Defiance Daily Target 2X Long SMCI ETF (SMCX)

SMCX
🏛️ 미국 →
35.63
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 36.50 36.94 36.50 36.74 220.7K
09:31 36.83 36.83 36.62 36.80 12.0K
09:32 36.74 36.82 36.56 36.56 20.4K
09:33 36.38 36.41 36.20 36.20 15.9K
09:34 36.24 36.24 36.11 36.15 9.8K
09:35 36.03 36.03 35.33 35.51 39.9K
09:36 35.62 35.84 35.62 35.71 76.9K
09:37 35.60 35.68 35.54 35.65 17.3K
09:38 35.84 35.88 35.44 35.44 50.1K
09:39 35.44 35.75 35.44 35.66 10.2K
09:40 35.76 35.91 35.72 35.87 46.6K
09:41 35.83 35.86 35.37 35.37 24.0K
09:42 35.46 35.46 34.98 35.00 43.5K
09:43 34.93 35.19 34.87 35.11 23.0K
09:44 35.18 35.18 34.92 35.02 27.5K
09:45 34.97 35.25 34.90 35.25 18.5K
09:46 35.28 35.28 35.05 35.10 16.0K
09:47 35.00 35.15 34.96 35.06 17.1K
09:48 35.02 35.02 34.88 34.95 22.5K
09:49 34.97 35.11 34.81 34.90 31.9K
09:50 34.92 34.92 34.65 34.73 19.7K
09:51 34.71 34.71 34.44 34.45 23.7K
09:52 34.40 34.52 34.33 34.47 27.1K
09:53 34.60 34.65 34.50 34.61 19.0K
09:54 34.60 34.68 34.57 34.62 6.7K
09:55 34.60 34.60 34.23 34.27 19.5K
09:56 34.30 34.33 34.20 34.32 16.1K
09:57 34.28 34.35 34.20 34.27 22.1K
09:58 34.27 34.38 34.27 34.33 7.1K
09:59 34.29 34.35 34.29 34.29 10.0K
10:00 34.54 34.63 34.50 34.63 24.3K
10:01 34.82 34.84 34.58 34.67 19.3K
10:02 34.77 34.91 34.68 34.90 17.8K
10:03 34.90 34.90 34.72 34.72 11.1K
10:04 34.83 35.02 34.83 34.92 10.7K
10:05 34.93 35.18 34.90 35.15 17.0K
10:06 35.16 35.23 35.04 35.16 21.0K
10:07 35.18 35.25 35.00 35.00 11.8K
10:08 35.03 35.29 35.00 35.29 14.1K
10:09 35.30 35.32 35.23 35.30 11.0K
10:10 35.31 35.31 35.11 35.20 8.9K
10:11 35.25 35.34 35.20 35.27 8.1K
10:12 35.31 35.34 35.21 35.31 16.5K
10:13 35.35 35.40 35.29 35.35 20.9K
10:14 35.32 35.42 35.27 35.32 6.6K
10:15 35.30 35.42 35.27 35.40 8.8K
10:16 35.42 35.42 35.06 35.06 17.6K
10:17 35.09 35.15 35.01 35.09 34.4K
10:18 35.09 35.16 35.00 35.12 15.0K
10:19 35.09 35.18 35.08 35.18 4.1K
10:20 35.30 35.36 35.26 35.28 7.1K
10:21 35.31 35.31 35.22 35.25 10.7K
10:22 35.21 35.38 35.21 35.38 2.2K
10:23 35.30 35.30 35.30 35.30 1.9K
10:24 35.25 35.28 35.25 35.28 4.5K
10:25 35.16 35.28 35.12 35.26 4.7K
10:26 35.30 35.30 35.24 35.24 4.3K
10:27 35.25 35.30 35.25 35.30 6.1K
10:28 35.38 35.43 35.38 35.43 11.1K
10:29 35.43 35.45 35.40 35.45 9.7K
10:30 35.36 35.44 35.28 35.40 7.9K
10:31 35.40 35.44 35.32 35.44 9.0K
10:32 35.48 35.52 35.46 35.52 19.9K
10:33 35.55 35.64 35.55 35.55 69.1K
10:34 35.55 35.68 35.55 35.60 20.9K
10:35 35.56 35.62 35.56 35.62 1.7K
10:36 35.64 35.64 35.51 35.54 5.0K
10:37 35.68 35.83 35.67 35.81 24.4K
10:38 35.81 35.86 35.77 35.84 13.6K
10:39 35.88 35.94 35.86 35.86 7.8K
10:40 35.79 35.96 35.79 35.82 12.9K
10:41 35.81 35.81 35.53 35.61 7.3K
10:42 35.75 35.80 35.57 35.57 4.4K
10:43 35.67 35.74 35.54 35.59 4.1K
10:44 35.58 35.62 35.57 35.57 5.9K
10:45 35.50 35.50 35.38 35.38 10.3K
10:46 35.38 35.62 35.38 35.62 5.4K
10:47 35.56 35.56 35.44 35.52 14.4K
10:48 35.51 35.57 35.49 35.54 3.5K
10:49 35.54 35.60 35.53 35.53 13.5K
10:50 35.60 35.60 35.49 35.59 7.9K
10:51 35.58 35.82 35.58 35.73 3.1K
10:52 35.68 35.68 35.57 35.57 3.3K
10:53 35.50 35.56 35.50 35.56 3.2K
10:54 35.55 35.55 35.55 35.55 0.3K
10:55 35.75 35.82 35.75 35.74 8.9K
10:56 35.75 35.75 35.75 35.74 3.8K
10:57 35.64 35.64 35.48 35.48 8.9K
10:58 35.48 35.49 35.38 35.38 5.6K
10:59 35.38 35.40 35.34 35.34 6.2K
11:00 35.34 35.53 35.34 35.53 2.7K
11:01 35.54 35.57 35.54 35.57 0.6K
11:02 35.46 35.46 35.46 35.46 2.1K
11:03 35.43 35.45 35.40 35.40 8.9K
11:04 35.40 35.47 35.38 35.42 4.0K
11:05 35.49 35.49 35.49 35.49 1.5K
11:06 35.34 35.40 35.33 35.40 2.8K
11:07 35.37 35.37 35.31 35.33 5.9K
11:08 35.40 35.40 35.30 35.34 1.4K
11:09 35.30 35.30 35.24 35.25 8.9K
11:10 35.27 35.31 35.27 35.31 2.5K
11:11 35.25 35.29 35.12 35.12 11.9K
11:12 35.16 35.19 35.14 35.14 5.6K
11:13 35.19 35.39 35.18 35.39 3.9K
11:14 35.34 35.34 35.34 35.34 1.9K
11:15 35.24 35.24 35.24 35.24 0.4K
11:16 35.28 35.32 35.23 35.23 5.7K
11:17 35.21 35.23 35.21 35.23 1.1K
11:18 35.18 35.18 35.14 35.16 9.0K
11:20 35.25 35.25 35.23 35.24 3.6K
11:21 35.19 35.27 35.19 35.22 1.4K
11:22 35.23 35.41 35.23 35.41 8.3K
11:23 35.48 35.48 35.46 35.47 4.5K
11:24 35.41 35.41 35.38 35.40 1.2K
11:25 35.38 35.38 35.31 35.33 3.7K
11:26 35.42 35.48 35.42 35.45 5.8K
11:27 35.56 35.56 35.56 35.56 3.3K
11:28 35.51 35.54 35.50 35.54 0.7K
11:29 35.55 35.60 35.51 35.51 3.4K
11:30 35.51 35.51 35.45 35.48 5.3K
11:31 35.39 35.39 35.39 35.39 0.7K
11:32 35.31 35.31 35.08 35.11 8.0K
11:33 35.05 35.13 35.00 35.00 12.7K
11:34 34.94 35.03 34.85 35.00 9.7K
11:35 35.00 35.00 35.00 35.00 0.6K
11:36 35.12 35.12 35.09 35.09 3.7K
11:37 35.01 35.07 34.97 35.07 7.1K
11:38 34.99 35.04 34.99 35.03 1.6K
11:39 34.91 34.91 34.85 34.89 5.5K
11:40 34.87 34.87 34.79 34.85 6.2K
11:41 34.77 34.77 34.68 34.68 5.0K
11:42 34.71 34.74 34.60 34.66 2.6K
11:43 34.70 34.73 34.61 34.61 12.9K
11:44 34.53 34.58 34.53 34.58 12.6K
11:45 34.55 34.65 34.55 34.65 2.2K
11:46 34.67 34.69 34.56 34.65 17.5K
11:47 34.66 34.69 34.66 34.69 1.8K
11:48 34.75 34.86 34.75 34.86 1.9K
11:49 34.90 34.99 34.90 34.99 3.8K
11:50 35.02 35.13 35.02 35.10 6.8K
11:51 35.11 35.15 35.11 35.15 4.7K
11:52 35.23 35.27 35.20 35.27 3.4K
11:53 35.26 35.27 35.19 35.19 8.5K
11:54 35.16 35.17 35.15 35.17 3.3K
11:55 35.13 35.23 35.13 35.23 3.4K
11:56 35.15 35.18 35.15 35.18 5.9K
11:57 35.11 35.12 35.11 35.12 2.1K
11:58 35.14 35.19 35.11 35.11 3.5K
11:59 35.13 35.13 35.09 35.10 1.1K
12:00 35.04 35.04 35.00 35.00 0.7K
12:01 35.02 35.02 34.95 34.95 3.1K
12:02 34.96 34.96 34.92 34.93 2.9K
12:03 34.92 34.92 34.92 34.92 1.0K
12:04 34.93 34.93 34.93 34.93 3.6K
12:05 34.80 34.80 34.80 34.80 1.1K
12:07 35.06 35.07 34.99 34.99 5.9K
12:08 34.98 35.12 34.98 35.11 1.7K
12:09 35.14 35.20 35.08 35.20 8.5K
12:10 35.16 35.19 35.16 35.19 2.6K
12:11 35.16 35.16 35.16 35.16 4.5K
12:12 35.22 35.22 35.06 35.06 3.4K
12:13 35.07 35.09 35.07 35.09 2.1K
12:15 35.18 35.18 35.18 35.18 0.4K
12:16 35.14 35.21 35.12 35.12 1.3K
12:17 35.10 35.10 35.02 35.03 2.7K
12:18 35.01 35.01 35.00 35.00 2.4K
12:19 34.99 35.05 34.99 35.05 0.8K
12:20 34.99 35.01 34.92 35.01 2.1K
12:21 35.01 35.01 34.96 34.96 2.0K
12:22 34.88 34.88 34.83 34.88 1.3K
12:23 34.90 34.90 34.88 34.88 1.5K
12:24 34.93 34.93 34.80 34.88 3.3K
12:25 34.83 34.86 34.82 34.84 1.6K
12:26 34.90 34.99 34.88 34.88 4.3K
12:27 34.79 34.79 34.70 34.71 2.1K
12:28 34.66 34.66 34.37 34.47 14.9K
12:29 34.48 34.48 34.30 34.34 5.0K
12:30 34.32 34.35 34.25 34.35 16.7K
12:31 34.25 34.31 34.20 34.20 15.8K
12:32 34.15 34.15 33.98 34.07 33.3K
12:33 34.02 34.02 33.72 33.76 40.3K
12:34 33.69 33.94 33.69 33.92 10.9K
12:35 34.00 34.00 33.74 33.89 7.2K
12:36 33.97 34.15 33.78 34.15 9.5K
12:37 34.20 34.24 34.07 34.07 8.6K
12:38 34.13 34.13 33.89 33.98 3.7K
12:39 33.96 34.10 33.96 34.10 3.7K
12:40 34.18 34.23 34.13 34.20 3.9K
12:41 34.23 34.35 34.23 34.27 4.2K
12:42 34.09 34.34 34.09 34.34 3.6K
12:43 34.27 34.27 34.12 34.12 8.8K
12:44 34.14 34.14 34.02 34.07 8.4K
12:45 34.07 34.15 34.05 34.10 3.8K
12:46 34.15 34.15 34.05 34.13 9.5K
12:47 34.09 34.09 33.97 34.00 2.0K
12:48 34.05 34.05 34.00 34.00 1.8K
12:49 33.99 33.99 33.90 33.94 5.0K
12:50 33.92 33.92 33.85 33.85 7.8K
12:51 33.86 33.87 33.80 33.80 4.0K
12:52 33.79 33.79 33.76 33.77 7.8K
12:53 33.83 33.83 33.68 33.73 12.4K
12:54 33.68 33.73 33.68 33.70 6.9K
12:55 33.67 33.73 33.65 33.71 5.2K
12:56 33.65 33.76 33.65 33.76 10.6K
12:57 33.81 33.95 33.81 33.95 3.7K
12:58 33.87 33.90 33.84 33.85 5.6K
12:59 33.90 33.97 33.89 33.97 8.4K
13:00 33.94 34.02 33.86 34.00 4.9K
13:01 34.02 34.21 34.02 34.18 5.7K
13:02 34.14 34.21 34.03 34.21 2.3K
13:03 34.20 34.20 34.12 34.12 2.8K
13:04 34.20 34.24 34.20 34.22 2.2K
13:05 34.26 34.30 34.22 34.26 2.8K
13:06 34.30 34.47 34.30 34.47 4.0K
13:07 34.48 34.57 34.43 34.57 13.3K
13:08 34.57 34.57 34.45 34.47 8.3K
13:09 34.57 34.66 34.56 34.62 4.3K
13:10 34.51 34.55 34.43 34.43 2.7K
13:11 34.48 34.48 34.40 34.40 2.0K
13:12 34.38 34.38 34.38 34.38 0.5K
13:13 34.42 34.47 34.41 34.41 3.3K
13:14 34.38 34.43 34.38 34.43 2.1K
13:15 34.39 34.58 34.39 34.51 3.4K
13:16 34.50 34.50 34.40 34.40 0.7K
13:17 34.36 34.36 34.21 34.23 3.3K
13:18 34.22 34.29 34.22 34.29 2.3K
13:20 34.33 34.33 34.13 34.13 4.3K
13:21 34.16 34.23 34.16 34.23 1.4K
13:22 34.23 34.30 34.23 34.30 1.4K
13:23 34.30 34.40 34.30 34.40 3.3K
13:24 34.31 34.31 34.31 34.31 0.3K
13:25 34.35 34.35 34.30 34.35 3.4K
13:26 34.34 34.34 34.22 34.23 1.4K
13:28 34.31 34.31 34.31 34.31 0.3K
13:29 34.41 34.41 34.41 34.41 1.0K
13:30 34.33 34.40 34.33 34.37 2.2K
13:31 34.38 34.40 34.38 34.39 1.3K
13:32 34.42 34.42 34.39 34.39 1.0K
13:33 34.39 34.45 34.38 34.45 2.2K
13:34 34.42 34.44 34.41 34.44 3.7K
13:35 34.44 34.44 34.44 34.44 1.6K
13:36 34.52 34.54 34.52 34.54 3.8K
13:37 34.55 34.55 34.50 34.50 0.7K
13:38 34.47 34.47 34.44 34.44 1.2K
13:39 34.42 34.42 34.42 34.42 0.6K
13:40 34.50 34.50 34.50 34.50 0.4K
13:41 34.50 34.52 34.50 34.52 1.7K
13:42 34.50 34.50 34.50 34.49 1.5K
13:44 34.38 34.38 34.32 34.32 1.6K
13:45 34.31 34.33 34.31 34.33 3.1K
13:46 34.31 34.31 34.31 34.31 0.3K
13:47 34.30 34.30 34.18 34.18 5.6K
13:48 34.24 34.28 34.15 34.16 2.2K
13:49 34.19 34.29 34.19 34.29 0.7K
13:50 34.26 34.29 34.26 34.28 1.6K
13:51 34.23 34.23 34.23 34.23 0.4K
13:52 34.26 34.26 34.26 34.26 0.5K
13:53 34.29 34.29 34.29 34.29 0.2K
13:54 34.35 34.35 34.30 34.30 2.6K
13:55 34.28 34.28 34.24 34.24 1.2K
13:56 34.20 34.20 34.20 34.20 0.4K
13:57 34.13 34.13 34.13 34.13 1.1K
13:58 34.12 34.15 34.08 34.08 4.6K
13:59 34.00 34.02 34.00 34.00 2.9K
14:00 33.98 34.17 33.95 34.17 3.6K
14:01 34.16 34.17 34.16 34.17 0.2K
14:02 34.16 34.16 34.16 34.16 0.3K
14:04 34.13 34.14 34.13 34.14 0.3K
14:05 34.12 34.14 34.12 34.14 2.7K
14:06 34.15 34.15 34.15 34.15 4.6K
14:07 34.44 34.44 34.37 34.37 1.9K
14:08 34.36 34.36 34.30 34.30 2.2K
14:09 34.44 34.45 34.39 34.41 3.7K
14:11 34.45 34.49 34.45 34.49 1.7K
14:12 34.47 34.47 34.39 34.41 3.3K
14:13 34.40 34.43 34.40 34.42 1.6K
14:14 34.38 34.38 34.38 34.38 0.4K
14:15 34.38 34.38 34.38 34.38 0.9K
14:16 34.34 34.35 34.33 34.35 1.8K
14:17 34.36 34.36 34.32 34.32 0.7K
14:18 34.31 34.46 34.28 34.46 14.3K
14:19 34.46 34.51 34.43 34.51 1.8K
14:20 34.50 34.50 34.50 34.50 1.4K
14:21 34.45 34.52 34.45 34.52 3.7K
14:22 34.58 34.58 34.46 34.46 10.2K
14:23 34.51 34.56 34.50 34.50 3.3K
14:24 34.50 34.62 34.50 34.62 5.7K
14:25 34.65 34.66 34.64 34.64 5.3K
14:26 34.63 34.69 34.63 34.68 1.1K
14:27 34.73 34.75 34.69 34.70 3.9K
14:28 34.70 34.74 34.70 34.74 1.4K
14:29 34.70 34.70 34.66 34.66 4.3K
14:30 34.72 34.72 34.67 34.67 1.5K
14:31 34.73 34.81 34.73 34.81 5.8K
14:33 34.86 34.86 34.76 34.76 6.5K
14:34 34.79 34.79 34.79 34.79 1.2K
14:35 34.75 34.87 34.75 34.85 2.4K
14:36 34.81 34.81 34.81 34.81 0.6K
14:37 34.81 34.94 34.81 34.94 5.0K
14:38 34.95 34.95 34.90 34.90 7.3K
14:39 34.85 34.85 34.84 34.84 1.6K
14:40 34.82 34.82 34.82 34.82 0.3K
14:41 34.75 34.75 34.75 34.75 1.3K
14:42 34.76 34.76 34.76 34.76 0.6K
14:44 34.89 34.90 34.85 34.90 1.4K
14:45 34.90 34.90 34.90 34.90 2.6K
14:46 34.97 35.01 34.93 35.01 1.1K
14:47 35.06 35.07 34.98 34.98 1.7K
14:48 34.98 34.98 34.94 34.94 1.0K
14:49 34.94 34.94 34.94 34.94 1.0K
14:50 34.94 35.00 34.94 35.00 2.1K
14:52 34.97 34.98 34.97 34.98 0.2K
14:53 34.93 34.93 34.93 34.93 0.5K
14:54 35.05 35.09 35.05 35.09 2.4K
14:55 35.07 35.08 34.94 34.94 2.7K
14:57 35.14 35.14 35.14 35.14 0.8K
14:58 35.13 35.13 35.10 35.10 1.4K
14:59 35.15 35.17 35.15 35.17 5.0K
15:00 35.06 35.10 35.02 35.10 3.0K
15:02 35.10 35.14 35.10 35.14 1.5K
15:03 35.18 35.22 35.18 35.18 5.1K
15:04 35.15 35.22 35.15 35.20 0.8K
15:05 35.26 35.26 35.22 35.25 1.3K
15:06 35.19 35.19 35.19 35.19 0.9K
15:07 35.19 35.19 35.15 35.15 3.3K
15:08 35.24 35.27 35.24 35.26 3.7K
15:09 35.27 35.27 35.14 35.14 6.3K
15:10 35.15 35.15 35.15 35.15 6.0K
15:11 35.17 35.21 35.16 35.19 5.5K
15:12 35.15 35.15 35.15 35.15 0.4K
15:13 35.21 35.21 35.19 35.19 0.8K
15:14 35.23 35.30 35.23 35.30 5.3K
15:15 35.31 35.34 35.30 35.34 4.8K
15:16 35.34 35.41 35.34 35.41 3.3K
15:17 35.37 35.42 35.35 35.42 4.5K
15:18 35.48 35.48 35.43 35.46 4.1K
15:19 35.48 35.78 35.48 35.71 159.7K
15:20 35.70 35.70 35.57 35.57 2.6K
15:21 35.48 35.66 35.46 35.66 2.6K
15:22 35.64 35.68 35.64 35.68 2.6K
15:23 35.72 35.75 35.72 35.73 3.6K
15:24 35.72 35.74 35.72 35.74 4.4K
15:25 35.74 35.84 35.74 35.84 11.0K
15:26 35.80 35.82 35.79 35.79 9.2K
15:27 35.79 35.79 35.73 35.76 4.3K
15:28 35.74 35.76 35.74 35.76 2.3K
15:29 35.77 35.77 35.71 35.71 10.5K
15:30 35.59 35.66 35.59 35.59 3.1K
15:31 35.57 35.57 35.53 35.57 1.4K
15:32 35.52 35.52 35.52 35.52 1.6K
15:33 35.67 35.67 35.64 35.64 6.4K
15:34 35.59 35.63 35.59 35.63 1.5K
15:35 35.65 35.65 35.64 35.64 1.3K
15:36 35.64 35.70 35.64 35.70 2.0K
15:37 35.73 35.86 35.73 35.86 6.8K
15:38 35.87 35.87 35.68 35.72 5.2K
15:39 35.64 35.66 35.64 35.64 14.1K
15:40 35.58 35.58 35.58 35.58 0.2K
15:41 35.56 35.71 35.56 35.57 14.4K
15:42 35.45 35.48 35.45 35.48 1.1K
15:43 35.52 35.61 35.52 35.61 11.8K
15:44 35.60 35.64 35.52 35.52 5.4K
15:45 35.50 35.57 35.50 35.57 3.6K
15:46 35.53 35.53 35.45 35.52 8.5K
15:47 35.53 35.57 35.51 35.57 4.0K
15:48 35.59 35.59 35.59 35.59 2.4K
15:49 35.62 35.62 35.62 35.62 0.2K
15:50 35.77 35.81 35.73 35.81 7.8K
15:51 35.60 35.68 35.60 35.61 4.3K
15:52 35.63 35.63 35.45 35.45 4.4K
15:53 35.50 35.52 35.47 35.51 3.7K
15:54 35.44 35.44 35.28 35.28 4.5K
15:55 35.32 35.57 35.32 35.57 4.1K
15:56 35.45 35.48 35.45 35.48 2.1K
15:57 35.47 35.50 35.47 35.49 1.4K
15:58 35.46 35.52 35.46 35.51 28.1K
15:59 35.42 35.47 35.40 35.40 64.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음