5K
11:01 30.00 30.16 30.00 30.11 13.6K
11:02 30.07 30.09 30.07 30.09 6.0K
11:03 30.01 30.07 30.00 30.07 1.3K
11:04 30.07 30.07 29.90 29.90 3.9K
11:05 29.80 29.83 29.71 29.71 5.3K
11:06 29.70 29.70 29.42 29.42 13.3K
11:07 29.50 29.65 29.50 29.65 2.4K
11:08 29.74 29.80 29.65 29.80 6.7K
11:09 29.80 29.85 29.75 29.82 5.9K
11:10 29.82 30.00 29.82 30.00 2.7K
11:11 30.00 30.00 29.79 29.79 7.5K
11:12 29.75 29.82 29.75 29.76 1.5K
11:13 29.82 29.82 29.72 29.72 4.4K
11:14 29.57 29.59 29.57 29.59 6.0K
11:15 29.44 29.62 29.36 29.62 4.0K
11:16 29.54 29.61 29.44 29.44 4.4K
11:17 29.50 29.56 29.49 29.49 1.0K
11:18 29.58 29.70 29.58 29.70 4.7K
11:19 29.68 29.71 29.68 29.71 0.4K
11:20 29.83 29.83 29.63 29.63 5.6K
11:21 29.63 29.85 29.63 29.85 1.5K
11:22 29.83 29.88 29.83 29.83 0.8K
11:23 29.74 29.74 29.65 29.69 1.8K
11:25 29.74 29.74 29.67 29.67 2.5K
11:26 29.78 29.78 29.55 29.55 21.2K
11:27 29.48 29.48 29.48 29.48 1.8K
11:28 29.38 29.41 29.27 29.27 18.8K
11:29 29.27 29.32 29.24 29.24 8.9K
11:30 29.16 29.20 29.16 29.20 8.1K
11:31 29.28 29.34 29.28 29.34 3.3K
11:32 29.49 29.49 29.49 29.49 1.1K
11:33 29.41 29.46 29.40 29.40 3.4K
11:34 29.37 29.37 29.30 29.30 4.0K
11:35 29.44 29.44 29.35 29.35 3.9K
11:36 29.35 29.35 29.22 29.22 2.4K
11:37 29.27 29.27 29.00 29.00 15.6K
11:38 28.98 28.98 28.79 28.79 4.6K
11:39 28.85 28.86 28.75 28.84 9.0K
11:40 28.86 28.86 28.63 28.63 7.2K
11:41 28.68 28.73 28.60 28.73 6.9K
11:42 28.73 28.74 28.67 28.67 11.1K
11:43 28.63 28.71 28.56 28.71 9.2K
11:44 28.72 28.79 28.72 28.79 14.8K
11:45 28.74 28.74 28.35 28.35 9.3K
11:46 28.33 28.33 28.28 28.28 7.4K
11:47 28.34 28.39 28.20 28.28 7.5K
11:48 28.31 28.31 28.20 28.24 9.1K
11:49 28.24 28.34 28.19 28.34 9.9K
11:50 28.32 28.43 28.32 28.43 14.0K
11:51 28.17 28.17 28.10 28.10 1.7K
11:52 28.06 28.09 28.06 28.09 6.8K
11:53 28.27 28.31 28.27 28.31 1.3K
11:54 28.30 28.30 28.27 28.28 1.9K
11:55 28.40 28.46 28.40 28.46 4.9K
11:56 28.62 28.62 28.58 28.60 9.1K
11:57 28.52 28.73 28.50 28.73 4.7K
11:58 28.69 28.69 28.53 28.53 5.9K
11:59 28.63 28.63 28.50 28.50 4.2K
12:00 28.41 28.41 28.33 28.33 8.6K
12:01 28.59 28.59 28.50 28.50 1.7K
12:02 28.47 28.47 28.47 28.47 1.5K
12:03 28.40 28.40 28.40 28.40 1.6K
12:05 28.62 28.63 28.60 28.60 0.9K
12:06 28.44 28.47 28.44 28.47 2.1K
12:07 28.54 28.56 28.50 28.50 1.6K
12:08 28.40 28.45 28.37 28.45 7.1K
12:10 28.31 28.36 28.31 28.36 1.9K
12:11 28.15 28.18 28.00 28.03 9.6K
12:12 28.14 28.26 28.14 28.26 2.3K
12:13 28.27 28.40 28.27 28.40 0.7K
12:14 28.30 28.51 28.30 28.34 4.9K
12:15 28.48 28.60 28.46 28.58 12.1K
12:16 28.57 28.57 28.44 28.45 9.8K
12:17 28.40 28.40 28.40 28.40 5.8K
12:18 28.33 28.43 28.30 28.43 11.5K
12:19 28.48 28.62 28.46 28.62 6.3K
12:20 28.73 28.73 28.61 28.69 4.9K
12:21 28.71 28.75 28.71 28.74 1.4K
12:22 28.76 28.76 28.64 28.64 3.2K
12:23 28.74 28.74 28.65 28.65 2.8K
12:24 28.63 28.64 28.62 28.62 3.8K
12:25 28.64 28.64 28.59 28.64 2.3K
12:26 28.52 28.52 28.52 28.52 0.5K
12:27 28.52 28.52 28.39 28.39 11.9K
12:28 28.51 28.51 28.51 28.51 7.2K
12:29 28.43 28.50 28.43 28.50 2.3K
12:30 28.60 28.75 28.60 28.75 1.7K
12:31 28.92 28.95 28.92 28.95 0.6K
12:32 28.98 29.09 28.94 29.09 6.9K
12:33 29.14 29.17 29.14 29.17 3.9K
12:34 29.18 29.18 29.18 29.18 0.4K
12:35 29.32 29.32 29.23 29.23 5.9K
12:36 29.31 29.39 29.31 29.39 3.1K
12:37 29.25 29.34 29.25 29.34 1.3K
12:38 29.45 29.45 29.39 29.41 3.7K
12:39 29.34 29.39 29.34 29.39 3.5K
12:40 29.58 29.58 29.58 29.58 0.2K
12:41 29.57 29.57 29.57 29.57 1.8K
12:43 29.21 29.21 29.21 29.21 0.4K
12:44 29.26 29.26 29.26 29.26 0.4K
12:46 29.25 29.25 29.24 29.24 0.7K
12:47 29.27 29.36 29.27 29.35 0.9K
12:48 29.40 29.40 29.40 29.40 1.5K
12:50 29.32 29.32 29.09 29.09 6.7K
12:51 29.13 29.13 29.02 29.05 3.2K
12:52 29.00 29.07 29.00 29.07 3.8K
12:53 29.03 29.17 29.02 29.17 2.7K
12:54 29.24 29.27 29.23 29.23 2.6K
12:55 29.19 29.19 29.12 29.12 1.3K
12:56 29.07 29.07 28.85 28.91 12.9K
12:58 28.82 28.82 28.80 28.82 1.6K
12:59 28.91 28.91 28.91 28.91 0.6K
13:00 29.25 29.60 29.25 29.36 27.2K
13:01 29.21 29.25 29.08 29.25 1.2K
13:02 29.42 29.42 29.12 29.12 1.1K
13:03 29.19 29.19 29.19 29.19 1.1K
13:04 29.20 29.24 29.20 29.24 10.5K
13:05 29.19 29.28 29.19 29.28 1.8K
13:06 29.19 29.23 29.19 29.23 1.6K
13:08 29.11 29.11 29.10 29.10 0.7K
13:09 29.16 29.19 29.16 29.17 1.0K
13:10 29.23 29.26 29.00 29.00 7.3K
13:11 29.04 29.09 29.04 29.09 6.2K
13:12 29.04 29.16 29.04 29.16 7.2K
13:13 29.12 29.12 29.07 29.09 1.1K
13:14 29.06 29.06 29.06 29.06 0.8K
13:15 28.98 28.98 28.93 28.93 1.7K
13:16 28.89 28.89 28.89 28.89 0.7K
13:17 28.88 28.88 28.88 28.88 0.6K
13:18 28.96 29.03 28.96 29.03 1.1K
13:19 29.07 29.10 29.05 29.10 4.4K
13:22 29.14 29.14 29.14 29.14 6.6K
13:23 29.12 29.12 28.90 28.90 1.5K
13:24 28.97 28.97 28.92 28.92 1.2K
13:25 28.89 28.89 28.74 28.74 3.9K
13:26 28.88 28.88 28.87 28.87 2.3K
13:27 28.82 28.82 28.80 28.80 11.0K
13:29 28.69 28.71 28.56 28.70 4.2K
13:31 28.60 28.60 28.57 28.57 0.8K
13:32 28.64 28.64 28.64 28.64 1.8K
13:34 28.62 28.62 28.57 28.57 0.6K
13:35 28.61 28.61 28.56 28.56 0.5K
13:36 28.65 28.67 28.60 28.60 1.1K
13:37 28.56 28.57 28.56 28.57 2.3K
13:38 28.67 28.74 28.65 28.65 1.8K
13:39 28.54 28.54 28.54 28.54 4.4K
13:40 28.37 28.37 28.37 28.37 0.9K
13:41 28.37 28.37 28.37 28.37 0.8K
13:42 28.41 28.56 28.41 28.56 2.0K
13:43 28.35 28.35 28.35 28.35 0.2K
13:44 28.30 28.34 28.27 28.34 4.3K
13:45 28.33 28.33 28.33 28.33 0.8K
13:47 28.34 28.34 28.26 28.26 1.9K
13:48 28.31 28.52 28.31 28.52 2.3K
13:49 28.53 28.53 28.53 28.53 0.2K
13:50 28.50 28.50 28.50 28.50 0.8K
13:51 28.62 28.62 28.62 28.61 1.1K
13:52 28.68 28.68 28.68 28.68 3.4K
13:53 28.80 28.80 28.80 28.80 6.1K
13:55 28.79 28.80 28.79 28.80 5.3K
13:57 28.78 28.78 28.78 28.78 4.9K
13:58 28.83 28.83 28.80 28.80 0.7K
13:59 28.72 28.73 28.72 28.73 2.0K
14:00 28.77 28.77 28.77 28.77 5.1K
14:01 28.84 28.93 28.84 28.93 4.3K
14:04 28.93 29.00 28.93 29.00 1.7K
14:05 29.00 29.00 28.90 28.98 2.4K
14:06 29.00 29.11 28.97 29.11 4.0K
14:07 29.09 29.09 29.04 29.04 2.7K
14:08 29.02 29.02 29.02 29.02 1.4K
14:09 29.05 29.05 29.05 29.05 5.6K
14:10 29.00 29.00 28.96 28.96 2.0K
14:12 28.78 28.78 28.73 28.73 2.5K
14:13 28.77 28.77 28.77 28.77 1.0K
14:14 28.65 28.65 28.63 28.63 1.2K
14:15 28.60 28.60 28.60 28.60 2.8K
14:16 28.62 28.66 28.60 28.66 1.4K
14:17 28.74 28.78 28.74 28.78 1.5K
14:18 28.77 28.77 28.69 28.72 2.2K
14:19 28.65 28.65 28.55 28.61 3.4K
14:24 28.79 28.80 28.79 28.80 0.5K
14:25 28.89 28.89 28.84 28.84 5.3K
14:26 28.77 28.80 28.77 28.80 1.3K
14:28 28.93 28.96 28.93 28.93 3.5K
14:29 28.91 28.91 28.78 28.78 2.5K
14:30 28.73 28.75 28.73 28.75 4.9K
14:31 28.97 29.00 28.97 29.00 2.6K
14:32 28.95 29.00 28.95 29.00 12.0K
14:34 28.81 28.84 28.81 28.84 0.9K
14:35 28.84 28.84 28.84 28.84 0.7K
14:36 28.94 28.94 28.93 28.93 2.3K
14:38 29.08 29.09 29.08 29.09 2.4K
14:40 29.04 29.10 29.04 29.10 20.5K
14:41 29.07 29.07 29.00 29.00 2.8K
14:42 29.00 29.07 28.99 29.07 2.1K
14:43 29.08 29.08 29.08 29.08 1.0K
14:44 29.11 29.21 29.11 29.21 1.2K
14:45 29.29 29.29 29.13 29.13 4.2K
14:48 28.98 28.98 28.94 28.98 5.0K
14:49 29.02 29.02 29.02 29.02 0.6K
14:50 29.03 29.03 29.03 29.03 0.2K
14:51 28.96 28.96 28.88 28.88 2.2K
14:52 28.88 28.92 28.88 28.92 1.8K
14:53 28.86 28.86 28.86 28.86 0.6K
14:55 28.86 28.86 28.86 28.86 0.6K
14:56 28.87 28.87 28.78 28.79 3.5K
14:57 28.72 28.73 28.65 28.65 1.4K
14:58 28.68 28.68 28.68 28.68 2.5K
15:02 28.76 28.80 28.74 28.74 1.1K
15:05 28.68 28.77 28.68 28.76 0.8K
15:06 28.83 28.83 28.83 28.83 0.3K
15:07 28.90 28.92 28.90 28.91 3.2K
15:08 28.89 28.89 28.89 28.89 0.5K
15:09 28.90 28.90 28.90 28.90 3.3K
15:10 28.84 28.84 28.76 28.76 2.7K
15:14 28.93 28.93 28.93 28.93 0.4K
15:15 28.85 28.86 28.85 28.86 1.8K
15:16 28.73 28.73 28.73 28.73 2.8K
15:17 28.66 28.75 28.66 28.75 0.4K
15:18 28.70 28.70 28.70 28.70 0.7K
15:19 28.69 28.81 28.69 28.75 1.0K
15:20 28.73 28.74 28.73 28.74 0.2K
15:21 28.74 28.75 28.74 28.75 1.1K
15:22 28.67 28.72 28.67 28.72 1.1K
15:25 28.71 28.71 28.71 28.71 0.6K
15:27 28.72 28.74 28.70 28.74 6.5K
15:28 28.65 28.65 28.53 28.53 4.9K
15:29 28.56 28.61 28.56 28.61 3.3K
15:31 28.80 28.80 28.63 28.68 3.0K
15:32 28.60 28.60 28.60 28.60 8.5K
15:33 28.65 28.65 28.65 28.65 0.3K
15:34 28.71 28.71 28.71 28.71 0.1K
15:35 28.80 28.80 28.80 28.80 0.9K
15:36 28.76 28.76 28.76 28.76 0.1K
15:40 28.61 28.67 28.57 28.67 2.6K
15:41 28.61 28.61 28.61 28.61 1.5K
15:42 28.63 28.67 28.63 28.67 3.6K
15:43 28.55 28.55 28.50 28.52 5.0K
15:44 28.55 28.57 28.55 28.57 1.2K
15:45 28.55 28.55 28.50 28.50 3.5K
15:46 28.45 28.45 28.45 28.45 0.7K
15:47 28.47 28.47 28.45 28.45 3.6K
15:48 28.45 28.45 28.36 28.36 3.4K
15:49 28.37 28.37 28.32 28.32 1.7K
15:50 28.32 28.35 28.20 28.20 5.4K
15:51 28.16 28.16 28.16 28.16 0.7K
15:52 28.25 28.25 28.20 28.20 1.8K
15:53 28.25 28.28 28.17 28.17 3.4K
15:54 28.22 28.43 28.22 28.43 2.4K
15:55 28.10 28.10 28.06 28.06 0.8K
15:56 28.01 28.01 27.93 27.93 6.7K
15:57 27.90 27.90 27.87 27.87 3.0K
15:58 27.90 28.04 27.90 28.04 7.7K
15:59 28.06 28.09 28.04 28.06 55.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음