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 61.51 62.21 60.38 61.93 166.2K
09:31 61.96 63.48 61.96 63.48 37.8K
09:32 63.34 63.34 61.95 62.17 39.7K
09:33 62.25 62.74 62.19 62.43 15.1K
09:34 62.28 62.37 61.69 61.93 37.0K
09:35 62.00 62.40 61.97 62.40 9.4K
09:36 62.51 62.51 62.07 62.07 10.4K
09:37 62.30 62.52 62.30 62.48 6.2K
09:38 62.48 63.00 62.48 62.75 16.4K
09:39 62.48 62.48 62.00 62.01 17.6K
09:40 62.04 62.47 62.04 62.45 14.3K
09:41 62.81 62.89 62.25 62.89 7.3K
09:42 62.82 62.82 62.08 62.35 9.8K
09:43 62.08 62.24 61.99 62.17 9.4K
09:44 62.50 62.50 62.31 62.38 2.0K
09:45 62.39 62.43 62.31 62.34 3.2K
09:46 62.40 62.46 62.05 62.29 14.4K
09:47 62.14 62.30 62.00 62.10 13.7K
09:48 62.07 62.26 62.02 62.03 1.9K
09:49 62.40 62.80 62.39 62.80 18.9K
09:50 62.79 63.12 62.79 62.98 12.5K
09:51 62.83 63.08 62.60 63.08 3.7K
09:52 62.92 63.93 62.90 63.92 23.7K
09:53 63.89 63.95 63.73 63.75 33.2K
09:54 63.52 63.54 63.30 63.30 5.6K
09:55 63.10 63.10 62.89 62.89 9.2K
09:56 63.01 63.91 63.01 63.91 4.4K
09:57 63.96 63.96 63.72 63.72 9.1K
09:58 63.64 63.94 63.60 63.70 9.6K
09:59 63.80 64.38 63.80 64.38 13.5K
10:00 64.51 64.77 64.40 64.77 15.0K
10:01 64.79 64.79 64.05 64.33 11.5K
10:02 64.50 64.84 64.50 64.69 9.7K
10:03 64.67 65.06 64.67 65.00 31.3K
10:04 64.96 64.96 64.45 64.58 20.3K
10:05 64.74 64.90 64.50 64.80 7.0K
10:06 64.53 65.17 64.53 65.16 18.7K
10:07 65.05 65.37 64.84 65.29 8.6K
10:08 65.40 65.43 65.00 65.00 54.7K
10:09 65.21 65.28 65.06 65.26 23.5K
10:10 65.23 65.44 64.80 64.84 21.5K
10:11 64.93 64.93 64.38 64.62 16.8K
10:12 64.58 64.64 64.41 64.50 17.4K
10:13 64.46 64.87 64.46 64.50 12.7K
10:14 64.50 65.00 64.43 64.97 12.7K
10:15 64.87 65.03 64.81 65.03 6.8K
10:16 65.14 65.20 65.02 65.20 5.0K
10:17 65.16 65.32 64.96 65.04 12.2K
10:18 65.08 65.08 64.74 64.87 20.2K
10:19 64.81 64.81 64.63 64.76 5.8K
10:21 64.53 64.53 64.22 64.30 3.5K
10:22 64.10 64.45 64.10 64.45 8.7K
10:23 64.26 64.52 64.25 64.50 8.4K
10:24 64.33 64.42 64.22 64.22 3.5K
10:25 63.88 64.51 63.88 64.51 10.9K
10:26 64.45 65.00 64.45 65.00 5.4K
10:27 64.79 64.87 64.78 64.86 4.4K
10:28 64.78 65.10 64.74 64.99 5.4K
10:29 65.00 65.06 64.97 65.05 2.0K
10:30 65.09 65.47 65.09 65.42 11.0K
10:31 65.50 65.76 65.50 65.58 11.5K
10:32 65.42 65.88 65.35 65.88 11.7K
10:33 65.82 65.88 65.71 65.74 21.3K
10:34 65.74 65.78 65.55 65.78 6.8K
10:35 65.90 66.20 65.90 66.20 15.1K
10:36 66.31 66.31 66.00 66.00 5.2K
10:37 65.66 66.20 65.66 66.20 7.1K
10:38 66.35 66.35 66.14 66.17 5.9K
10:39 66.23 66.28 66.07 66.26 3.8K
10:40 66.38 66.69 66.38 66.62 16.1K
10:41 66.48 66.59 66.28 66.59 11.9K
10:42 66.58 66.79 66.58 66.79 3.5K
10:43 66.87 67.29 66.87 67.25 17.4K
10:44 67.20 67.50 67.20 67.44 11.7K
10:45 67.46 67.46 67.17 67.33 7.4K
10:46 67.37 67.56 67.37 67.56 8.3K
10:47 67.71 67.80 67.51 67.51 5.9K
10:48 67.70 68.16 67.70 68.10 19.0K
10:49 68.17 68.17 67.68 67.68 7.4K
10:50 67.66 67.96 67.08 67.96 15.6K
10:51 67.96 68.31 67.90 68.20 12.3K
10:52 68.32 68.50 68.27 68.45 17.6K
10:53 68.45 68.45 67.82 67.82 21.1K
10:54 67.80 67.80 67.28 67.33 11.0K
10:55 67.37 67.49 67.30 67.49 19.3K
10:56 67.53 67.53 67.02 67.05 16.5K
10:57 66.81 66.98 66.65 66.98 17.0K
10:58 67.08 67.65 67.08 67.65 5.9K
10:59 67.69 67.78 67.38 67.49 9.1K
11:00 67.40 67.50 67.00 67.50 6.9K
11:01 67.08 67.23 66.85 66.85 10.1K
11:02 66.94 67.04 66.92 67.01 7.1K
11:03 66.85 67.00 66.85 66.96 3.4K
11:04 66.84 67.09 66.80 66.88 5.8K
11:05 66.95 67.46 66.86 67.46 4.3K
11:06 67.44 67.50 67.18 67.21 6.4K
11:07 67.50 67.50 67.26 67.29 3.6K
11:08 67.12 67.26 67.10 67.26 1.0K
11:09 67.16 67.30 67.06 67.30 4.5K
11:10 67.43 67.43 67.43 67.43 1.5K
11:11 67.35 67.35 67.35 67.35 2.7K
11:12 67.00 67.00 66.74 66.74 2.7K
11:13 66.64 66.64 66.52 66.63 5.0K
11:14 66.53 66.57 66.46 66.50 8.9K
11:15 66.69 66.94 66.69 66.94 3.8K
11:16 67.00 67.08 66.87 67.01 4.1K
11:17 67.07 67.07 66.83 66.89 10.6K
11:18 67.16 67.16 66.76 66.76 5.0K
11:19 66.61 66.61 66.61 66.61 1.3K
11:20 66.68 66.71 66.30 66.30 6.6K
11:21 66.32 66.58 66.13 66.53 4.7K
11:22 66.46 66.69 66.46 66.69 2.7K
11:23 66.88 67.20 66.74 67.16 8.2K
11:24 67.05 67.05 66.96 66.97 1.8K
11:25 67.23 67.28 66.60 66.65 4.5K
11:26 66.57 66.62 66.52 66.62 2.6K
11:27 66.47 66.59 66.38 66.52 3.3K
11:28 66.23 66.31 65.93 66.00 9.1K
11:29 65.95 66.36 65.95 66.36 5.2K
11:30 66.36 66.36 66.29 66.28 4.8K
11:31 66.05 66.05 65.71 65.71 3.0K
11:32 65.80 65.86 65.64 65.69 25.4K
11:33 65.69 65.83 65.69 65.73 4.4K
11:34 65.75 65.75 65.75 65.75 1.1K
11:35 65.79 65.79 65.51 65.57 10.6K
11:36 65.57 65.67 65.56 65.56 2.4K
11:37 65.37 65.37 65.23 65.25 13.0K
11:38 65.36 65.55 65.36 65.37 2.9K
11:39 65.40 65.68 65.36 65.68 10.1K
11:40 65.74 65.99 65.60 65.94 7.6K
11:41 65.98 66.50 65.98 66.50 18.0K
11:42 66.33 66.50 66.33 66.40 7.1K
11:43 66.46 66.46 66.18 66.23 18.2K
11:44 66.14 66.29 66.14 66.29 1.2K
11:45 66.32 66.42 66.32 66.42 2.2K
11:46 66.48 66.48 66.26 66.26 6.0K
11:47 66.31 66.31 66.09 66.19 4.2K
11:48 66.13 66.56 66.13 66.56 4.9K
11:49 66.56 66.66 66.56 66.62 5.5K
11:50 67.00 67.11 66.70 66.70 3.9K
11:51 66.65 66.86 66.65 66.86 4.7K
11:52 66.88 67.06 66.82 67.06 4.3K
11:53 67.05 67.13 66.91 67.13 4.5K
11:54 67.14 67.24 67.14 67.24 4.7K
11:55 67.31 67.31 67.31 67.31 1.6K
11:56 67.15 67.17 67.05 67.17 7.3K
11:57 67.22 67.28 67.11 67.28 3.0K
11:58 67.33 67.33 67.20 67.19 1.9K
11:59 67.35 67.40 67.25 67.30 9.8K
12:00 67.06 67.06 66.91 66.94 4.3K
12:01 66.86 66.88 66.86 66.88 2.6K
12:02 67.05 67.05 67.05 67.05 0.2K
12:03 67.18 67.30 67.18 67.24 7.5K
12:04 67.16 67.22 67.16 67.16 2.7K
12:05 67.14 67.14 66.91 66.91 4.2K
12:06 67.19 67.20 67.14 67.20 3.2K
12:07 67.29 67.30 67.26 67.27 3.9K
12:08 67.23 67.50 67.23 67.50 6.3K
12:09 67.59 67.65 67.59 67.64 2.5K
12:10 67.68 67.68 67.20 67.26 5.2K
12:11 67.20 67.26 66.99 67.26 3.2K
12:12 67.53 67.53 67.36 67.40 1.7K
12:13 67.37 67.51 67.37 67.51 2.5K
12:14 67.50 67.60 67.39 67.39 2.2K
12:15 67.40 67.40 67.40 67.40 2.1K
12:16 67.11 67.11 66.93 66.93 3.6K
12:17 67.10 67.10 67.06 67.06 3.0K
12:18 67.25 67.52 67.25 67.52 5.4K
12:19 67.20 67.20 67.20 67.20 0.7K
12:20 67.33 67.33 67.30 67.30 0.4K
12:21 67.36 67.36 67.30 67.30 2.4K
12:22 67.21 67.21 67.12 67.12 2.7K
12:23 67.00 67.00 66.90 66.90 2.1K
12:24 66.85 67.19 66.67 67.19 5.1K
12:25 67.23 67.23 67.23 67.23 0.5K
12:26 67.11 67.11 67.11 67.11 4.8K
12:27 67.17 67.17 67.17 67.17 0.6K
12:28 67.29 67.29 67.29 67.29 2.2K
12:29 67.35 67.38 67.28 67.28 4.1K
12:30 67.53 67.53 67.47 67.47 2.3K
12:31 67.42 67.67 67.35 67.67 3.7K
12:32 67.73 67.73 67.31 67.31 3.7K
12:33 67.22 67.22 67.11 67.11 2.0K
12:34 67.23 67.23 67.03 67.03 3.7K
12:35 67.07 67.22 67.07 67.22 3.1K
12:36 67.28 67.28 67.11 67.11 1.5K
12:37 67.18 67.18 67.18 67.18 1.4K
12:38 67.28 67.33 67.28 67.33 1.2K
12:39 67.40 67.46 67.40 67.46 1.5K
12:41 67.26 67.26 67.25 67.25 2.1K
12:42 67.47 67.47 67.35 67.35 4.1K
12:43 67.29 67.29 67.29 67.29 2.5K
12:44 67.13 67.13 67.06 67.06 0.4K
12:45 67.00 67.00 67.00 67.00 5.7K
12:46 67.10 67.10 66.98 67.03 3.7K
12:47 67.30 67.30 67.12 67.11 2.1K
12:48 67.10 67.10 66.94 66.94 0.6K
12:49 66.88 67.06 66.88 66.97 1.8K
12:52 66.85 66.85 66.83 66.85 4.4K
12:53 66.85 66.85 66.85 66.85 5.7K
12:54 67.06 67.26 67.06 67.26 4.0K
12:56 67.24 67.24 67.24 67.24 0.2K
12:57 67.20 67.27 67.19 67.24 2.3K
12:58 67.23 67.36 67.23 67.36 2.8K
12:59 67.49 67.50 67.49 67.50 0.7K
13:02 66.97 66.98 66.92 66.98 6.6K
13:03 66.70 66.70 66.60 66.60 7.8K
13:04 66.73 66.73 66.67 66.73 3.0K
13:05 66.72 66.81 66.72 66.81 1.9K
13:06 66.70 66.70 66.46 66.46 4.3K
13:07 66.45 66.45 66.31 66.31 2.4K
13:08 66.20 66.28 66.19 66.22 2.4K
13:09 66.44 66.44 66.44 66.44 2.0K
13:10 66.76 66.77 66.76 66.77 0.7K
13:11 66.91 66.91 66.91 66.91 1.3K
13:13 67.07 67.07 67.07 67.07 1.2K
13:14 67.17 67.33 67.16 67.30 3.1K
13:15 67.29 67.34 67.26 67.26 0.8K
13:16 67.18 67.18 67.18 67.18 0.6K
13:17 67.13 67.13 67.04 67.08 0.5K
13:18 66.95 66.95 66.86 66.86 0.5K
13:19 66.92 66.92 66.92 66.92 0.4K
13:21 67.26 67.30 67.26 67.30 0.9K
13:22 67.27 67.31 67.27 67.31 5.8K
13:23 67.05 67.10 67.05 67.10 0.7K
13:24 67.02 67.07 67.02 67.07 2.8K
13:26 67.23 67.30 67.23 67.30 2.5K
13:27 67.31 67.31 67.31 67.31 0.2K
13:28 67.33 67.35 67.30 67.35 11.4K
13:29 67.40 67.44 67.38 67.44 0.7K
13:30 67.46 67.46 67.40 67.40 1.3K
13:31 67.48 67.48 67.34 67.34 2.2K
13:32 67.46 67.46 67.46 67.46 0.1K
13:33 67.50 67.50 67.48 67.48 0.5K
13:34 67.55 67.55 67.55 67.55 0.8K
13:35 67.75 67.99 67.75 67.97 4.1K
13:36 68.00 68.03 67.86 67.86 7.8K
13:37 67.82 67.83 67.82 67.83 2.6K
13:38 67.92 68.00 67.89 67.90 3.7K
13:39 67.94 68.10 67.94 68.10 2.0K
13:40 68.09 68.18 68.09 68.18 11.6K
13:41 68.18 68.21 68.17 68.21 2.1K
13:42 68.14 68.14 68.14 68.14 1.0K
13:43 67.89 67.99 67.88 67.88 2.6K
13:44 67.75 68.00 67.75 68.00 3.0K
13:45 68.01 68.14 68.01 68.14 2.1K
13:46 67.97 67.97 67.66 67.66 3.6K
13:47 67.67 67.75 67.67 67.75 2.2K
13:48 67.75 67.75 67.51 67.51 7.3K
13:49 67.51 67.51 67.47 67.47 6.2K
13:51 67.47 67.55 67.47 67.53 1.8K
13:52 67.46 67.46 67.46 67.46 0.5K
13:53 67.80 67.80 67.79 67.79 0.8K
13:55 68.00 68.02 68.00 68.02 1.4K
13:56 67.88 68.04 67.80 68.04 1.4K
13:57 67.96 68.02 67.96 68.02 2.6K
13:58 67.99 67.99 67.95 67.94 1.7K
13:59 67.91 67.91 67.81 67.81 2.1K
14:00 67.77 68.03 67.77 68.03 5.4K
14:01 68.20 68.20 68.04 68.04 2.9K
14:02 68.06 68.06 68.02 68.02 0.7K
14:03 67.93 67.93 67.93 67.93 0.2K
14:04 67.90 68.50 67.90 68.39 5.9K
14:05 68.51 68.73 68.49 68.54 4.0K
14:06 68.52 68.61 68.48 68.61 2.0K
14:07 68.51 68.59 68.46 68.59 1.1K
14:08 68.48 68.56 68.08 68.08 9.1K
14:09 68.12 68.16 68.05 68.16 2.3K
14:10 68.10 68.10 67.91 67.96 3.3K
14:11 67.84 67.84 67.84 67.84 0.5K
14:12 67.85 67.88 67.85 67.88 0.7K
14:13 68.11 68.35 68.01 68.35 8.2K
14:14 68.37 68.52 68.37 68.47 2.7K
14:15 68.67 68.84 68.67 68.77 4.2K
14:16 68.31 68.38 68.28 68.28 4.0K
14:17 68.29 68.34 68.29 68.34 1.1K
14:18 68.29 68.44 68.29 68.44 4.4K
14:20 68.34 68.40 68.34 68.40 1.3K
14:21 68.49 68.64 68.47 68.64 1.1K
14:22 68.55 68.72 68.55 68.72 1.6K
14:23 68.64 68.64 68.41 68.45 6.0K
14:24 68.38 68.38 68.21 68.30 2.5K
14:25 68.22 68.22 68.17 68.20 1.9K
14:26 67.89 67.89 67.89 67.89 0.3K
14:27 67.83 67.99 67.83 67.83 0.9K
14:28 67.90 67.90 67.70 67.70 6.4K
14:29 67.72 67.72 67.72 67.72 1.1K
14:30 67.90 67.94 67.90 67.93 3.4K
14:31 67.77 67.77 67.57 67.57 1.3K
14:32 67.58 67.80 67.58 67.80 0.8K
14:33 67.90 68.00 67.90 68.00 1.6K
14:34 68.18 68.18 68.09 68.18 4.5K
14:35 67.96 67.96 67.85 67.92 1.6K
14:36 67.96 68.01 67.96 68.01 1.3K
14:37 67.74 67.74 67.63 67.63 1.0K
14:38 67.50 67.50 67.41 67.41 1.3K
14:39 67.35 67.69 67.35 67.69 1.1K
14:40 67.76 67.84 67.76 67.84 0.9K
14:41 67.75 67.76 67.65 67.65 0.9K
14:42 67.70 67.90 67.70 67.90 1.4K
14:43 67.75 67.91 67.75 67.91 1.7K
14:46 67.81 67.81 67.80 67.80 0.8K
14:47 67.82 68.10 67.82 68.10 10.3K
14:48 68.17 68.20 67.92 67.92 3.1K
14:49 67.85 68.01 67.85 68.01 2.3K
14:50 67.98 67.98 67.98 67.98 0.3K
14:51 68.18 68.19 68.13 68.19 0.8K
14:52 68.27 68.36 68.27 68.36 1.5K
14:53 68.34 68.41 68.34 68.41 2.0K
14:54 68.50 68.50 68.50 68.50 0.4K
14:55 68.39 68.53 68.39 68.53 1.3K
14:56 68.53 68.67 68.53 68.57 2.6K
14:57 68.58 68.58 68.44 68.44 1.8K
14:58 68.35 68.35 68.35 68.35 0.5K
14:59 68.13 68.38 68.13 68.36 11.6K
15:00 68.51 68.51 68.51 68.51 1.9K
15:02 68.30 68.30 68.21 68.21 1.9K
15:03 68.02 68.02 68.02 68.02 0.5K
15:04 67.92 67.98 67.92 67.98 2.1K
15:05 68.15 68.15 68.15 68.15 0.8K
15:06 68.03 68.34 68.03 68.34 1.2K
15:07 68.26 68.27 68.21 68.27 0.8K
15:09 68.64 68.69 68.61 68.69 2.0K
15:10 68.61 68.61 68.51 68.51 12.0K
15:11 68.45 68.47 68.38 68.38 1.6K
15:12 68.65 68.83 68.60 68.83 3.5K
15:13 68.67 68.77 68.67 68.77 5.1K
15:14 68.58 68.75 68.58 68.59 8.8K
15:15 68.65 68.65 68.58 68.58 1.4K
15:16 68.79 68.80 68.58 68.58 3.1K
15:17 68.92 68.98 68.92 68.98 5.4K
15:18 69.00 69.11 69.00 69.11 4.8K
15:19 69.10 69.10 69.05 69.04 11.0K
15:20 69.08 69.26 69.08 69.13 1.3K
15:21 69.11 69.25 69.10 69.21 1.9K
15:22 69.40 69.65 69.40 69.55 19.7K
15:23 69.55 69.55 69.26 69.30 6.0K
15:24 69.35 69.35 69.06 69.18 13.2K
15:25 69.07 69.34 69.04 69.34 1.8K
15:26 69.45 69.45 69.45 69.45 7.4K
15:27 69.62 69.70 69.62 69.64 1.7K
15:28 69.65 69.81 69.62 69.81 8.5K
15:29 69.87 69.87 69.63 69.68 12.8K
15:30 69.46 69.64 69.36 69.36 13.4K
15:31 69.33 69.60 69.33 69.60 4.6K
15:32 69.76 69.76 69.58 69.58 4.4K
15:33 69.67 69.67 69.49 69.54 3.6K
15:34 69.73 69.73 69.70 69.70 1.6K
15:35 69.94 69.94 69.79 69.86 4.7K
15:36 69.87 70.03 69.87 69.96 18.0K
15:37 69.91 70.13 69.91 70.12 7.0K
15:38 70.15 70.16 69.80 69.80 3.9K
15:39 69.80 69.80 69.68 69.77 5.0K
15:40 69.79 70.00 69.79 70.00 2.4K
15:41 70.03 70.03 69.86 69.86 8.1K
15:42 69.81 70.14 69.81 70.14 5.5K
15:44 70.20 70.31 70.14 70.14 7.2K
15:45 70.18 70.20 70.01 70.12 11.6K
15:46 69.99 70.04 69.85 69.93 14.9K
15:47 69.90 70.00 69.72 69.72 11.6K
15:48 69.82 70.00 69.82 69.94 5.0K
15:49 69.78 70.00 69.78 70.00 6.9K
15:50 70.05 70.29 70.05 70.24 6.8K
15:51 70.24 70.24 69.83 70.08 11.2K
15:52 70.11 70.17 70.11 70.17 4.7K
15:53 70.17 70.25 70.17 70.25 20.2K
15:54 70.06 70.12 69.96 69.96 27.5K
15:55 70.11 70.23 70.03 70.17 3.0K
15:56 70.20 70.23 70.04 70.20 3.3K
15:57 70.33 70.40 70.33 70.40 2.1K
15:58 70.45 70.47 70.37 70.45 20.3K
15:59 70.45 70.58 70.45 70.55 124.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음