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 34.49 35.21 34.49 35.16 170.8K
09:31 35.23 35.41 35.10 35.16 16.6K
09:32 35.17 35.26 35.05 35.21 12.7K
09:33 35.32 35.32 35.14 35.15 22.0K
09:34 35.03 35.09 34.90 35.08 36.9K
09:35 35.15 35.39 35.08 35.39 74.6K
09:36 35.40 35.48 35.20 35.33 12.0K
09:37 35.33 35.70 35.30 35.70 22.2K
09:38 35.68 36.15 35.68 36.10 53.2K
09:39 36.12 36.23 35.96 36.07 100.9K
09:40 36.01 36.01 35.73 35.88 19.6K
09:41 35.88 35.93 35.70 35.73 11.0K
09:42 35.75 35.82 35.75 35.80 4.6K
09:43 35.83 36.23 35.83 36.20 18.4K
09:44 36.09 36.09 35.91 35.97 9.0K
09:45 35.99 36.40 35.97 36.24 27.4K
09:46 36.24 36.28 35.73 35.73 18.1K
09:47 35.63 35.73 35.50 35.61 21.0K
09:48 35.56 35.60 35.48 35.51 23.7K
09:49 35.59 35.67 35.55 35.67 9.3K
09:50 35.60 35.66 35.47 35.66 11.0K
09:51 35.63 35.79 35.55 35.76 19.0K
09:52 35.67 35.80 35.61 35.80 10.0K
09:53 35.75 35.75 35.60 35.64 6.4K
09:54 35.59 35.61 35.42 35.42 6.2K
09:55 35.47 35.54 35.25 35.28 89.1K
09:56 35.20 35.30 35.12 35.12 11.7K
09:57 35.22 35.22 34.97 34.99 27.0K
09:58 35.07 35.10 35.04 35.10 8.2K
09:59 35.10 35.11 34.80 35.01 56.0K
10:00 34.81 34.99 34.66 34.66 19.5K
10:01 34.64 34.93 34.64 34.92 15.4K
10:02 34.86 35.15 34.81 34.89 9.5K
10:03 34.86 35.01 34.73 35.01 6.3K
10:04 35.04 35.04 34.93 35.01 4.1K
10:05 34.91 35.06 34.91 35.00 9.9K
10:06 35.01 35.33 35.01 35.28 24.1K
10:07 35.25 35.51 35.25 35.51 8.8K
10:08 35.57 35.70 35.32 35.34 19.8K
10:09 35.29 35.30 35.18 35.24 10.4K
10:10 35.23 35.23 35.02 35.03 5.9K
10:11 35.05 35.22 35.05 35.08 13.4K
10:12 34.99 35.21 34.99 35.00 2.4K
10:13 34.93 35.01 34.93 34.98 6.3K
10:14 35.05 35.14 35.05 35.14 4.0K
10:15 35.05 35.15 35.05 35.15 1.4K
10:16 35.10 35.21 35.01 35.21 2.7K
10:17 35.18 35.24 35.03 35.03 7.4K
10:18 34.95 34.98 34.90 34.93 8.1K
10:19 34.99 34.99 34.73 34.73 12.3K
10:20 34.74 34.87 34.71 34.87 3.2K
10:21 34.87 34.88 34.78 34.84 3.0K
10:22 34.91 35.13 34.87 35.13 9.3K
10:23 35.13 35.20 35.12 35.13 4.5K
10:24 35.21 35.26 35.20 35.20 9.4K
10:25 35.22 35.24 35.09 35.09 7.2K
10:26 35.19 35.19 35.08 35.07 5.0K
10:27 35.15 35.15 35.09 35.09 3.4K
10:28 35.11 35.17 35.09 35.15 3.0K
10:29 35.08 35.09 35.08 35.09 1.5K
10:30 35.14 35.29 35.12 35.27 5.6K
10:31 35.27 35.27 35.06 35.06 4.4K
10:32 35.10 35.10 35.10 35.10 1.3K
10:33 35.03 35.09 35.03 35.09 2.5K
10:34 35.09 35.37 35.09 35.35 6.7K
10:35 35.40 35.42 35.27 35.27 4.8K
10:36 35.31 35.61 35.31 35.61 16.7K
10:37 35.62 35.81 35.60 35.77 22.7K
10:38 35.76 35.76 35.64 35.64 9.8K
10:39 35.57 35.66 35.56 35.58 7.7K
10:40 35.56 35.66 35.51 35.66 4.8K
10:41 35.62 35.62 35.62 35.62 1.9K
10:42 35.67 35.75 35.67 35.75 2.7K
10:43 35.74 35.74 35.65 35.65 6.2K
10:44 35.65 35.65 35.57 35.57 10.5K
10:45 35.62 35.62 35.45 35.59 7.4K
10:46 35.67 35.67 35.62 35.63 4.1K
10:47 35.67 35.67 35.67 35.67 0.9K
10:48 35.51 35.51 35.51 35.51 0.3K
10:49 35.42 35.49 35.40 35.49 14.5K
10:50 35.48 35.58 35.48 35.53 3.7K
10:51 35.38 35.45 35.35 35.44 3.5K
10:52 35.42 35.42 35.33 35.33 1.2K
10:53 35.35 35.35 35.34 35.35 3.4K
10:54 35.28 35.28 35.22 35.27 4.4K
10:55 35.25 35.29 35.25 35.24 2.4K
10:56 35.27 35.37 35.27 35.37 2.0K
10:57 35.49 35.51 35.49 35.51 3.1K
10:58 35.54 35.59 35.54 35.59 0.9K
10:59 35.58 35.59 35.58 35.59 1.5K
11:00 35.59 35.75 35.59 35.73 11.0K
11:01 35.78 35.86 35.78 35.82 19.4K
11:02 35.94 35.94 35.90 35.91 3.9K
11:03 35.84 35.84 35.72 35.72 9.2K
11:04 35.60 35.61 35.59 35.59 6.8K
11:05 35.60 35.60 35.60 35.60 1.3K
11:06 35.59 35.65 35.59 35.65 6.4K
11:07 35.61 35.61 35.52 35.52 1.7K
11:08 35.51 35.51 35.51 35.51 2.2K
11:09 35.46 35.47 35.42 35.47 8.3K
11:10 35.35 35.42 35.35 35.42 3.7K
11:11 35.46 35.46 35.46 35.45 0.9K
11:12 35.65 35.66 35.65 35.66 1.9K
11:13 35.63 35.80 35.63 35.80 5.7K
11:14 35.74 35.74 35.74 35.74 2.7K
11:15 35.87 35.87 35.67 35.67 4.9K
11:16 35.65 35.69 35.65 35.69 0.8K
11:17 35.73 35.87 35.73 35.78 4.1K
11:18 35.80 35.93 35.80 35.87 19.3K
11:19 35.95 35.96 35.95 35.96 5.5K
11:20 35.99 36.09 35.97 36.07 12.8K
11:21 35.94 35.94 35.84 35.86 10.9K
11:22 35.78 35.84 35.78 35.84 1.9K
11:23 35.97 36.01 35.97 36.01 2.2K
11:24 36.01 36.05 36.01 36.02 1.7K
11:25 36.04 36.08 35.87 35.87 23.0K
11:26 35.95 35.95 35.84 35.90 8.1K
11:27 35.97 35.97 35.90 35.90 1.5K
11:28 35.88 35.96 35.88 35.96 5.2K
11:29 35.95 35.95 35.95 35.95 0.9K
11:30 36.00 36.18 36.00 36.18 9.1K
11:31 36.22 36.22 36.10 36.13 6.5K
11:32 36.15 36.20 36.10 36.15 9.0K
11:33 36.11 36.15 36.02 36.05 11.0K
11:34 36.12 36.17 36.06 36.07 3.2K
11:35 36.13 36.13 36.05 36.11 6.8K
11:36 36.29 36.29 36.23 36.25 11.3K
11:37 36.25 36.25 36.13 36.13 2.3K
11:38 36.09 36.09 36.09 36.09 1.2K
11:39 36.13 36.18 36.09 36.18 14.6K
11:40 36.34 36.34 36.33 36.34 2.0K
11:41 36.27 36.27 36.21 36.23 4.2K
11:42 36.31 36.33 36.18 36.22 12.0K
11:43 36.22 36.22 36.16 36.16 2.7K
11:44 36.18 36.23 36.15 36.23 6.8K
11:45 36.28 36.29 36.15 36.15 8.1K
11:46 36.16 36.23 36.16 36.22 4.5K
11:47 36.15 36.16 36.15 36.15 26.3K
11:48 36.15 36.17 36.08 36.13 9.9K
11:49 36.11 36.13 36.11 36.13 1.3K
11:50 36.20 36.21 36.20 36.21 2.2K
11:52 36.17 36.23 36.17 36.23 2.7K
11:53 36.24 36.35 36.24 36.34 6.5K
11:54 36.32 36.34 36.32 36.33 1.8K
11:55 36.31 36.38 36.29 36.32 6.0K
11:57 36.14 36.16 36.11 36.12 2.3K
11:58 36.07 36.18 36.07 36.18 3.3K
11:59 36.23 36.23 36.13 36.13 2.4K
12:00 36.13 36.13 36.07 36.07 1.7K
12:01 36.08 36.08 36.08 36.08 2.5K
12:02 36.07 36.07 35.98 35.99 2.8K
12:03 35.98 35.98 35.94 35.94 1.2K
12:04 35.93 35.93 35.81 35.82 8.7K
12:05 35.85 36.07 35.85 36.07 3.1K
12:06 36.11 36.11 36.08 36.10 3.3K
12:07 36.08 36.10 36.08 36.10 2.2K
12:08 36.10 36.20 36.10 36.16 3.3K
12:09 36.15 36.15 36.15 36.15 0.3K
12:10 36.19 36.22 36.18 36.20 4.4K
12:11 36.23 36.26 36.23 36.26 1.3K
12:12 36.31 36.32 36.22 36.32 3.9K
12:13 36.35 36.35 36.24 36.24 7.0K
12:14 36.23 36.24 36.23 36.24 8.2K
12:15 36.21 36.21 36.18 36.19 1.2K
12:16 36.18 36.21 36.16 36.18 1.5K
12:17 36.26 36.31 36.26 36.30 11.2K
12:18 36.33 36.36 36.31 36.31 2.1K
12:19 36.38 36.40 36.33 36.40 3.4K
12:20 36.38 36.47 36.38 36.46 3.3K
12:21 36.48 36.57 36.48 36.55 6.7K
12:22 36.55 36.65 36.55 36.58 4.2K
12:23 36.55 36.66 36.55 36.61 5.2K
12:24 36.56 36.57 36.49 36.49 10.8K
12:25 36.53 36.53 36.51 36.51 5.3K
12:26 36.50 36.50 36.44 36.46 3.5K
12:27 36.40 36.42 36.39 36.42 3.0K
12:28 36.47 36.53 36.43 36.51 2.1K
12:29 36.42 36.53 36.42 36.53 1.2K
12:30 36.51 36.63 36.51 36.63 2.8K
12:31 36.61 36.61 36.60 36.60 2.0K
12:32 36.62 36.62 36.61 36.61 2.7K
12:33 36.65 36.65 36.65 36.65 3.8K
12:34 36.60 36.64 36.60 36.63 2.7K
12:35 36.69 36.69 36.66 36.66 4.7K
12:36 36.66 36.66 36.53 36.54 4.4K
12:37 36.60 36.64 36.60 36.64 1.9K
12:39 36.63 36.68 36.63 36.66 11.2K
12:40 36.62 36.64 36.58 36.58 3.9K
12:41 36.59 36.59 36.59 36.59 1.0K
12:42 36.57 36.57 36.56 36.56 3.0K
12:43 36.55 36.55 36.55 36.55 0.9K
12:44 36.52 36.52 36.42 36.43 7.4K
12:45 36.42 36.50 36.42 36.50 0.4K
12:46 36.47 36.47 36.41 36.41 1.9K
12:47 36.42 36.42 36.42 36.42 1.9K
12:48 36.38 36.41 36.33 36.33 2.7K
12:49 36.30 36.37 36.30 36.30 2.2K
12:50 36.28 36.33 36.28 36.33 4.8K
12:51 36.40 36.40 36.40 36.40 0.8K
12:52 36.45 36.45 36.45 36.45 0.4K
12:53 36.55 36.56 36.54 36.56 7.9K
12:54 36.50 36.52 36.50 36.52 6.8K
12:55 36.56 36.56 36.49 36.49 2.0K
12:56 36.51 36.58 36.51 36.55 5.0K
12:58 36.51 36.51 36.51 36.51 1.0K
13:00 36.50 36.58 36.50 36.58 0.4K
13:01 36.60 36.70 36.60 36.70 13.2K
13:02 36.71 36.73 36.71 36.73 1.8K
13:03 36.75 36.75 36.70 36.70 2.4K
13:04 36.74 36.74 36.67 36.67 1.6K
13:05 36.63 36.68 36.61 36.68 1.4K
13:06 36.65 36.66 36.64 36.66 3.1K
13:07 36.63 36.63 36.49 36.49 1.9K
13:08 36.49 36.51 36.49 36.51 1.0K
13:09 36.54 36.54 36.52 36.52 2.4K
13:10 36.54 36.54 36.48 36.48 1.2K
13:11 36.49 36.51 36.49 36.51 0.6K
13:12 36.56 36.56 36.56 36.56 1.1K
13:14 36.53 36.55 36.53 36.55 2.2K
13:16 36.53 36.53 36.53 36.53 0.3K
13:17 36.42 36.57 36.42 36.57 8.7K
13:18 36.59 36.66 36.59 36.64 1.2K
13:19 36.63 36.65 36.62 36.65 6.7K
13:20 36.64 36.84 36.64 36.79 3.5K
13:21 36.78 36.79 36.78 36.78 13.0K
13:22 36.83 36.83 36.78 36.79 6.0K
13:23 36.80 36.84 36.78 36.78 11.5K
13:24 36.78 36.81 36.78 36.81 1.1K
13:25 36.88 37.07 36.88 37.03 9.0K
13:26 37.08 37.08 37.00 37.08 32.6K
13:27 37.08 37.12 37.08 37.12 2.9K
13:28 37.08 37.08 36.97 36.97 3.2K
13:29 36.92 36.92 36.92 36.92 0.4K
13:30 37.00 37.20 37.00 37.20 10.8K
13:31 37.20 37.24 37.17 37.19 4.3K
13:32 37.14 37.18 37.02 37.16 5.1K
13:33 37.20 37.21 37.05 37.05 10.6K
13:34 37.04 37.07 37.04 37.06 3.2K
13:35 37.03 37.03 36.92 36.92 1.6K
13:36 37.05 37.25 37.05 37.24 15.1K
13:37 37.26 37.26 37.20 37.20 3.1K
13:38 37.12 37.12 37.12 37.12 4.3K
13:40 36.97 36.98 36.96 36.96 8.7K
13:41 36.99 36.99 36.94 36.94 1.5K
13:42 36.99 37.01 36.99 37.01 1.1K
13:43 36.90 36.90 36.90 36.90 0.5K
13:44 36.83 36.86 36.78 36.78 7.0K
13:45 36.76 36.76 36.76 36.76 1.1K
13:46 36.83 36.91 36.83 36.88 2.8K
13:47 36.87 36.87 36.84 36.84 3.2K
13:48 36.86 36.86 36.83 36.84 1.1K
13:49 36.74 36.77 36.74 36.77 3.9K
13:50 36.75 36.75 36.67 36.67 6.1K
13:51 36.62 36.78 36.62 36.77 26.4K
13:52 36.70 36.76 36.70 36.76 8.1K
13:53 36.71 36.71 36.71 36.71 0.7K
13:54 36.75 36.75 36.73 36.73 0.6K
13:55 36.75 36.75 36.72 36.74 0.7K
13:56 36.79 36.79 36.79 36.79 3.5K
13:57 36.82 36.82 36.82 36.82 0.7K
13:58 36.78 36.78 36.77 36.77 4.5K
13:59 36.79 36.82 36.78 36.78 1.2K
14:00 36.71 36.72 36.71 36.72 2.2K
14:01 36.67 36.71 36.64 36.71 3.7K
14:02 36.67 36.67 36.63 36.63 2.0K
14:03 36.61 36.61 36.51 36.51 9.8K
14:04 36.53 36.53 36.53 36.53 0.3K
14:05 36.51 36.53 36.50 36.50 4.5K
14:06 36.56 36.56 36.56 36.56 1.0K
14:07 36.53 36.53 36.45 36.45 4.0K
14:08 36.45 36.45 36.40 36.40 2.1K
14:09 36.35 36.35 36.34 36.34 3.6K
14:10 36.30 36.33 36.29 36.29 5.2K
14:11 36.29 36.33 36.28 36.28 9.8K
14:12 36.28 36.28 36.20 36.25 16.0K
14:13 36.29 36.31 36.28 36.28 7.6K
14:14 36.39 36.39 36.39 36.39 1.3K
14:15 36.47 36.47 36.47 36.47 0.7K
14:16 36.52 36.56 36.48 36.56 2.5K
14:17 36.54 36.54 36.51 36.51 1.7K
14:18 36.59 36.61 36.59 36.61 1.2K
14:19 36.68 36.71 36.65 36.65 3.0K
14:20 36.63 36.63 36.63 36.63 5.2K
14:21 36.73 36.75 36.71 36.75 3.1K
14:22 36.77 36.83 36.77 36.83 1.6K
14:23 36.84 36.84 36.77 36.78 1.5K
14:24 36.80 36.80 36.80 36.80 0.6K
14:25 36.78 36.78 36.72 36.74 1.8K
14:26 36.71 36.82 36.71 36.77 10.4K
14:27 36.79 36.79 36.75 36.77 1.5K
14:29 36.78 36.85 36.78 36.81 3.3K
14:30 36.84 36.85 36.84 36.85 1.1K
14:32 36.83 36.85 36.72 36.72 3.9K
14:33 36.74 36.74 36.72 36.72 0.8K
14:34 36.70 36.70 36.60 36.60 5.7K
14:35 36.65 36.65 36.53 36.61 3.2K
14:36 36.56 36.57 36.56 36.57 2.8K
14:37 36.68 36.68 36.67 36.67 3.8K
14:38 36.66 36.66 36.66 36.66 2.2K
14:39 36.64 36.64 36.60 36.60 0.8K
14:40 36.53 36.53 36.47 36.49 12.0K
14:41 36.50 36.56 36.50 36.56 14.1K
14:42 36.57 36.57 36.55 36.55 1.9K
14:43 36.60 36.60 36.60 36.60 0.6K
14:44 36.60 36.61 36.60 36.61 1.3K
14:45 36.59 36.60 36.59 36.60 1.3K
14:46 36.67 36.67 36.67 36.67 0.3K
14:47 36.71 36.71 36.71 36.71 0.5K
14:48 36.73 36.73 36.70 36.70 2.3K
14:50 36.68 36.68 36.67 36.67 0.9K
14:52 36.73 36.73 36.73 36.73 0.4K
14:53 36.71 36.71 36.71 36.71 2.2K
14:54 36.71 36.74 36.64 36.65 1.2K
14:55 36.63 36.63 36.63 36.63 0.1K
14:56 36.65 36.68 36.65 36.68 0.8K
14:57 36.64 36.64 36.64 36.64 0.1K
14:58 36.65 36.68 36.65 36.68 0.7K
15:00 36.62 36.62 36.61 36.61 5.5K
15:01 36.69 36.69 36.69 36.69 1.6K
15:02 36.74 36.74 36.74 36.74 4.1K
15:03 36.74 36.74 36.74 36.74 2.7K
15:04 36.70 36.70 36.69 36.69 0.7K
15:05 36.71 36.73 36.71 36.73 1.8K
15:08 36.71 36.71 36.71 36.71 1.2K
15:10 36.67 36.71 36.66 36.68 12.0K
15:11 36.69 36.69 36.69 36.69 5.6K
15:13 36.65 36.65 36.65 36.65 0.9K
15:17 36.48 36.52 36.48 36.52 4.4K
15:18 36.55 36.57 36.55 36.57 0.9K
15:20 36.50 36.50 36.50 36.50 1.7K
15:23 36.62 36.66 36.62 36.66 1.5K
15:24 36.69 36.74 36.69 36.74 0.9K
15:25 36.72 36.72 36.69 36.69 2.1K
15:26 36.72 36.72 36.72 36.72 0.8K
15:27 36.82 36.82 36.82 36.82 0.2K
15:28 36.83 36.83 36.80 36.80 0.6K
15:30 36.80 36.94 36.80 36.94 3.0K
15:31 36.99 36.99 36.99 36.99 2.5K
15:32 36.91 36.97 36.90 36.97 4.0K
15:33 36.97 37.01 36.97 37.01 1.7K
15:34 36.98 37.00 36.95 36.96 13.7K
15:35 36.96 36.99 36.94 36.97 6.3K
15:36 36.96 37.00 36.96 37.00 4.9K
15:37 37.01 37.02 37.01 37.02 2.7K
15:38 37.06 37.06 37.04 37.06 2.4K
15:39 36.95 36.99 36.95 36.98 1.4K
15:40 36.95 36.95 36.91 36.91 2.2K
15:41 36.91 36.91 36.85 36.89 2.5K
15:42 36.89 36.98 36.89 36.98 0.9K
15:43 37.00 37.00 37.00 37.00 0.9K
15:44 37.01 37.01 37.01 37.01 1.5K
15:45 37.05 37.07 37.05 37.07 1.0K
15:46 37.00 37.05 36.94 37.05 26.2K
15:47 37.10 37.10 37.10 37.10 1.3K
15:48 37.09 37.11 37.09 37.10 4.0K
15:49 37.09 37.14 37.08 37.14 42.9K
15:50 37.20 37.20 37.06 37.06 11.8K
15:51 37.04 37.04 37.04 37.04 1.1K
15:52 37.00 37.00 36.89 36.92 6.4K
15:53 36.93 37.01 36.93 37.01 0.7K
15:54 36.95 37.22 36.95 37.19 5.9K
15:55 37.26 37.30 37.22 37.30 10.4K
15:56 37.34 37.39 37.28 37.39 9.8K
15:57 37.38 37.43 37.37 37.37 13.0K
15:58 37.34 37.37 37.34 37.37 4.7K
15:59 37.37 37.42 37.35 37.36 67.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음