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 36.01 36.06 35.69 35.80 701.8K
09:31 35.76 35.82 35.54 35.70 52.7K
09:32 35.65 36.07 35.54 35.62 51.8K
09:33 35.69 35.80 35.45 35.65 25.6K
09:34 35.58 35.85 35.52 35.84 54.6K
09:35 35.92 35.92 35.61 35.76 40.2K
09:36 35.70 35.83 35.70 35.75 5.7K
09:37 35.77 36.07 35.77 36.01 28.2K
09:38 35.95 36.24 35.90 36.24 16.5K
09:39 36.29 36.45 36.28 36.45 33.7K
09:40 36.62 36.90 36.62 36.88 39.4K
09:41 36.82 36.94 36.79 36.90 50.7K
09:42 36.87 36.87 36.66 36.69 28.8K
09:43 36.70 36.70 36.43 36.53 25.2K
09:44 36.52 36.70 36.52 36.64 10.3K
09:45 36.68 36.70 36.54 36.69 16.5K
09:46 36.69 36.69 36.54 36.60 17.6K
09:47 36.61 36.61 36.30 36.31 37.6K
09:48 36.36 36.57 36.30 36.52 30.9K
09:49 36.61 36.65 36.50 36.53 14.0K
09:50 36.50 36.51 36.41 36.51 6.9K
09:51 36.55 36.55 36.37 36.38 6.8K
09:52 36.30 36.30 36.25 36.30 4.8K
09:53 36.45 36.61 36.45 36.50 6.0K
09:54 36.48 36.58 36.48 36.51 11.8K
09:55 36.51 36.54 36.47 36.52 30.2K
09:56 36.45 36.61 36.45 36.58 6.3K
09:57 36.54 36.65 36.50 36.62 20.6K
09:58 36.62 36.68 36.54 36.54 29.5K
09:59 36.57 36.78 36.57 36.73 8.2K
10:00 36.69 36.69 36.54 36.54 4.8K
10:01 36.50 36.80 36.48 36.80 22.1K
10:02 36.80 36.89 36.78 36.78 15.7K
10:03 36.77 36.79 36.61 36.69 10.4K
10:04 36.69 36.85 36.69 36.74 11.4K
10:05 36.75 36.75 36.61 36.61 7.3K
10:06 36.57 36.72 36.57 36.60 5.1K
10:07 36.56 36.64 36.54 36.57 27.5K
10:08 36.50 36.50 36.29 36.50 8.8K
10:09 36.46 36.90 36.46 36.84 14.7K
10:10 36.82 36.82 36.70 36.70 6.4K
10:11 36.70 36.82 36.63 36.79 6.1K
10:12 36.74 36.74 36.61 36.62 3.7K
10:13 36.60 36.70 36.60 36.70 1.8K
10:14 36.66 36.69 36.60 36.60 5.2K
10:15 36.64 36.90 36.64 36.90 7.0K
10:16 36.96 36.96 36.82 36.94 9.3K
10:17 36.90 37.18 36.90 37.18 44.3K
10:18 37.29 37.39 37.29 37.30 30.2K
10:19 37.33 37.41 37.21 37.21 12.7K
10:20 37.20 37.28 37.19 37.19 11.5K
10:21 37.17 37.23 37.12 37.21 12.2K
10:22 37.20 37.32 37.19 37.32 13.2K
10:23 37.31 37.32 37.08 37.10 16.7K
10:24 37.05 37.12 37.00 37.12 6.3K
10:25 37.25 37.30 37.19 37.25 9.6K
10:26 37.24 37.25 37.19 37.25 6.7K
10:27 37.26 37.32 37.25 37.32 13.2K
10:28 37.20 37.22 37.15 37.22 4.9K
10:29 37.16 37.18 37.00 37.03 8.3K
10:30 37.09 37.09 36.96 37.04 13.1K
10:31 37.15 37.21 37.15 37.15 7.2K
10:32 37.21 37.23 37.21 37.23 4.6K
10:33 37.21 37.39 37.18 37.39 14.7K
10:34 37.48 37.63 37.45 37.53 30.3K
10:35 37.56 37.77 37.53 37.76 12.9K
10:36 37.77 37.80 37.62 37.67 21.2K
10:37 37.67 37.70 37.60 37.60 3.4K
10:38 37.61 37.65 37.52 37.60 23.3K
10:39 37.53 37.64 37.53 37.64 6.3K
10:40 37.58 37.58 37.41 37.41 6.4K
10:41 37.38 37.40 37.33 37.33 30.9K
10:42 37.37 37.37 37.18 37.18 12.0K
10:43 37.18 37.26 37.14 37.20 9.6K
10:44 37.21 37.35 37.21 37.27 7.5K
10:45 37.28 37.29 37.26 37.29 8.7K
10:47 37.26 37.32 37.26 37.32 8.2K
10:48 37.37 37.65 37.37 37.65 3.9K
10:49 37.60 37.67 37.57 37.67 11.0K
10:50 37.64 37.64 37.58 37.61 10.1K
10:51 37.69 37.99 37.69 37.99 30.8K
10:52 38.00 38.23 38.00 38.17 34.7K
10:53 38.24 38.36 38.18 38.36 22.0K
10:54 38.48 38.48 38.30 38.37 21.9K
10:55 38.38 38.41 38.09 38.15 16.8K
10:56 38.18 38.34 38.18 38.27 4.8K
10:57 38.32 38.32 38.16 38.16 8.8K
10:58 38.23 38.23 38.01 38.01 11.1K
10:59 37.74 37.90 37.70 37.88 4.1K
11:00 37.85 37.96 37.83 37.83 17.5K
11:01 37.75 37.94 37.64 37.94 6.5K
11:02 37.92 37.99 37.85 37.99 12.8K
11:03 37.96 38.13 37.96 38.13 7.3K
11:04 38.10 38.10 37.96 38.05 9.7K
11:05 38.07 38.11 38.01 38.09 4.3K
11:06 38.13 38.23 38.13 38.23 17.4K
11:07 38.23 38.36 38.23 38.36 8.9K
11:08 38.36 38.46 38.35 38.46 18.4K
11:09 38.48 38.48 38.39 38.42 26.1K
11:10 38.44 38.52 38.36 38.52 27.1K
11:11 38.47 38.67 38.47 38.65 22.7K
11:12 38.67 38.69 38.40 38.40 17.4K
11:13 38.35 38.61 38.35 38.60 6.5K
11:14 38.53 38.61 38.53 38.56 3.6K
11:15 38.56 38.57 38.52 38.53 11.5K
11:16 38.30 38.30 38.30 38.30 1.5K
11:17 38.21 38.29 38.19 38.29 7.9K
11:18 38.27 38.35 38.27 38.31 12.7K
11:19 38.33 38.41 38.30 38.30 8.1K
11:20 38.07 38.07 38.02 38.07 7.7K
11:21 38.13 38.13 38.02 38.10 18.8K
11:22 38.00 38.01 38.00 38.01 1.3K
11:23 38.04 38.12 38.01 38.12 5.5K
11:24 38.28 38.28 38.22 38.25 2.1K
11:25 38.20 38.24 38.17 38.24 2.6K
11:26 38.04 38.04 37.86 37.92 14.4K
11:27 37.93 37.97 37.80 37.95 14.3K
11:28 37.94 38.08 37.94 38.00 6.1K
11:29 38.06 38.25 38.06 38.24 7.3K
11:30 38.25 38.25 38.18 38.19 4.3K
11:31 38.23 38.23 38.19 38.19 0.4K
11:32 38.10 38.10 38.00 38.00 3.7K
11:33 38.03 38.03 38.03 38.03 4.8K
11:34 37.94 38.04 37.91 38.04 4.9K
11:35 38.00 38.00 37.91 37.94 7.9K
11:36 37.93 37.96 37.86 37.96 4.5K
11:37 37.92 37.93 37.83 37.83 4.6K
11:38 38.09 38.09 38.09 38.09 3.6K
11:39 38.29 38.35 38.29 38.33 4.0K
11:40 38.37 38.40 38.37 38.40 8.0K
11:41 38.10 38.10 38.10 38.10 0.4K
11:42 38.12 38.12 38.01 38.01 4.1K
11:43 38.00 38.00 37.87 37.87 3.1K
11:44 37.83 37.95 37.83 37.95 10.5K
11:45 37.90 37.90 37.90 37.90 2.1K
11:46 37.91 37.91 37.91 37.91 0.5K
11:47 37.88 37.88 37.88 37.88 5.2K
11:48 37.85 37.85 37.76 37.80 7.0K
11:49 37.82 37.92 37.82 37.91 5.1K
11:50 37.92 37.92 37.90 37.91 22.1K
11:51 37.86 37.86 37.83 37.86 2.9K
11:52 37.86 37.86 37.83 37.83 1.9K
11:53 37.76 37.76 37.65 37.65 6.0K
11:54 37.55 37.61 37.52 37.61 10.5K
11:55 37.57 37.65 37.57 37.65 4.6K
11:56 37.70 37.70 37.57 37.57 4.5K
11:57 37.50 37.54 37.48 37.53 8.0K
11:58 37.55 37.60 37.55 37.60 2.7K
11:59 37.72 37.72 37.72 37.72 0.9K
12:00 37.80 37.87 37.79 37.80 4.2K
12:01 37.81 37.82 37.76 37.79 15.3K
12:02 37.77 37.77 37.76 37.76 2.0K
12:03 37.67 37.67 37.57 37.57 2.9K
12:04 37.76 37.79 37.76 37.79 2.1K
12:05 37.78 37.78 37.78 37.78 5.8K
12:07 37.65 37.65 37.65 37.65 1.4K
12:09 37.66 37.70 37.66 37.70 0.5K
12:10 37.66 37.74 37.62 37.74 14.6K
12:11 37.79 37.79 37.79 37.79 0.6K
12:12 37.83 37.83 37.75 37.75 2.6K
12:13 37.79 37.80 37.76 37.80 4.2K
12:14 37.80 37.86 37.80 37.86 3.4K
12:15 37.90 38.06 37.90 38.06 2.5K
12:16 38.10 38.14 38.06 38.07 2.8K
12:17 38.12 38.14 38.09 38.10 6.5K
12:18 38.13 38.31 38.13 38.31 11.9K
12:19 38.34 38.40 38.34 38.38 9.1K
12:20 38.30 38.36 38.27 38.36 6.3K
12:21 38.26 38.38 38.13 38.38 15.8K
12:22 38.50 38.57 38.50 38.53 12.2K
12:23 38.52 38.55 38.37 38.37 3.8K
12:24 38.43 38.44 38.43 38.44 5.9K
12:25 38.44 38.49 38.44 38.49 15.8K
12:26 38.41 38.41 38.40 38.40 2.7K
12:27 38.34 38.34 38.30 38.34 1.2K
12:28 38.26 38.36 38.26 38.35 5.4K
12:29 38.39 38.42 38.33 38.33 5.0K
12:30 38.31 38.33 38.30 38.30 3.9K
12:31 38.32 38.38 38.31 38.38 4.1K
12:32 38.35 38.40 38.33 38.40 11.0K
12:33 38.40 38.40 38.40 38.40 9.2K
12:34 38.50 38.50 38.49 38.50 11.7K
12:35 38.56 38.67 38.56 38.60 29.7K
12:36 38.64 38.70 38.60 38.70 12.1K
12:37 38.72 38.82 38.70 38.70 13.0K
12:38 38.60 38.68 38.53 38.68 3.8K
12:39 38.61 38.70 38.61 38.64 0.7K
12:40 38.73 38.73 38.65 38.65 3.0K
12:41 38.64 38.64 38.58 38.58 6.5K
12:43 38.59 38.59 38.50 38.50 2.6K
12:44 38.50 38.56 38.46 38.54 6.9K
12:45 38.46 38.46 38.46 38.46 0.5K
12:46 38.43 38.51 38.43 38.51 9.2K
12:48 38.41 38.46 38.41 38.46 0.5K
12:49 38.50 38.50 38.50 38.50 0.8K
12:50 38.50 38.54 38.40 38.54 4.3K
12:51 38.51 38.62 38.51 38.62 5.8K
12:52 38.60 38.64 38.57 38.59 10.9K
12:54 38.59 38.63 38.59 38.61 2.8K
12:55 38.65 38.65 38.65 38.65 2.1K
12:56 38.62 38.62 38.59 38.59 1.0K
12:57 38.48 38.48 38.47 38.47 1.3K
12:58 38.50 38.50 38.45 38.45 4.1K
12:59 38.49 38.59 38.49 38.59 3.3K
13:00 38.53 38.63 38.53 38.63 4.3K
13:01 38.63 38.63 38.53 38.53 1.1K
13:02 38.53 38.55 38.52 38.52 0.7K
13:03 38.55 38.59 38.51 38.58 5.4K
13:04 38.58 38.58 38.58 38.58 1.7K
13:05 38.54 38.56 38.51 38.55 4.4K
13:06 38.58 38.58 38.52 38.52 4.9K
13:07 38.50 38.53 38.46 38.48 4.7K
13:09 38.51 38.51 38.51 38.51 0.6K
13:10 38.56 38.56 38.56 38.56 1.5K
13:11 38.48 38.62 38.48 38.62 26.1K
13:12 38.62 38.62 38.62 38.62 0.3K
13:13 38.64 38.77 38.64 38.77 3.6K
13:14 38.77 38.79 38.77 38.79 4.2K
13:15 38.69 38.92 38.69 38.74 16.4K
13:16 38.65 38.71 38.65 38.71 2.3K
13:17 38.62 38.77 38.62 38.77 1.8K
13:18 38.75 38.75 38.73 38.73 2.2K
13:19 38.72 38.72 38.60 38.64 13.0K
13:20 38.64 38.69 38.62 38.62 3.5K
13:21 38.65 38.65 38.39 38.47 21.3K
13:22 38.47 38.47 38.39 38.39 3.9K
13:23 38.36 38.38 38.17 38.22 13.9K
13:24 38.26 38.27 38.23 38.23 3.4K
13:25 38.22 38.24 38.22 38.24 1.2K
13:26 38.18 38.29 38.18 38.29 4.0K
13:27 38.35 38.35 38.24 38.24 2.3K
13:28 38.19 38.19 38.16 38.16 1.9K
13:29 38.17 38.17 38.15 38.15 1.3K
13:30 38.15 38.20 38.11 38.14 8.5K
13:31 38.31 38.35 38.28 38.33 3.7K
13:32 38.35 38.38 38.35 38.38 3.1K
13:33 38.34 38.37 38.34 38.37 3.4K
13:35 38.31 38.33 38.30 38.30 2.5K
13:36 38.37 38.37 38.34 38.34 1.5K
13:37 38.45 38.46 38.45 38.46 0.7K
13:38 38.45 38.45 38.42 38.42 6.8K
13:39 38.45 38.48 38.45 38.48 1.1K
13:40 38.31 38.31 38.31 38.31 1.4K
13:41 38.48 38.48 38.47 38.47 0.7K
13:42 38.44 38.45 38.44 38.45 0.6K
13:44 38.39 38.40 38.39 38.40 7.6K
13:46 38.45 38.45 38.45 38.45 1.6K
13:47 38.45 38.45 38.43 38.45 1.3K
13:48 38.45 38.45 38.45 38.45 2.6K
13:49 38.50 38.50 38.46 38.50 6.5K
13:50 38.39 38.39 38.39 38.39 0.8K
13:51 38.34 38.34 38.32 38.32 2.7K
13:52 38.33 38.33 38.33 38.33 0.4K
13:53 38.33 38.33 38.10 38.10 3.2K
13:54 38.09 38.17 38.08 38.17 10.1K
13:59 38.26 38.26 38.26 38.26 4.9K
14:01 38.30 38.37 38.28 38.37 4.9K
14:02 38.34 38.35 38.30 38.31 1.2K
14:03 38.28 38.31 38.28 38.31 3.9K
14:04 38.40 38.40 38.40 38.40 0.6K
14:05 38.37 38.38 38.37 38.38 2.5K
14:07 38.35 38.36 38.35 38.36 1.2K
14:08 38.36 38.36 38.36 38.36 10.8K
14:10 38.43 38.43 38.43 38.43 0.7K
14:11 38.43 38.43 38.41 38.41 1.1K
14:12 38.28 38.28 38.26 38.26 1.0K
14:13 38.22 38.22 38.22 38.22 0.5K
14:14 38.16 38.18 38.16 38.18 2.2K
14:15 38.10 38.14 38.10 38.14 1.4K
14:16 38.12 38.14 38.12 38.14 5.6K
14:19 38.13 38.13 38.13 38.13 0.7K
14:20 38.15 38.15 38.15 38.15 2.1K
14:21 38.15 38.15 38.15 38.15 0.2K
14:22 38.21 38.23 38.19 38.22 5.5K
14:23 38.24 38.24 38.24 38.24 1.0K
14:25 38.33 38.33 38.26 38.26 4.1K
14:26 38.26 38.26 38.26 38.26 1.6K
14:28 38.30 38.30 38.30 38.30 0.4K
14:29 38.28 38.28 38.28 38.28 0.2K
14:30 38.24 38.24 38.20 38.20 4.6K
14:31 38.16 38.16 38.09 38.09 22.4K
14:32 37.96 38.00 37.90 37.90 7.3K
14:33 37.90 38.05 37.90 38.05 3.4K
14:35 38.30 38.30 38.30 38.30 0.7K
14:37 38.28 38.30 38.28 38.30 0.8K
14:38 38.28 38.33 38.28 38.33 2.5K
14:39 38.45 38.45 38.36 38.41 1.8K
14:40 38.33 38.33 38.33 38.33 0.4K
14:41 38.29 38.29 38.27 38.27 1.0K
14:42 38.30 38.30 38.30 38.30 0.3K
14:43 38.29 38.29 38.29 38.29 0.2K
14:44 38.32 38.32 38.32 38.32 0.2K
14:45 38.32 38.32 38.30 38.30 1.8K
14:47 38.28 38.28 38.28 38.28 0.7K
14:48 38.31 38.35 38.29 38.29 0.8K
14:49 38.29 38.29 38.26 38.27 2.5K
14:50 38.26 38.26 38.26 38.26 0.8K
14:51 38.20 38.20 38.20 38.20 1.2K
14:52 38.25 38.25 38.25 38.24 0.2K
14:53 38.28 38.28 38.28 38.28 0.1K
14:54 38.26 38.26 38.26 38.26 1.9K
14:55 38.28 38.28 38.27 38.27 0.4K
14:56 38.24 38.24 38.24 38.24 0.3K
14:57 38.34 38.38 38.34 38.38 0.9K
14:58 38.43 38.52 38.43 38.48 10.3K
15:00 38.38 38.38 38.38 38.37 0.8K
15:01 38.50 38.55 38.50 38.54 2.7K
15:02 38.51 38.51 38.50 38.50 1.1K
15:03 38.46 38.50 38.46 38.50 1.2K
15:04 38.43 38.43 38.41 38.43 1.0K
15:05 38.41 38.41 38.41 38.41 0.5K
15:06 38.46 38.50 38.45 38.50 4.6K
15:07 38.38 38.42 38.38 38.42 0.8K
15:08 38.40 38.40 38.40 38.40 2.5K
15:11 38.47 38.47 38.35 38.35 1.5K
15:12 38.41 38.41 38.35 38.35 0.4K
15:13 38.41 38.41 38.38 38.40 0.9K
15:15 38.44 38.44 38.44 38.44 1.3K
15:16 38.46 38.46 38.46 38.46 6.1K
15:17 38.46 38.46 38.40 38.40 3.5K
15:18 38.41 38.41 38.40 38.40 2.8K
15:19 38.41 38.41 38.41 38.40 1.0K
15:20 38.31 38.31 38.29 38.30 1.4K
15:21 38.25 38.25 38.17 38.17 0.5K
15:22 38.19 38.19 38.19 38.19 1.8K
15:23 38.24 38.24 38.22 38.22 1.9K
15:24 38.22 38.22 38.18 38.17 1.9K
15:25 38.25 38.28 38.25 38.28 4.4K
15:26 38.28 38.28 38.13 38.13 0.9K
15:27 38.04 38.04 38.04 38.04 2.0K
15:28 38.12 38.12 38.12 38.12 0.4K
15:30 38.05 38.06 38.05 38.05 5.8K
15:32 38.09 38.09 38.09 38.09 1.5K
15:33 38.05 38.05 38.05 38.05 0.2K
15:34 38.08 38.18 38.08 38.09 1.3K
15:36 38.13 38.14 38.10 38.10 1.0K
15:37 38.23 38.25 38.18 38.25 3.8K
15:38 38.23 38.25 38.23 38.25 1.9K
15:39 38.30 38.30 38.23 38.23 0.5K
15:40 38.17 38.20 38.13 38.13 1.5K
15:41 38.12 38.12 38.12 38.12 0.3K
15:42 38.13 38.13 38.10 38.10 2.0K
15:43 38.10 38.10 38.00 38.00 9.2K
15:44 38.08 38.09 38.07 38.09 1.8K
15:45 38.06 38.14 38.06 38.14 4.7K
15:46 38.17 38.19 38.16 38.19 3.9K
15:47 38.23 38.23 38.23 38.23 3.5K
15:48 38.22 38.22 38.18 38.18 1.0K
15:49 38.21 38.21 38.19 38.19 1.5K
15:50 38.23 38.25 38.22 38.22 2.7K
15:51 38.23 38.23 38.15 38.15 4.0K
15:52 38.19 38.21 38.19 38.21 2.0K
15:53 38.23 38.23 38.19 38.23 8.7K
15:54 38.21 38.22 38.21 38.21 9.3K
15:55 38.15 38.27 38.15 38.23 2.1K
15:56 38.18 38.22 38.18 38.22 5.9K
15:57 38.15 38.17 38.15 38.17 1.5K
15:58 38.17 38.27 38.17 38.27 6.3K
15:59 38.26 38.38 38.26 38.34 67.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음