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 56.61 56.74 56.25 56.61 125.2K
09:31 56.90 56.90 56.32 56.32 20.2K
09:32 56.61 56.71 56.40 56.40 10.9K
09:33 56.41 56.73 56.34 56.49 16.0K
09:34 56.75 56.77 56.43 56.50 3.2K
09:35 56.57 56.73 56.56 56.58 2.7K
09:36 56.56 56.59 56.29 56.34 13.6K
09:37 56.20 56.20 55.92 56.03 3.0K
09:38 56.31 56.52 56.29 56.33 11.5K
09:39 56.33 56.37 56.31 56.36 2.4K
09:40 56.22 56.66 56.22 56.66 4.9K
09:41 56.70 56.72 56.56 56.59 8.2K
09:42 56.59 56.59 56.46 56.55 29.6K
09:43 56.70 56.85 56.69 56.70 17.5K
09:44 56.74 56.81 56.67 56.74 3.5K
09:45 56.80 57.00 56.73 56.78 16.1K
09:46 56.84 57.10 56.84 57.08 14.0K
09:47 57.02 57.17 57.02 57.17 7.1K
09:48 57.30 57.44 57.20 57.29 6.8K
09:49 57.32 57.36 57.08 57.27 9.8K
09:50 57.28 57.28 57.00 57.00 6.5K
09:51 56.94 57.22 56.86 57.08 8.6K
09:52 56.76 56.93 56.75 56.92 5.1K
09:53 57.00 57.50 57.00 57.50 6.0K
09:54 57.46 57.62 57.35 57.35 17.7K
09:55 57.50 57.59 57.50 57.50 5.9K
09:56 57.43 57.43 57.27 57.27 5.0K
09:57 57.42 57.42 57.06 57.06 5.7K
09:58 56.96 56.96 56.96 56.96 1.3K
09:59 57.05 57.27 57.05 57.27 5.3K
10:00 57.26 57.48 57.11 57.45 6.8K
10:01 57.62 57.62 57.22 57.43 4.6K
10:02 57.64 57.64 57.40 57.51 14.7K
10:03 57.51 57.72 57.51 57.55 3.6K
10:04 57.69 57.69 57.57 57.62 1.9K
10:05 57.52 57.56 57.41 57.56 5.5K
10:06 57.51 57.51 57.30 57.30 4.3K
10:07 57.21 57.27 57.14 57.27 8.4K
10:08 57.51 57.76 57.46 57.66 9.2K
10:09 57.62 57.62 57.47 57.51 1.0K
10:10 57.61 57.61 57.44 57.51 15.1K
10:11 57.58 57.73 57.52 57.52 18.7K
10:12 57.54 57.56 57.50 57.56 2.6K
10:13 57.45 57.45 57.24 57.31 1.7K
10:14 57.34 57.34 57.16 57.24 3.3K
10:15 57.24 57.24 56.99 56.99 2.2K
10:16 56.95 57.17 56.91 57.17 4.0K
10:17 57.27 57.28 57.18 57.22 2.4K
10:19 57.35 57.69 57.35 57.69 6.1K
10:20 57.87 57.87 57.70 57.72 12.9K
10:21 57.63 57.70 57.60 57.60 3.1K
10:22 57.80 57.80 57.69 57.69 4.7K
10:23 57.64 57.66 57.60 57.60 4.8K
10:24 57.60 57.73 57.60 57.73 3.5K
10:25 57.67 57.67 57.39 57.39 1.4K
10:26 57.20 57.20 56.84 56.91 8.4K
10:27 56.83 57.15 56.83 56.90 5.1K
10:28 56.91 57.00 56.83 56.83 9.1K
10:29 56.72 56.72 56.64 56.65 2.2K
10:30 56.59 56.88 56.56 56.88 3.6K
10:31 56.67 56.67 56.31 56.31 5.4K
10:32 56.30 56.61 56.27 56.49 5.2K
10:33 56.53 56.59 56.47 56.47 2.5K
10:34 56.43 56.60 56.43 56.60 9.9K
10:35 56.59 56.82 56.56 56.74 4.6K
10:36 56.83 56.95 56.83 56.95 3.5K
10:37 56.52 56.55 56.52 56.55 1.6K
10:39 56.31 56.40 56.31 56.40 2.4K
10:40 56.47 56.57 56.47 56.51 2.8K
10:41 56.45 56.56 56.45 56.46 2.7K
10:42 56.46 56.48 56.46 56.48 1.6K
10:43 56.55 56.80 56.55 56.79 0.9K
10:44 56.79 56.80 56.72 56.80 4.9K
10:45 56.95 57.00 56.85 57.00 6.5K
10:46 56.92 56.92 56.92 56.92 4.7K
10:47 56.80 56.80 56.60 56.75 4.7K
10:48 56.74 56.76 56.74 56.75 0.4K
10:49 56.80 56.80 56.75 56.74 2.6K
10:50 56.73 56.73 56.70 56.70 0.3K
10:51 56.55 56.71 56.55 56.71 4.3K
10:52 56.43 56.50 56.43 56.46 7.0K
10:53 56.60 56.60 56.58 56.58 0.7K
10:54 56.40 56.40 56.40 56.40 1.4K
10:55 56.34 56.35 56.07 56.07 13.3K
10:56 56.15 56.24 56.06 56.06 3.9K
10:57 56.09 56.11 55.95 55.99 9.3K
10:58 55.97 56.08 55.97 56.00 10.9K
10:59 55.96 56.04 55.91 55.91 21.6K
11:00 55.97 56.02 55.97 56.02 2.2K
11:01 55.85 55.85 55.73 55.73 21.6K
11:02 55.78 55.78 55.67 55.75 6.0K
11:03 55.86 55.93 55.84 55.85 12.8K
11:04 55.71 55.71 55.58 55.59 18.1K
11:05 55.56 55.79 55.50 55.79 6.2K
11:06 55.98 55.98 55.89 55.89 3.3K
11:07 55.82 56.00 55.82 56.00 6.8K
11:08 55.96 55.96 55.85 55.87 1.5K
11:09 56.00 56.11 56.00 56.04 6.2K
11:10 56.03 56.08 55.99 56.01 7.7K
11:11 56.00 56.06 56.00 56.06 3.4K
11:12 55.99 56.05 55.99 56.05 2.2K
11:13 55.94 55.94 55.83 55.83 5.4K
11:15 56.07 56.07 55.92 55.92 3.8K
11:16 55.98 55.98 55.98 55.98 1.3K
11:17 56.12 56.12 56.05 56.11 0.8K
11:18 56.03 56.03 56.03 56.03 0.4K
11:19 55.90 55.90 55.80 55.80 2.1K
11:20 55.69 55.69 55.69 55.69 2.9K
11:21 55.68 55.68 55.41 55.41 4.3K
11:22 55.41 55.47 55.41 55.47 1.3K
11:23 55.51 55.51 55.44 55.44 3.9K
11:24 55.32 55.37 55.32 55.37 5.1K
11:25 55.25 55.25 55.25 55.25 0.9K
11:26 55.19 55.24 55.18 55.22 5.2K
11:27 55.30 55.30 55.15 55.15 6.1K
11:28 55.16 55.23 55.16 55.23 1.4K
11:29 55.37 55.37 55.24 55.31 6.3K
11:30 55.41 55.41 55.39 55.39 0.4K
11:31 55.39 55.41 55.34 55.38 16.5K
11:32 55.46 55.46 55.30 55.30 2.7K
11:33 55.53 55.53 55.53 55.53 0.3K
11:34 55.54 55.55 55.54 55.55 0.6K
11:35 55.56 55.59 55.54 55.56 2.3K
11:36 55.44 55.44 55.35 55.35 4.9K
11:37 55.28 55.28 55.14 55.14 15.1K
11:38 55.05 55.12 55.05 55.11 6.4K
11:39 55.15 55.17 55.12 55.17 1.1K
11:40 55.22 55.22 55.15 55.16 5.3K
11:41 55.35 55.35 55.35 55.35 0.5K
11:42 55.17 55.23 55.17 55.23 0.8K
11:43 55.21 55.21 55.21 55.21 0.3K
11:44 55.39 55.39 55.31 55.33 1.9K
11:45 55.39 55.48 55.39 55.48 0.6K
11:46 55.78 55.81 55.62 55.70 13.7K
11:47 55.78 55.78 55.78 55.78 0.4K
11:48 55.76 55.76 55.76 55.76 0.2K
11:49 55.63 55.90 55.63 55.84 2.2K
11:50 55.86 55.94 55.81 55.94 4.1K
11:51 55.97 56.06 55.97 56.06 5.0K
11:52 55.86 55.86 55.86 55.86 1.9K
11:53 55.94 55.99 55.92 55.95 1.6K
11:54 55.98 55.98 55.90 55.90 0.5K
11:55 55.90 55.90 55.83 55.88 1.1K
11:56 56.01 56.01 56.01 56.01 1.2K
11:57 56.04 56.08 56.00 56.00 0.8K
11:58 55.98 55.98 55.98 55.98 0.4K
11:59 56.02 56.02 55.95 55.95 4.0K
12:00 56.05 56.05 55.93 55.93 3.8K
12:02 56.06 56.10 55.96 55.96 1.6K
12:03 56.02 56.03 56.02 56.03 0.8K
12:04 55.91 55.91 55.91 55.91 0.8K
12:05 55.89 55.89 55.89 55.89 5.9K
12:06 55.97 56.00 55.97 55.98 0.7K
12:07 55.94 55.94 55.89 55.91 2.9K
12:08 55.93 56.04 55.93 56.02 14.5K
12:09 55.91 56.07 55.91 56.07 2.2K
12:10 56.07 56.13 56.07 56.13 3.5K
12:11 55.94 55.94 55.94 55.94 0.3K
12:12 55.79 55.90 55.78 55.89 8.2K
12:13 55.91 55.91 55.77 55.77 1.6K
12:15 55.82 55.90 55.82 55.82 8.2K
12:16 55.90 55.92 55.90 55.92 2.6K
12:17 55.97 55.97 55.97 55.97 1.1K
12:18 55.81 55.81 55.76 55.77 3.1K
12:19 55.51 55.57 55.51 55.57 3.0K
12:20 55.60 55.60 55.60 55.60 2.2K
12:21 55.56 55.56 55.43 55.54 3.1K
12:22 55.35 55.35 55.35 55.35 1.3K
12:23 55.62 55.62 55.62 55.62 3.4K
12:25 55.40 55.40 55.40 55.40 1.2K
12:26 55.25 55.25 55.10 55.22 2.1K
12:28 55.28 55.28 55.10 55.16 3.5K
12:29 55.22 55.22 55.20 55.20 1.6K
12:30 55.20 55.28 55.20 55.28 1.6K
12:31 55.26 55.26 55.26 55.26 0.3K
12:32 55.12 55.15 55.09 55.10 6.1K
12:33 55.05 55.08 54.93 54.96 47.2K
12:34 54.90 54.91 54.80 54.80 1.6K
12:35 54.75 54.75 54.63 54.63 4.8K
12:36 54.73 54.75 54.46 54.46 7.4K
12:37 54.54 54.61 54.54 54.55 5.5K
12:38 54.54 54.54 54.46 54.48 7.7K
12:39 54.44 54.44 54.33 54.34 7.9K
12:40 54.48 54.57 54.48 54.57 1.4K
12:41 54.62 54.68 54.62 54.67 0.9K
12:42 54.54 54.72 54.54 54.64 3.3K
12:43 54.60 54.60 54.47 54.55 7.3K
12:44 54.56 54.56 54.45 54.45 11.3K
12:45 54.42 54.43 54.42 54.43 2.1K
12:46 54.28 54.28 54.12 54.11 9.4K
12:47 54.20 54.30 54.20 54.30 3.2K
12:48 54.36 54.37 54.34 54.36 2.3K
12:49 54.47 54.59 54.47 54.50 3.5K
12:50 54.33 54.49 54.33 54.48 1.2K
12:51 54.65 54.84 54.65 54.80 2.4K
12:52 54.72 54.76 54.58 54.58 5.3K
12:53 54.45 54.45 54.43 54.43 0.8K
12:54 54.44 54.47 54.39 54.39 5.9K
12:55 54.42 54.42 54.35 54.35 1.2K
12:56 54.43 54.43 54.43 54.43 5.8K
12:57 54.40 54.40 54.33 54.33 0.8K
12:58 54.33 54.33 54.15 54.15 1.3K
12:59 54.27 54.27 54.19 54.19 0.3K
13:00 54.22 54.22 54.15 54.19 0.7K
13:01 54.13 54.17 54.13 54.13 1.5K
13:02 53.96 54.05 53.94 53.99 21.4K
13:03 54.01 54.01 53.80 53.80 6.4K
13:04 53.82 53.87 53.74 53.87 6.8K
13:05 53.78 53.90 53.73 53.90 2.8K
13:06 53.90 53.98 53.85 53.98 8.8K
13:07 53.94 53.94 53.92 53.92 2.8K
13:09 53.39 53.61 53.39 53.61 5.3K
13:10 53.60 53.60 53.51 53.51 1.4K
13:11 53.43 53.57 53.43 53.57 1.5K
13:12 53.59 53.67 53.59 53.67 0.5K
13:13 53.81 53.85 53.81 53.85 0.7K
13:14 53.91 54.09 53.91 54.02 5.5K
13:15 54.10 54.10 53.91 53.98 7.2K
13:16 53.81 53.87 53.79 53.87 4.1K
13:17 53.87 54.01 53.87 54.00 6.8K
13:18 53.75 53.75 53.75 53.75 2.0K
13:19 53.63 53.66 53.60 53.60 0.9K
13:21 53.93 53.93 53.87 53.87 1.1K
13:22 54.07 54.09 54.07 54.09 0.8K
13:23 54.09 54.11 54.09 54.11 2.2K
13:25 53.95 53.95 53.95 53.95 0.5K
13:26 54.04 54.14 54.01 54.01 2.4K
13:27 54.00 54.08 54.00 54.08 1.6K
13:28 54.15 54.15 54.08 54.08 0.6K
13:29 54.11 54.16 54.11 54.16 1.6K
13:30 54.10 54.10 54.10 54.10 0.4K
13:31 54.08 54.08 54.06 54.06 2.8K
13:32 54.00 54.00 54.00 54.00 0.1K
13:33 54.04 54.04 54.04 54.04 1.9K
13:34 54.00 54.00 53.73 53.84 6.6K
13:35 53.78 53.78 53.73 53.73 8.4K
13:36 53.73 53.73 53.66 53.70 4.9K
13:37 53.62 53.65 53.62 53.65 1.4K
13:38 53.64 53.75 53.64 53.74 5.5K
13:39 53.74 53.74 53.74 53.74 0.8K
13:40 53.74 53.75 53.68 53.68 1.1K
13:42 53.64 53.64 53.59 53.59 2.3K
13:43 53.58 53.62 53.58 53.62 1.7K
13:44 53.54 53.64 53.54 53.64 1.0K
13:45 53.57 53.57 53.54 53.56 2.1K
13:46 53.50 53.53 53.20 53.20 6.7K
13:47 53.19 53.19 53.12 53.19 5.6K
13:48 53.20 53.20 53.15 53.15 2.3K
13:49 53.22 53.25 53.22 53.25 3.7K
13:50 53.38 53.38 53.35 53.35 1.4K
13:51 53.30 53.30 53.24 53.24 2.8K
13:52 53.25 53.25 53.15 53.15 1.7K
13:53 53.15 53.15 53.14 53.14 1.1K
13:54 53.08 53.08 53.00 53.00 8.4K
13:55 53.00 53.00 52.61 52.61 20.5K
13:56 52.57 52.63 52.57 52.63 3.2K
13:57 52.70 52.70 52.64 52.69 1.8K
13:58 52.84 52.91 52.78 52.91 3.0K
13:59 52.82 52.82 52.78 52.78 0.8K
14:00 52.86 52.86 52.75 52.75 2.6K
14:01 52.87 52.87 52.78 52.78 4.5K
14:02 52.73 52.73 52.50 52.56 9.3K
14:03 52.55 52.61 52.52 52.60 3.2K
14:04 52.62 52.90 52.62 52.90 5.2K
14:05 52.96 53.11 52.96 53.10 19.3K
14:06 53.11 53.14 53.10 53.11 2.0K
14:07 53.12 53.21 53.12 53.21 0.9K
14:08 53.14 53.14 53.09 53.12 2.5K
14:09 53.10 53.10 53.10 53.10 1.0K
14:10 53.02 53.02 52.82 52.83 2.7K
14:11 52.71 52.78 52.71 52.78 3.2K
14:12 53.07 53.07 53.07 53.07 0.5K
14:13 53.07 53.07 53.00 53.00 0.5K
14:14 52.94 52.94 52.88 52.88 1.5K
14:15 52.87 52.87 52.87 52.87 2.8K
14:16 52.80 52.86 52.80 52.85 2.2K
14:17 52.77 52.77 52.71 52.71 4.3K
14:18 52.70 52.81 52.70 52.81 4.0K
14:19 52.99 53.03 52.96 53.03 1.3K
14:20 53.04 53.04 53.04 53.04 0.8K
14:22 53.15 53.18 53.15 53.18 2.4K
14:23 53.16 53.18 53.16 53.18 1.4K
14:24 53.33 53.43 53.30 53.41 3.6K
14:25 53.39 53.49 53.39 53.39 5.1K
14:26 53.37 53.37 53.22 53.22 1.6K
14:27 53.26 53.30 53.26 53.27 3.4K
14:28 53.31 53.31 53.31 53.31 0.8K
14:29 53.47 53.62 53.47 53.60 2.4K
14:30 53.62 53.62 53.61 53.61 1.2K
14:31 53.58 53.58 53.50 53.54 2.4K
14:32 53.51 53.51 53.32 53.33 0.7K
14:33 53.33 53.34 53.31 53.34 1.5K
14:34 53.23 53.27 53.23 53.27 2.2K
14:35 53.20 53.23 53.20 53.23 0.4K
14:37 53.56 53.56 53.55 53.55 6.3K
14:38 53.41 53.41 53.41 53.41 0.3K
14:40 53.43 53.43 53.40 53.40 0.4K
14:41 53.48 53.48 53.48 53.48 1.2K
14:42 53.40 53.40 53.40 53.40 0.6K
14:43 53.41 53.41 53.41 53.41 0.3K
14:44 53.40 53.40 53.40 53.40 0.6K
14:47 53.25 53.33 53.25 53.33 0.4K
14:48 53.29 53.42 53.29 53.42 0.7K
14:50 53.45 53.45 53.41 53.41 0.9K
14:51 53.44 53.46 53.44 53.46 0.4K
14:52 53.46 53.46 53.43 53.43 1.6K
14:53 53.47 53.47 53.47 53.47 1.3K
14:55 53.30 53.30 53.30 53.30 0.9K
14:56 53.21 53.30 53.19 53.30 1.4K
14:57 53.24 53.35 53.24 53.35 4.5K
14:59 53.28 53.28 53.25 53.25 0.5K
15:00 53.30 53.32 53.29 53.30 1.1K
15:02 53.31 53.31 53.31 53.31 1.0K
15:03 53.22 53.26 53.22 53.26 8.3K
15:04 53.26 53.26 53.26 53.26 0.1K
15:05 53.33 53.33 53.14 53.14 1.3K
15:06 53.25 53.25 53.25 53.25 1.4K
15:07 53.26 53.26 53.26 53.26 0.4K
15:08 53.26 53.26 53.26 53.26 0.8K
15:09 53.23 53.23 53.23 53.23 0.1K
15:10 53.26 53.26 53.26 53.26 1.3K
15:11 53.25 53.25 53.10 53.10 1.3K
15:13 53.21 53.21 53.10 53.12 1.6K
15:14 53.05 53.05 53.02 53.02 4.7K
15:15 53.08 53.08 53.08 53.08 0.3K
15:16 53.27 53.28 53.27 53.28 0.4K
15:17 53.29 53.31 53.29 53.31 2.6K
15:19 53.34 53.34 53.34 53.34 0.5K
15:21 53.44 53.47 53.44 53.47 0.4K
15:22 53.51 53.52 53.51 53.52 5.7K
15:23 53.54 53.54 53.39 53.41 10.7K
15:24 53.40 53.40 53.40 53.40 0.4K
15:25 53.41 53.45 53.41 53.45 0.5K
15:26 53.29 53.29 53.29 53.29 1.8K
15:27 53.28 53.28 53.28 53.28 0.2K
15:28 53.18 53.18 53.10 53.10 2.0K
15:29 53.10 53.13 53.00 53.02 5.2K
15:32 52.93 52.96 52.85 52.96 6.9K
15:33 52.98 52.98 52.98 52.98 2.3K
15:34 52.95 52.95 52.90 52.92 1.7K
15:35 52.82 52.94 52.82 52.94 0.7K
15:36 52.88 52.88 52.86 52.86 2.3K
15:37 53.09 53.09 53.07 53.08 0.7K
15:38 53.04 53.04 53.01 53.01 1.2K
15:39 53.12 53.12 53.12 53.12 0.6K
15:40 53.41 53.47 53.14 53.22 7.7K
15:41 53.28 53.29 53.19 53.19 2.7K
15:42 53.24 53.24 53.17 53.17 2.2K
15:43 53.21 53.23 53.12 53.17 21.4K
15:44 53.10 53.12 53.09 53.12 3.5K
15:45 53.15 53.15 53.04 53.09 5.5K
15:47 53.23 53.23 53.23 53.23 0.7K
15:49 53.23 53.27 53.23 53.23 0.9K
15:50 53.36 53.36 53.36 53.36 0.4K
15:51 53.32 53.32 53.29 53.29 2.4K
15:53 53.36 53.36 53.35 53.35 1.2K
15:54 53.50 53.50 53.41 53.41 5.2K
15:55 53.62 53.81 53.57 53.62 3.1K
15:56 53.67 53.72 53.65 53.72 1.7K
15:57 53.64 53.64 53.64 53.64 0.4K
15:58 53.54 53.55 53.44 53.46 1.7K
15:59 53.44 53.49 53.41 53.49 56.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음