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 69.66 69.70 68.87 69.57 359.9K
09:31 70.20 71.39 69.96 71.30 24.4K
09:32 71.77 71.77 70.68 71.03 21.7K
09:33 70.96 70.96 70.18 70.56 11.9K
09:34 70.28 70.70 70.23 70.70 5.4K
09:35 70.49 70.62 69.93 70.41 19.0K
09:36 70.37 71.38 70.37 71.25 19.7K
09:37 71.40 71.51 71.07 71.07 11.3K
09:38 71.10 71.11 70.79 71.11 10.3K
09:39 70.89 71.42 70.89 71.33 5.8K
09:40 70.86 71.01 70.62 71.01 14.3K
09:41 70.93 71.36 70.77 70.77 18.1K
09:42 70.67 70.90 70.67 70.68 14.2K
09:43 70.64 70.85 70.15 70.30 15.8K
09:44 70.46 70.54 70.19 70.37 5.5K
09:45 70.60 71.32 70.60 70.86 7.0K
09:46 71.01 71.01 70.30 70.30 19.1K
09:47 70.41 70.82 70.41 70.62 10.1K
09:48 70.52 70.92 70.43 70.84 9.3K
09:49 70.69 71.18 70.60 70.76 13.4K
09:50 70.73 70.76 70.06 70.16 17.9K
09:51 70.53 70.81 70.53 70.64 11.3K
09:52 70.35 70.57 70.35 70.52 3.5K
09:53 70.43 70.56 70.20 70.53 7.1K
09:54 70.45 70.86 70.45 70.80 2.2K
09:55 70.61 70.63 70.61 70.63 2.3K
09:56 70.60 70.80 70.60 70.80 0.9K
09:57 70.89 71.64 70.89 71.60 20.5K
09:58 71.43 72.15 71.43 72.15 16.7K
09:59 72.01 72.14 71.87 72.14 6.6K
10:00 72.16 72.22 72.01 72.01 13.5K
10:01 72.00 72.00 71.53 71.53 12.2K
10:02 71.33 71.45 70.91 71.26 11.2K
10:03 71.28 71.28 70.56 70.63 8.5K
10:04 70.66 70.73 70.47 70.64 5.3K
10:05 70.66 71.15 70.55 71.15 4.5K
10:06 70.66 70.71 70.50 70.59 8.3K
10:07 70.55 70.86 70.55 70.86 20.8K
10:08 71.11 71.41 71.11 71.39 5.1K
10:09 71.35 71.44 71.17 71.17 6.0K
10:10 71.59 71.69 71.47 71.49 3.0K
10:11 71.80 71.99 71.60 71.60 11.1K
10:12 71.33 71.68 71.33 71.68 3.7K
10:13 71.81 71.83 71.72 71.72 10.8K
10:14 71.36 71.36 71.16 71.20 5.8K
10:15 71.19 71.19 71.16 71.16 1.0K
10:16 71.33 71.68 71.29 71.68 2.5K
10:17 72.00 72.00 71.82 71.90 3.8K
10:18 71.96 72.17 71.75 71.75 12.0K
10:19 71.75 72.30 71.75 72.30 10.3K
10:20 72.18 72.50 72.16 72.40 10.2K
10:21 72.41 72.69 72.34 72.69 7.3K
10:22 72.70 73.07 72.70 73.07 33.5K
10:23 73.11 73.47 73.09 73.36 16.3K
10:24 73.36 73.65 73.18 73.60 24.1K
10:25 73.66 73.87 73.29 73.30 20.2K
10:26 73.27 73.27 72.86 73.14 12.4K
10:27 73.14 73.14 72.53 72.89 12.9K
10:28 72.78 73.46 72.77 73.42 11.2K
10:29 73.49 73.62 73.28 73.40 11.1K
10:30 72.91 72.93 72.05 72.10 31.6K
10:31 72.24 72.48 72.13 72.48 13.9K
10:32 72.26 72.64 72.26 72.64 5.6K
10:33 72.56 72.56 72.10 72.19 12.0K
10:34 72.07 72.40 71.98 72.30 19.2K
10:35 72.56 72.98 72.56 72.98 3.0K
10:36 72.75 72.75 72.34 72.51 8.7K
10:37 72.50 72.90 72.49 72.90 1.0K
10:38 72.94 72.94 72.71 72.92 3.3K
10:39 73.00 73.35 73.00 73.32 7.0K
10:40 73.22 73.30 72.91 73.13 4.4K
10:41 73.25 73.29 73.25 73.29 8.8K
10:42 73.22 73.22 73.02 73.06 2.9K
10:43 72.92 72.95 72.51 72.51 13.1K
10:44 72.50 72.62 72.40 72.40 7.6K
10:45 72.35 72.41 72.32 72.41 3.4K
10:46 72.35 72.42 72.13 72.29 3.4K
10:47 72.31 72.45 72.20 72.21 4.4K
10:48 72.08 72.17 72.00 72.17 6.7K
10:49 71.94 72.60 71.94 72.60 22.1K
10:50 72.21 72.21 72.12 72.12 0.6K
10:51 72.18 72.18 71.69 71.69 8.2K
10:52 71.72 71.74 71.29 71.29 9.9K
10:53 71.20 71.20 70.79 70.91 17.0K
10:54 70.95 71.00 70.72 70.79 7.0K
10:55 70.63 70.67 70.01 70.30 20.3K
10:56 70.29 70.40 69.88 70.40 32.5K
10:57 70.34 70.97 70.34 70.97 16.2K
10:58 70.79 71.30 70.79 71.02 12.1K
10:59 70.85 70.99 70.41 70.62 11.9K
11:00 70.62 70.99 70.62 70.65 9.3K
11:01 70.71 70.71 70.48 70.48 6.6K
11:02 70.44 70.50 70.28 70.28 9.0K
11:03 69.94 70.11 69.70 70.11 5.6K
11:04 70.00 70.04 69.79 69.94 4.2K
11:05 69.76 69.76 69.40 69.40 17.8K
11:06 69.49 69.84 69.49 69.70 6.2K
11:07 69.73 69.87 69.68 69.68 3.5K
11:08 69.86 70.26 69.76 70.08 8.9K
11:09 69.98 70.02 69.81 69.97 4.3K
11:10 70.25 70.25 70.25 70.25 0.9K
11:11 70.30 70.69 70.30 70.69 5.8K
11:12 70.65 70.75 70.26 70.43 4.5K
11:13 70.28 70.66 70.28 70.66 7.7K
11:14 70.44 70.44 70.00 70.00 3.6K
11:15 69.94 69.97 69.75 69.75 3.8K
11:16 69.50 69.52 69.25 69.26 7.5K
11:17 69.15 69.35 69.15 69.24 3.9K
11:18 68.94 69.02 68.57 68.63 16.3K
11:19 68.71 68.95 68.67 68.69 23.9K
11:20 68.87 69.30 68.85 69.30 11.6K
11:21 69.30 69.52 69.02 69.02 4.3K
11:22 69.05 69.05 68.66 68.65 6.3K
11:23 68.60 68.80 68.60 68.80 4.8K
11:24 69.00 69.00 68.71 68.79 25.4K
11:25 68.98 68.98 68.79 68.80 1.7K
11:26 68.68 68.69 68.33 68.52 17.8K
11:27 68.36 68.51 68.19 68.29 6.4K
11:28 68.19 68.27 67.90 67.92 21.2K
11:29 67.90 67.97 67.79 67.98 21.6K
11:30 68.11 68.75 68.11 68.75 8.5K
11:31 68.36 68.36 67.87 67.87 2.6K
11:32 67.78 68.01 67.78 68.01 1.7K
11:33 68.17 68.31 68.01 68.31 9.6K
11:34 68.34 68.37 68.29 68.30 4.3K
11:35 68.08 68.26 68.05 68.13 2.1K
11:36 68.27 68.27 68.00 68.00 2.9K
11:37 67.80 67.83 67.72 67.76 3.3K
11:38 67.79 67.79 67.32 67.50 13.4K
11:39 67.52 67.53 67.39 67.53 8.4K
11:40 67.72 67.72 67.46 67.47 2.6K
11:41 67.50 67.50 67.08 67.08 11.8K
11:42 67.13 67.13 66.80 66.80 38.1K
11:43 66.75 66.81 66.51 66.81 15.1K
11:44 66.85 67.71 66.85 67.71 5.9K
11:45 67.50 68.06 67.50 68.06 10.6K
11:46 68.04 68.25 68.01 68.01 16.0K
11:47 67.99 68.34 67.99 68.33 12.1K
11:48 68.38 68.80 68.38 68.80 8.3K
11:49 68.83 68.94 68.56 68.88 20.7K
11:50 68.91 69.32 68.91 69.28 12.5K
11:51 69.33 69.46 69.30 69.42 38.4K
11:52 69.42 69.70 69.42 69.70 17.3K
11:53 69.67 70.15 69.67 70.11 11.8K
11:54 70.20 70.30 69.98 70.18 8.9K
11:55 70.20 70.56 70.14 70.49 11.9K
11:56 70.49 70.72 70.29 70.29 8.5K
11:57 70.21 70.21 69.96 70.17 7.3K
11:58 70.25 70.70 70.25 70.60 12.7K
11:59 70.19 70.41 70.19 70.24 20.1K
12:00 70.24 70.37 70.08 70.08 4.5K
12:01 70.15 70.49 70.15 70.49 5.0K
12:02 70.33 70.47 70.33 70.45 2.6K
12:03 70.45 70.45 69.79 69.79 3.4K
12:04 69.85 70.24 69.85 70.24 9.1K
12:05 70.09 70.21 70.09 70.15 3.2K
12:06 69.90 69.93 69.85 69.93 3.1K
12:07 69.83 69.83 69.80 69.80 8.5K
12:08 69.77 69.92 69.70 69.70 10.3K
12:09 69.56 69.71 69.45 69.48 8.2K
12:10 69.65 69.90 69.65 69.90 4.3K
12:11 69.74 69.83 69.61 69.80 3.3K
12:12 70.09 70.09 70.02 70.05 1.2K
12:13 69.98 69.99 69.79 69.98 1.6K
12:14 70.00 70.00 69.64 69.64 0.8K
12:15 69.91 69.91 69.80 69.80 2.4K
12:16 69.81 69.81 69.61 69.61 1.3K
12:17 69.50 69.50 69.50 69.50 1.6K
12:18 69.36 69.70 69.36 69.59 1.0K
12:19 69.71 69.71 69.71 69.71 0.2K
12:20 69.99 69.99 69.64 69.64 0.5K
12:21 69.82 69.82 69.82 69.82 0.4K
12:22 69.64 69.72 69.64 69.72 1.9K
12:23 70.09 70.14 70.05 70.14 3.5K
12:24 70.01 70.01 69.89 69.89 4.2K
12:25 69.97 69.97 69.97 69.97 0.5K
12:26 69.94 69.94 69.94 69.94 0.3K
12:28 69.48 69.48 69.48 69.48 1.5K
12:30 70.04 70.18 70.04 70.18 1.5K
12:31 70.12 70.12 70.08 70.08 1.3K
12:33 69.60 69.71 69.60 69.71 2.3K
12:36 69.12 69.12 69.12 69.12 1.3K
12:37 69.35 69.35 69.04 69.04 1.7K
12:38 68.92 68.92 68.92 68.92 0.8K
12:39 68.93 69.01 68.92 69.00 5.8K
12:40 69.05 69.20 69.04 69.19 7.6K
12:41 69.30 69.67 69.30 69.67 0.8K
12:42 69.67 69.67 69.58 69.58 1.0K
12:44 69.66 69.98 69.66 69.98 2.9K
12:45 70.09 70.09 69.72 69.72 3.6K
12:46 69.84 69.84 69.84 69.84 6.4K
12:47 69.82 69.89 69.82 69.89 1.1K
12:48 69.86 69.86 69.86 69.86 0.4K
12:49 69.74 69.74 69.74 69.74 0.2K
12:50 69.89 69.92 69.89 69.92 1.2K
12:51 69.76 69.76 69.76 69.76 0.2K
12:52 69.54 69.56 69.51 69.51 2.7K
12:53 69.63 69.69 69.63 69.69 1.3K
12:54 69.55 69.55 69.54 69.54 1.2K
12:55 69.63 69.63 69.62 69.62 1.5K
12:56 69.47 69.47 69.47 69.47 0.6K
12:57 69.60 69.60 69.60 69.60 0.5K
12:58 69.66 69.66 69.66 69.66 1.6K
12:59 69.74 69.74 69.74 69.74 0.8K
13:00 69.45 69.65 69.45 69.65 2.0K
13:01 69.66 69.66 69.60 69.63 3.2K
13:02 69.72 69.72 69.65 69.65 0.5K
13:04 69.52 69.52 69.52 69.52 0.6K
13:07 69.46 69.46 69.46 69.46 0.3K
13:09 69.87 69.87 69.87 69.87 1.3K
13:10 69.89 70.03 69.89 70.01 9.8K
13:11 69.63 69.63 69.57 69.60 5.0K
13:12 69.66 69.84 69.66 69.83 0.5K
13:13 69.88 69.89 69.88 69.89 7.2K
13:14 69.79 69.82 69.79 69.82 0.8K
13:15 69.88 69.88 69.88 69.88 6.2K
13:16 69.97 69.97 69.85 69.85 6.5K
13:17 69.87 69.98 69.87 69.92 12.4K
13:18 70.09 70.09 70.09 70.09 0.1K
13:19 69.92 69.92 69.92 69.92 0.7K
13:21 69.73 69.73 69.70 69.70 0.6K
13:22 69.63 69.69 69.63 69.69 0.7K
13:24 69.75 69.80 69.75 69.79 1.7K
13:26 69.99 69.99 69.99 69.99 6.8K
13:27 69.98 69.98 69.98 69.98 0.8K
13:28 70.03 70.03 69.81 69.83 12.6K
13:29 69.87 69.87 69.87 69.87 0.1K
13:30 69.75 69.75 69.75 69.75 4.0K
13:33 69.37 69.37 69.37 69.37 0.2K
13:34 69.35 69.40 69.35 69.40 0.7K
13:35 69.39 69.39 69.39 69.39 0.5K
13:36 69.41 69.52 69.37 69.52 1.6K
13:37 69.60 69.60 69.58 69.58 0.4K
13:38 69.43 69.43 69.36 69.36 0.5K
13:39 69.43 69.50 69.43 69.50 3.0K
13:41 69.49 69.49 69.49 69.49 4.7K
13:42 69.25 69.25 69.25 69.25 0.2K
13:43 69.40 69.40 69.40 69.40 2.1K
13:44 69.65 69.65 69.65 69.65 4.8K
13:45 69.83 69.83 69.71 69.71 1.4K
13:46 69.70 69.70 69.70 69.70 1.0K
13:50 69.33 69.33 69.33 69.33 0.4K
13:51 69.50 69.64 69.50 69.64 2.7K
13:52 69.63 69.63 69.42 69.42 6.4K
13:54 69.46 69.47 69.45 69.45 0.6K
13:55 69.48 69.70 69.48 69.70 6.1K
13:56 69.70 69.70 69.70 69.70 1.7K
13:57 69.64 69.79 69.64 69.79 0.7K
13:58 69.68 69.68 69.68 69.68 0.6K
13:59 69.53 69.53 69.52 69.52 1.5K
14:00 69.30 69.44 69.30 69.44 0.5K
14:01 69.47 69.47 69.47 69.47 2.3K
14:03 69.29 69.37 69.29 69.37 0.4K
14:04 69.32 69.32 69.32 69.32 0.2K
14:06 69.35 69.35 69.22 69.22 1.2K
14:08 69.02 69.02 68.87 68.87 0.9K
14:09 68.93 68.93 68.90 68.91 2.9K
14:10 68.91 68.91 68.91 68.91 4.4K
14:11 68.83 68.99 68.75 68.99 2.6K
14:12 69.03 69.03 69.03 69.03 1.0K
14:13 69.03 69.03 69.03 69.03 1.0K
14:14 69.12 69.12 69.07 69.07 0.3K
14:15 69.07 69.07 69.05 69.05 3.7K
14:16 69.00 69.03 69.00 69.00 3.3K
14:19 69.29 69.29 69.20 69.20 1.1K
14:20 68.80 68.86 68.80 68.86 2.3K
14:21 68.86 68.86 68.85 68.85 0.7K
14:23 68.80 68.80 68.75 68.77 2.1K
14:25 68.77 68.77 68.77 68.77 0.7K
14:26 68.70 68.70 68.70 68.70 1.0K
14:27 68.65 68.66 68.61 68.66 1.5K
14:28 68.72 68.81 68.72 68.81 1.1K
14:29 68.89 68.90 68.79 68.90 3.1K
14:30 68.86 69.13 68.86 69.13 1.4K
14:31 68.88 68.88 68.88 68.88 1.0K
14:32 68.95 68.95 68.80 68.81 1.7K
14:34 68.86 68.87 68.86 68.87 0.5K
14:36 69.14 69.14 68.96 68.96 0.4K
14:37 69.06 69.06 69.06 69.06 0.1K
14:38 69.17 69.17 69.17 69.17 1.0K
14:39 69.30 69.46 69.28 69.46 12.3K
14:40 69.50 69.52 69.48 69.52 2.6K
14:41 69.53 69.55 69.38 69.38 8.6K
14:42 69.17 69.17 69.17 69.17 2.5K
14:43 69.00 69.00 69.00 69.00 0.4K
14:44 69.07 69.19 69.06 69.06 1.2K
14:45 69.17 69.20 69.17 69.20 0.4K
14:48 68.83 68.83 68.83 68.82 2.0K
14:49 68.56 68.68 68.56 68.68 1.0K
14:50 68.59 68.78 68.59 68.68 0.5K
14:51 68.78 68.78 68.78 68.78 1.1K
14:53 68.60 68.65 68.60 68.65 1.6K
14:54 68.51 68.55 68.51 68.55 0.5K
14:55 68.54 68.54 68.38 68.38 4.0K
14:56 68.27 68.30 68.27 68.30 1.0K
14:57 68.20 68.30 68.20 68.30 3.5K
14:58 68.20 68.38 68.20 68.38 0.7K
14:59 68.41 68.41 68.41 68.41 1.5K
15:00 68.41 68.41 68.29 68.29 0.7K
15:01 68.35 68.35 68.35 68.35 0.8K
15:02 68.48 68.48 68.48 68.47 0.4K
15:03 68.49 68.49 68.48 68.48 1.9K
15:04 68.32 68.42 68.32 68.42 0.3K
15:05 68.49 68.92 68.49 68.92 3.1K
15:06 68.81 68.81 68.54 68.54 3.0K
15:07 68.75 68.83 68.75 68.83 0.8K
15:08 68.72 68.72 68.72 68.72 0.1K
15:09 68.50 68.56 68.50 68.56 0.7K
15:10 68.50 68.50 68.50 68.50 0.4K
15:11 68.32 68.32 68.32 68.32 1.0K
15:12 68.17 68.30 68.17 68.27 6.7K
15:14 68.20 68.25 68.20 68.25 0.5K
15:15 68.25 68.25 68.25 68.25 0.4K
15:16 68.14 68.14 68.10 68.10 1.6K
15:17 68.05 68.07 67.88 67.88 3.2K
15:18 68.07 68.07 68.07 68.07 0.7K
15:19 68.27 68.27 68.25 68.25 1.3K
15:20 68.10 68.10 68.09 68.09 0.8K
15:21 68.33 68.33 68.33 68.33 3.0K
15:22 68.34 68.34 68.32 68.32 0.3K
15:23 68.27 68.27 68.27 68.27 0.4K
15:24 68.17 68.17 68.17 68.17 0.6K
15:26 68.00 68.00 68.00 68.00 0.6K
15:27 67.89 67.92 67.80 67.83 3.1K
15:28 67.85 67.86 67.85 67.86 0.9K
15:29 67.87 67.87 67.85 67.85 1.0K
15:31 67.86 67.86 67.64 67.64 2.4K
15:32 67.61 67.66 67.51 67.51 1.9K
15:33 67.64 67.64 67.60 67.60 0.9K
15:34 67.45 67.45 67.45 67.45 2.2K
15:35 67.35 67.35 66.99 66.99 4.7K
15:36 66.80 66.91 66.66 66.67 3.3K
15:37 66.71 66.72 66.70 66.71 2.3K
15:38 66.33 66.33 66.06 66.15 11.2K
15:39 66.11 66.23 66.05 66.05 6.2K
15:40 66.31 66.65 66.31 66.59 5.1K
15:41 66.51 66.58 66.27 66.34 4.4K
15:42 66.40 66.43 66.29 66.34 4.3K
15:43 66.27 66.52 66.27 66.52 6.1K
15:44 66.69 66.69 66.69 66.69 1.0K
15:45 66.80 67.05 66.80 67.00 1.9K
15:46 67.10 67.10 66.83 66.83 22.7K
15:47 66.84 66.84 66.70 66.70 10.7K
15:48 66.68 66.86 66.68 66.86 1.0K
15:49 66.92 66.92 66.90 66.90 0.5K
15:50 67.00 67.04 67.00 67.04 1.4K
15:51 66.89 66.89 66.65 66.69 2.7K
15:52 66.74 66.84 66.70 66.84 3.9K
15:53 66.66 66.66 66.66 66.66 0.3K
15:54 66.80 66.87 66.60 66.84 8.1K
15:55 67.04 67.34 67.00 67.00 17.8K
15:56 66.80 66.88 66.69 66.74 4.9K
15:57 66.70 66.78 66.69 66.78 1.7K
15:58 66.72 66.78 66.72 66.77 4.3K
15:59 66.83 67.28 66.83 67.25 42.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음