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 62.95 64.91 62.95 64.51 273.9K
09:31 64.51 64.51 63.31 64.22 15.5K
09:32 64.09 64.09 63.38 63.38 6.8K
09:33 63.65 63.65 62.73 63.46 21.0K
09:34 63.20 63.30 63.09 63.10 5.5K
09:35 63.16 63.57 63.08 63.52 6.2K
09:36 63.28 63.75 63.27 63.44 4.5K
09:37 63.42 64.14 63.42 64.14 5.6K
09:38 64.30 64.54 64.30 64.41 11.5K
09:39 64.32 64.39 63.20 63.20 9.5K
09:40 63.10 63.10 62.66 62.66 10.8K
09:41 62.23 62.56 62.23 62.31 20.6K
09:42 62.43 62.43 61.59 61.59 18.7K
09:43 61.30 61.34 60.36 60.76 26.4K
09:44 60.74 60.74 60.12 60.45 25.5K
09:45 60.41 60.43 59.87 59.87 27.7K
09:46 59.71 60.00 59.38 60.00 20.8K
09:47 60.18 60.47 60.03 60.24 9.7K
09:48 60.24 60.72 60.09 60.09 19.1K
09:49 60.17 60.34 59.73 59.73 4.3K
09:50 59.68 59.82 59.50 59.69 7.0K
09:51 59.63 60.03 59.56 60.03 6.2K
09:52 60.20 60.20 59.87 59.90 12.6K
09:53 59.91 60.29 59.91 60.06 7.6K
09:54 60.12 60.38 60.12 60.38 4.7K
09:55 60.24 60.71 60.24 60.43 6.0K
09:56 60.62 60.62 60.43 60.58 5.1K
09:57 60.51 60.55 60.30 60.30 6.7K
09:58 60.21 60.42 60.17 60.17 6.6K
09:59 59.97 60.26 59.97 60.26 1.4K
10:00 59.97 59.97 59.62 59.70 7.5K
10:01 59.50 59.62 59.29 59.35 12.6K
10:02 59.30 59.35 59.00 59.11 16.4K
10:03 58.91 59.43 58.62 59.43 22.2K
10:04 59.30 59.78 59.22 59.60 16.7K
10:05 59.40 59.40 58.88 59.27 7.1K
10:06 59.35 60.12 59.35 60.02 4.3K
10:07 60.11 60.37 59.68 59.68 5.6K
10:08 59.61 59.61 59.21 59.54 3.1K
10:09 59.55 60.02 59.33 60.02 3.8K
10:10 60.04 60.55 60.04 60.55 15.1K
10:11 60.51 60.67 60.42 60.67 12.6K
10:12 60.71 60.96 60.47 60.96 12.7K
10:13 61.00 61.00 60.76 60.78 8.8K
10:14 60.55 60.77 60.41 60.70 23.1K
10:15 60.69 61.01 60.68 60.77 6.5K
10:16 60.77 61.15 60.77 61.15 3.9K
10:17 61.05 61.05 60.73 60.77 15.6K
10:18 61.41 61.82 61.41 61.61 4.9K
10:19 61.61 61.82 61.53 61.66 13.7K
10:20 61.61 62.07 61.61 62.07 11.3K
10:21 62.10 62.43 62.10 62.26 8.3K
10:22 62.18 62.60 61.93 62.05 9.8K
10:23 62.08 62.85 62.04 62.83 6.3K
10:24 62.89 62.94 62.55 62.94 9.8K
10:25 62.81 62.81 62.32 62.32 6.1K
10:26 62.25 62.76 62.25 62.76 1.2K
10:27 62.85 62.85 62.68 62.68 4.9K
10:28 63.00 63.43 63.00 63.21 6.9K
10:29 63.32 63.35 63.10 63.34 5.9K
10:30 63.27 63.65 63.16 63.60 7.9K
10:31 63.86 64.19 63.77 64.01 11.3K
10:32 64.01 64.33 64.01 64.33 4.9K
10:33 64.30 64.38 64.25 64.36 10.8K
10:34 64.30 64.30 63.96 64.15 13.8K
10:35 64.09 64.30 64.02 64.11 17.6K
10:36 64.14 64.30 63.96 64.30 7.0K
10:37 64.45 64.47 64.27 64.34 14.9K
10:38 64.35 64.39 64.14 64.14 4.7K
10:39 64.00 64.03 63.45 63.52 5.7K
10:40 63.38 63.43 62.96 62.96 15.8K
10:41 63.04 63.45 62.94 63.29 12.4K
10:42 63.57 63.57 63.42 63.46 1.9K
10:43 63.22 63.22 62.93 62.93 5.3K
10:44 62.69 62.69 62.69 62.69 0.1K
10:45 62.84 63.48 62.84 63.48 6.9K
10:46 63.61 63.61 63.24 63.34 30.8K
10:47 62.97 63.05 62.97 63.00 4.5K
10:48 62.85 62.87 62.50 62.57 16.6K
10:49 62.39 62.78 62.28 62.60 5.9K
10:50 62.68 62.68 62.68 62.68 3.8K
10:51 62.47 62.47 62.32 62.37 4.5K
10:52 62.38 62.55 62.38 62.55 1.7K
10:53 62.64 62.69 62.44 62.44 2.1K
10:54 62.61 62.66 62.42 62.42 3.6K
10:55 62.45 62.58 62.45 62.50 1.7K
10:56 62.50 62.71 62.50 62.54 2.2K
10:57 62.31 62.31 62.27 62.27 2.8K
10:58 62.18 62.18 62.04 62.11 3.2K
10:59 62.05 62.05 62.03 62.03 3.2K
11:00 62.00 62.00 61.81 61.84 5.8K
11:01 61.88 61.88 61.76 61.76 2.9K
11:02 61.90 62.14 61.90 62.14 10.1K
11:03 62.12 62.12 62.03 62.07 1.8K
11:04 62.00 62.05 62.00 62.03 2.6K
11:05 62.16 62.52 62.10 62.42 2.7K
11:06 62.57 62.78 62.57 62.65 8.2K
11:07 62.63 62.63 62.63 62.63 0.4K
11:08 62.40 62.40 62.30 62.39 2.0K
11:09 62.20 62.20 62.04 62.04 6.3K
11:10 61.97 62.28 61.97 62.28 9.2K
11:11 62.58 62.62 62.54 62.55 2.0K
11:12 62.59 62.61 62.33 62.33 4.2K
11:13 62.33 62.33 62.18 62.18 8.0K
11:14 62.09 62.18 62.09 62.18 0.4K
11:15 62.24 62.37 62.24 62.37 0.7K
11:16 62.75 62.91 62.71 62.76 2.7K
11:17 62.39 62.39 62.36 62.36 1.4K
11:18 62.28 62.28 62.20 62.20 1.0K
11:19 62.12 62.22 62.12 62.22 0.6K
11:20 62.52 62.52 62.52 62.52 0.4K
11:21 62.64 62.64 62.28 62.28 2.3K
11:22 62.32 62.47 62.32 62.46 1.2K
11:23 62.45 62.55 62.45 62.55 2.0K
11:24 62.46 62.51 62.36 62.36 1.7K
11:25 62.25 62.26 62.25 62.26 5.7K
11:26 62.44 62.44 62.44 62.44 0.6K
11:27 62.12 62.13 62.11 62.11 2.1K
11:28 62.19 62.30 62.19 62.30 5.0K
11:29 62.04 62.17 62.00 62.17 4.5K
11:30 62.30 62.43 62.30 62.43 2.1K
11:31 62.43 62.43 62.31 62.31 2.6K
11:32 62.35 62.38 62.35 62.38 1.9K
11:33 62.39 62.39 62.26 62.27 2.3K
11:34 62.45 62.45 62.18 62.18 2.7K
11:36 62.60 62.63 62.60 62.60 2.1K
11:38 62.69 62.81 62.67 62.81 2.2K
11:39 63.00 63.03 62.94 62.94 15.6K
11:40 63.08 63.08 63.00 63.06 3.2K
11:41 63.20 63.20 63.08 63.08 0.7K
11:42 63.00 63.00 62.86 62.97 12.9K
11:43 63.20 63.20 63.20 63.20 0.2K
11:44 63.19 63.20 63.19 63.20 1.9K
11:45 63.40 63.48 63.40 63.48 4.7K
11:46 63.38 63.40 63.37 63.40 2.4K
11:47 63.26 63.26 62.99 63.00 10.6K
11:48 63.00 63.23 63.00 63.21 2.8K
11:49 63.10 63.28 63.10 63.23 4.1K
11:50 63.22 63.22 63.22 63.22 2.6K
11:51 63.35 63.35 63.35 63.35 1.2K
11:52 63.48 63.57 63.48 63.57 1.4K
11:53 63.61 63.73 63.61 63.61 6.3K
11:54 63.83 63.92 63.81 63.81 3.3K
11:55 63.88 63.90 63.75 63.75 1.9K
11:56 63.55 63.69 63.55 63.69 1.7K
11:57 63.74 63.87 63.68 63.87 2.3K
11:58 63.87 63.87 63.78 63.78 1.8K
11:59 63.80 63.86 63.80 63.83 3.5K
12:00 63.85 64.04 63.85 63.99 6.2K
12:01 64.07 64.07 64.07 64.07 0.3K
12:02 64.00 64.34 64.00 64.34 3.6K
12:03 64.08 64.16 64.06 64.09 3.7K
12:04 64.28 64.32 64.25 64.32 0.8K
12:05 64.38 64.50 64.29 64.33 7.1K
12:06 64.33 64.33 64.33 64.33 1.1K
12:07 64.33 64.33 64.22 64.22 3.6K
12:08 64.00 64.00 63.86 64.00 10.3K
12:09 63.96 63.97 63.83 63.97 1.7K
12:11 63.85 63.86 63.73 63.86 14.0K
12:12 63.90 63.99 63.84 63.99 3.8K
12:13 64.10 64.20 64.10 64.20 3.0K
12:14 64.08 64.20 64.08 64.10 1.6K
12:15 63.65 63.99 63.65 63.99 1.5K
12:16 63.93 63.93 63.93 63.93 0.3K
12:17 63.99 64.29 63.97 64.04 3.7K
12:18 64.27 64.27 63.97 63.97 1.8K
12:20 63.89 63.89 63.89 63.89 0.1K
12:21 63.78 63.78 63.55 63.65 8.6K
12:22 63.58 63.58 63.41 63.52 2.2K
12:23 63.61 63.67 63.58 63.67 0.9K
12:24 63.70 63.87 63.70 63.83 3.7K
12:25 63.74 63.98 63.74 63.98 0.7K
12:26 64.12 64.12 63.81 63.90 2.7K
12:27 63.84 63.87 63.84 63.87 1.4K
12:28 63.85 64.00 63.85 64.00 2.6K
12:29 63.94 63.94 63.92 63.92 0.8K
12:30 63.73 63.73 63.73 63.73 0.2K
12:31 63.63 63.63 63.63 63.63 0.7K
12:32 63.50 63.50 63.50 63.50 2.7K
12:33 63.73 63.73 63.73 63.72 0.2K
12:34 63.72 63.76 63.64 63.76 1.8K
12:35 63.76 63.85 63.73 63.73 1.7K
12:36 63.85 63.86 63.61 63.77 26.5K
12:37 63.79 63.79 63.50 63.50 1.6K
12:38 63.42 63.42 63.29 63.29 4.4K
12:39 63.36 63.41 63.36 63.41 4.2K
12:40 63.24 63.24 63.24 63.24 0.2K
12:41 63.30 63.34 63.10 63.10 1.7K
12:42 63.16 63.19 63.10 63.19 0.5K
12:43 63.14 63.28 63.14 63.22 1.3K
12:44 63.26 63.28 63.26 63.28 0.8K
12:45 63.20 63.20 63.20 63.20 0.2K
12:46 63.22 63.22 63.13 63.13 3.8K
12:47 62.90 62.95 62.89 62.89 1.7K
12:48 62.90 62.90 62.84 62.84 1.9K
12:49 62.74 62.89 62.74 62.89 1.6K
12:50 62.84 62.84 62.57 62.57 1.3K
12:51 62.60 62.69 62.60 62.69 1.5K
12:52 62.68 62.68 62.68 62.68 0.7K
12:54 62.56 62.56 62.44 62.44 2.6K
12:55 62.56 62.58 62.56 62.58 3.8K
12:56 62.49 62.49 62.22 62.22 26.5K
12:57 62.11 62.19 62.11 62.16 11.7K
12:58 61.92 61.95 61.73 61.73 3.1K
12:59 61.82 62.03 61.73 62.03 2.3K
13:00 61.94 61.94 61.64 61.64 7.1K
13:01 61.58 61.80 61.51 61.77 3.3K
13:02 61.54 61.70 61.54 61.58 2.3K
13:03 61.58 61.58 61.58 61.58 1.3K
13:04 61.74 61.74 61.63 61.74 1.0K
13:05 61.68 61.68 61.52 61.55 2.4K
13:06 61.40 61.54 61.31 61.54 1.9K
13:07 61.56 61.60 61.56 61.60 3.5K
13:08 61.77 61.77 61.77 61.77 0.5K
13:09 61.83 61.83 61.82 61.82 1.7K
13:10 62.10 62.13 62.10 62.13 0.5K
13:11 62.16 62.29 62.16 62.17 6.3K
13:12 62.09 62.23 62.01 62.23 1.7K
13:13 62.14 62.14 62.14 62.14 0.8K
13:14 61.87 61.87 61.87 61.87 0.9K
13:15 61.82 61.89 61.63 61.85 5.4K
13:17 61.64 61.64 61.50 61.50 4.7K
13:18 61.51 61.56 61.51 61.56 4.0K
13:19 61.51 61.51 61.51 61.51 0.1K
13:20 61.59 61.59 61.59 61.59 3.1K
13:21 61.53 61.69 61.53 61.69 1.3K
13:22 61.60 61.72 61.60 61.72 1.0K
13:23 61.75 61.83 61.75 61.83 0.9K
13:24 61.84 61.84 61.40 61.54 2.0K
13:25 61.42 61.42 61.27 61.27 2.0K
13:26 61.20 61.20 61.20 61.20 0.8K
13:27 61.04 61.06 61.01 61.03 12.3K
13:28 60.83 60.96 60.83 60.89 2.8K
13:29 61.06 61.09 61.01 61.09 3.2K
13:30 60.98 61.38 60.98 61.38 0.9K
13:31 61.42 61.42 61.42 61.42 2.3K
13:32 61.45 61.49 61.44 61.44 3.4K
13:33 61.36 61.46 61.36 61.46 2.8K
13:34 61.59 61.59 61.42 61.42 7.0K
13:35 61.45 61.49 61.40 61.49 14.4K
13:36 61.31 61.31 61.22 61.22 1.4K
13:37 61.13 61.13 61.13 61.13 0.1K
13:38 61.12 61.12 61.12 61.12 0.6K
13:39 61.07 61.07 60.92 60.92 7.9K
13:40 61.05 61.35 61.05 61.35 1.8K
13:41 61.35 61.39 61.35 61.39 1.3K
13:42 61.34 61.37 61.34 61.37 1.3K
13:44 61.46 61.46 61.36 61.36 1.5K
13:45 61.35 61.54 61.35 61.45 2.9K
13:46 61.37 61.37 61.30 61.30 4.1K
13:47 61.22 61.22 61.22 61.22 0.5K
13:49 61.20 61.20 61.20 61.20 0.7K
13:50 61.25 61.25 61.16 61.20 1.1K
13:51 61.16 61.20 61.07 61.07 8.6K
13:52 61.06 61.06 60.96 60.96 0.6K
13:53 60.88 60.91 60.70 60.75 6.9K
13:54 60.73 60.87 60.73 60.87 1.1K
13:55 60.82 60.82 60.82 60.82 1.0K
13:56 60.64 60.73 60.60 60.73 2.4K
13:57 60.65 60.90 60.65 60.90 1.0K
13:58 60.99 60.99 60.93 60.93 0.6K
14:00 60.87 60.96 60.87 60.96 1.1K
14:02 60.57 60.63 60.57 60.60 1.2K
14:03 60.50 60.50 60.38 60.42 9.7K
14:04 60.37 60.37 60.37 60.37 1.2K
14:06 60.47 60.47 60.47 60.47 1.5K
14:07 60.31 60.31 60.19 60.19 11.4K
14:08 60.20 60.24 60.11 60.24 6.6K
14:09 60.11 60.20 59.88 59.94 22.3K
14:10 59.88 60.14 59.88 60.14 3.6K
14:11 60.08 60.14 60.03 60.14 2.8K
14:12 60.21 60.24 60.21 60.24 1.4K
14:13 60.13 60.13 60.09 60.12 2.2K
14:14 60.27 60.27 60.05 60.05 2.4K
14:15 60.20 60.27 60.20 60.27 5.4K
14:16 60.35 60.35 60.20 60.27 7.7K
14:17 59.90 59.90 59.90 59.90 0.3K
14:18 59.88 59.89 59.88 59.89 2.7K
14:19 59.95 59.95 59.77 59.80 5.3K
14:20 59.71 59.76 59.54 59.61 7.1K
14:21 59.69 59.69 59.58 59.58 0.5K
14:22 59.89 60.10 59.89 60.10 1.2K
14:23 60.08 60.16 59.97 60.16 5.5K
14:25 60.43 60.47 60.40 60.47 5.9K
14:26 60.60 60.93 60.60 60.88 11.6K
14:27 60.89 60.98 60.84 60.98 5.2K
14:28 61.03 61.03 60.78 60.78 1.7K
14:29 60.86 61.08 60.86 60.99 1.7K
14:30 60.70 61.05 60.70 61.05 7.3K
14:31 61.14 61.30 61.08 61.08 2.6K
14:32 61.20 61.34 61.20 61.34 1.6K
14:33 61.37 61.37 61.22 61.22 5.6K
14:34 61.30 61.30 61.30 61.30 0.3K
14:35 61.34 61.48 61.34 61.36 3.6K
14:36 61.36 61.38 61.31 61.31 2.8K
14:37 61.41 61.41 61.16 61.18 1.6K
14:39 61.31 61.31 61.31 61.31 2.1K
14:40 61.52 61.52 61.52 61.52 0.4K
14:41 61.61 61.70 61.61 61.70 5.4K
14:42 61.62 61.68 61.56 61.68 1.9K
14:43 61.76 61.93 61.76 61.89 1.8K
14:44 61.93 62.00 61.93 62.00 1.1K
14:45 62.21 62.21 62.11 62.11 1.7K
14:46 61.99 61.99 61.84 61.84 1.5K
14:47 61.74 61.74 61.61 61.61 3.1K
14:48 61.42 61.42 61.42 61.42 3.1K
14:49 61.25 61.26 61.25 61.26 0.8K
14:50 61.00 61.00 60.77 60.99 2.0K
14:51 60.72 60.72 60.56 60.71 3.4K
14:52 60.52 60.52 60.52 60.52 0.2K
14:53 60.46 60.48 60.40 60.48 7.9K
14:54 60.56 60.58 60.49 60.49 0.4K
14:55 60.68 60.85 60.68 60.81 0.7K
14:56 60.75 60.75 60.61 60.61 3.9K
14:57 60.73 60.73 60.50 60.50 0.7K
14:58 60.68 60.74 60.68 60.74 0.4K
14:59 60.86 60.90 60.68 60.68 8.5K
15:00 60.58 60.58 60.58 60.58 0.4K
15:01 60.44 60.44 60.44 60.44 1.0K
15:02 60.53 60.53 60.40 60.40 1.1K
15:03 60.24 60.25 60.24 60.25 1.4K
15:04 60.37 60.48 60.33 60.48 0.9K
15:05 60.62 60.65 60.57 60.65 1.6K
15:07 61.01 61.01 61.01 61.01 1.5K
15:08 60.95 61.00 60.93 61.00 0.4K
15:09 60.99 60.99 60.99 60.99 1.0K
15:10 60.84 60.84 60.84 60.84 1.0K
15:11 60.84 60.92 60.84 60.92 0.9K
15:12 60.97 60.97 60.97 60.97 0.2K
15:13 60.83 60.96 60.77 60.96 2.6K
15:15 61.11 61.11 60.95 60.97 0.9K
15:17 61.02 61.02 61.02 61.02 0.2K
15:18 60.97 60.97 60.82 60.82 1.5K
15:20 61.14 61.14 61.14 61.14 0.3K
15:21 61.11 61.11 60.72 60.72 6.6K
15:23 60.92 61.26 60.92 61.21 3.2K
15:24 61.32 61.32 61.32 61.32 0.8K
15:26 61.29 61.31 61.29 61.31 1.1K
15:27 61.30 61.36 61.30 61.36 1.4K
15:28 61.30 61.34 61.30 61.34 0.6K
15:29 61.14 61.14 61.11 61.11 1.4K
15:30 60.99 61.23 60.67 61.23 3.9K
15:31 61.23 61.27 61.22 61.22 2.3K
15:32 61.21 61.21 61.21 61.21 1.5K
15:34 61.22 61.22 61.22 61.22 0.4K
15:35 61.13 61.13 61.06 61.06 2.0K
15:36 61.17 61.22 61.11 61.22 0.7K
15:37 61.16 61.16 61.09 61.10 1.9K
15:38 61.10 61.11 60.98 61.02 6.4K
15:39 60.99 61.14 60.99 61.14 1.5K
15:40 61.34 61.34 61.34 61.34 0.1K
15:41 61.31 61.50 61.31 61.50 4.3K
15:42 61.34 61.46 61.34 61.46 4.0K
15:43 61.38 61.38 61.38 61.38 0.1K
15:44 61.28 61.34 61.28 61.30 5.1K
15:45 61.43 61.43 61.31 61.31 0.6K
15:46 61.35 61.35 61.30 61.35 2.8K
15:47 61.42 61.56 61.42 61.55 7.5K
15:48 61.55 61.67 61.55 61.67 10.5K
15:49 61.61 61.67 61.60 61.67 1.3K
15:50 61.87 61.98 61.81 61.98 1.6K
15:51 62.00 62.10 61.84 61.84 13.4K
15:52 61.90 61.94 61.62 61.87 2.5K
15:53 61.93 61.93 61.69 61.80 3.4K
15:54 61.77 62.04 61.61 62.04 3.2K
15:55 62.08 62.20 61.90 62.20 11.3K
15:56 62.12 62.15 62.12 62.15 1.4K
15:57 62.20 62.20 62.10 62.10 4.0K
15:58 62.21 62.21 62.09 62.10 2.2K
15:59 62.09 62.24 61.98 62.09 40.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음