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 65.25 65.39 65.00 65.23 119.0K
09:31 65.17 65.38 64.80 65.30 12.9K
09:32 65.29 65.29 64.29 64.33 8.4K
09:33 64.47 65.26 64.47 65.26 3.2K
09:34 65.12 65.77 65.10 65.77 12.1K
09:35 65.79 66.42 65.79 66.12 24.4K
09:36 66.15 66.42 66.14 66.23 8.7K
09:37 66.28 67.01 66.28 67.01 22.5K
09:38 67.08 67.12 66.68 66.68 10.1K
09:39 66.62 66.92 66.62 66.63 22.1K
09:40 66.58 66.58 66.01 66.10 12.7K
09:41 66.08 66.08 65.57 65.82 6.2K
09:42 65.86 65.86 65.50 65.73 9.9K
09:43 65.78 66.26 65.78 66.26 8.8K
09:44 66.20 66.20 65.93 65.93 15.5K
09:45 66.28 66.67 66.28 66.65 7.2K
09:46 66.69 66.89 66.65 66.89 7.8K
09:47 66.94 66.98 66.74 66.74 6.1K
09:48 66.69 66.69 66.25 66.49 4.1K
09:49 66.56 66.81 66.56 66.76 3.8K
09:50 66.77 66.92 66.77 66.92 6.9K
09:51 66.80 66.80 66.50 66.62 4.1K
09:52 66.61 66.92 66.50 66.84 8.1K
09:53 66.87 66.87 66.66 66.66 2.2K
09:54 66.51 66.57 66.42 66.53 8.2K
09:55 66.60 66.73 66.60 66.73 0.6K
09:56 66.79 66.79 66.30 66.30 19.6K
09:57 66.36 66.41 66.25 66.25 6.4K
09:58 66.25 66.40 66.25 66.27 7.1K
09:59 66.15 66.41 66.15 66.40 9.6K
10:00 66.50 66.62 66.38 66.38 24.7K
10:01 66.42 66.64 66.42 66.51 2.2K
10:02 66.69 66.84 66.69 66.81 3.5K
10:03 67.00 67.00 66.81 66.96 18.3K
10:04 66.87 67.32 66.87 67.31 13.9K
10:05 67.28 67.39 66.99 66.99 3.9K
10:06 67.06 67.21 66.78 66.88 7.9K
10:07 66.92 67.02 66.92 67.02 3.2K
10:08 66.84 66.84 66.84 66.84 1.1K
10:09 66.86 66.86 66.60 66.81 7.3K
10:10 66.59 66.59 66.45 66.45 1.8K
10:11 66.66 66.66 66.52 66.52 3.9K
10:12 66.60 66.61 66.52 66.59 3.8K
10:13 66.69 66.75 66.68 66.75 2.8K
10:14 66.93 67.11 66.93 67.11 5.5K
10:15 67.05 67.20 67.05 67.19 11.4K
10:16 67.23 67.28 67.00 67.00 1.4K
10:17 66.60 66.70 66.58 66.58 5.4K
10:18 66.80 66.95 66.80 66.95 3.5K
10:19 66.91 66.91 66.67 66.68 2.3K
10:20 66.52 66.64 66.52 66.53 2.1K
10:21 66.65 66.96 66.65 66.96 4.3K
10:22 66.98 66.98 66.81 66.81 2.1K
10:23 66.82 66.83 66.72 66.72 3.6K
10:24 66.71 66.80 66.71 66.75 3.8K
10:25 66.59 66.59 66.53 66.56 1.6K
10:26 66.46 66.46 66.46 66.46 0.6K
10:27 66.69 66.69 66.50 66.50 10.8K
10:28 66.59 66.68 66.55 66.55 1.9K
10:29 66.55 66.61 66.55 66.61 1.0K
10:30 66.46 66.48 66.43 66.46 6.3K
10:31 66.49 66.50 66.46 66.46 1.4K
10:32 66.62 66.95 66.62 66.94 5.7K
10:33 67.00 67.00 66.91 66.97 11.4K
10:34 66.95 67.05 66.90 67.05 3.3K
10:35 66.98 66.99 66.98 66.99 1.4K
10:36 66.92 66.92 66.85 66.85 24.5K
10:37 67.03 67.14 67.03 67.08 9.8K
10:38 66.93 66.99 66.93 66.96 3.4K
10:39 66.89 66.93 66.89 66.93 2.3K
10:40 66.78 66.84 66.78 66.84 1.8K
10:41 66.72 66.72 66.65 66.70 2.6K
10:42 66.75 66.75 66.75 66.75 2.6K
10:43 66.25 66.27 66.25 66.27 2.6K
10:44 66.26 66.26 66.10 66.25 7.1K
10:45 66.28 66.33 66.18 66.33 3.7K
10:46 66.63 66.74 66.63 66.74 3.5K
10:47 66.59 66.59 66.59 66.59 0.2K
10:48 66.61 66.83 66.61 66.83 2.0K
10:49 66.86 66.99 66.86 66.99 4.3K
10:50 67.03 67.03 66.59 66.59 2.1K
10:51 66.59 66.59 66.55 66.55 1.2K
10:52 66.66 66.66 66.66 66.66 0.1K
10:53 66.60 66.89 66.60 66.89 3.6K
10:54 66.88 66.97 66.88 66.97 3.8K
10:55 67.00 67.00 66.87 66.92 3.1K
10:56 66.55 66.55 66.55 66.55 0.3K
10:57 66.99 67.02 66.99 67.02 3.8K
10:58 67.04 67.28 67.04 67.22 6.1K
10:59 67.10 67.10 67.00 67.04 4.5K
11:01 66.61 66.74 66.61 66.74 0.4K
11:02 66.78 66.78 66.65 66.65 0.8K
11:03 66.66 66.72 66.42 66.52 9.3K
11:04 66.55 66.55 66.54 66.54 3.4K
11:05 66.42 66.46 66.36 66.46 6.0K
11:06 66.36 66.36 66.26 66.26 3.3K
11:07 66.07 66.28 66.07 66.28 12.2K
11:08 66.40 66.40 66.40 66.40 1.0K
11:09 66.47 66.51 66.47 66.51 11.8K
11:10 66.42 66.42 66.20 66.20 14.5K
11:11 66.21 66.63 66.21 66.63 2.4K
11:12 66.65 66.71 66.65 66.71 1.5K
11:13 66.81 66.81 66.81 66.81 0.7K
11:14 66.85 67.00 66.85 67.00 2.0K
11:15 66.90 66.90 66.90 66.90 0.8K
11:16 66.64 66.74 66.64 66.74 3.0K
11:17 66.67 66.67 66.67 66.67 0.2K
11:18 66.73 66.73 66.73 66.73 1.5K
11:19 66.54 66.64 66.54 66.64 1.8K
11:22 66.68 66.68 66.65 66.65 0.9K
11:23 66.76 67.03 66.76 67.01 2.5K
11:24 66.90 66.95 66.90 66.92 2.8K
11:25 66.97 66.97 66.75 66.75 9.3K
11:26 66.83 66.83 66.83 66.83 1.8K
11:27 66.52 66.57 66.33 66.47 5.7K
11:28 66.42 66.47 66.20 66.38 5.3K
11:29 66.35 66.35 66.23 66.23 1.2K
11:30 66.08 66.16 66.04 66.16 6.8K
11:31 66.02 66.20 66.02 66.20 4.0K
11:32 66.14 66.20 66.10 66.19 6.0K
11:33 66.27 66.38 66.27 66.36 2.9K
11:34 66.21 66.21 66.02 66.02 1.2K
11:35 66.10 66.10 66.03 66.03 0.7K
11:36 66.04 66.07 65.99 65.99 6.2K
11:37 66.27 66.27 66.22 66.22 2.1K
11:39 66.25 66.25 66.25 66.25 1.0K
11:40 66.31 66.31 66.31 66.31 1.0K
11:42 65.99 66.00 65.70 65.73 6.9K
11:43 65.78 66.05 65.73 66.05 3.7K
11:44 65.95 66.05 65.95 66.05 0.5K
11:45 65.86 65.97 65.77 65.97 2.1K
11:46 65.66 65.66 65.66 65.66 0.4K
11:47 65.68 65.68 65.50 65.50 5.5K
11:48 65.57 65.61 65.57 65.61 1.5K
11:49 65.58 65.59 65.58 65.59 1.2K
11:50 65.81 65.81 65.80 65.80 2.8K
11:51 65.79 65.79 65.66 65.66 0.6K
11:52 65.86 65.86 65.86 65.86 1.1K
11:53 65.84 65.86 65.84 65.86 1.5K
11:54 65.96 65.96 65.96 65.96 1.1K
11:55 66.21 66.27 66.16 66.27 2.0K
11:56 66.20 66.20 66.20 66.19 1.1K
11:57 66.36 66.60 66.36 66.60 6.7K
11:58 66.58 66.83 66.58 66.83 2.0K
11:59 66.87 66.87 66.69 66.73 2.4K
12:00 66.82 66.93 66.82 66.82 5.2K
12:01 66.64 66.64 66.57 66.57 2.0K
12:02 66.76 67.18 66.76 67.18 12.3K
12:03 66.93 66.98 66.88 66.88 2.2K
12:05 66.85 66.90 66.85 66.90 0.7K
12:06 66.90 66.95 66.68 66.84 5.1K
12:07 67.00 67.00 67.00 67.00 3.4K
12:08 67.00 67.10 67.00 67.10 3.4K
12:09 67.03 67.03 67.03 67.03 2.6K
12:10 67.02 67.02 66.78 66.78 0.4K
12:11 66.79 66.79 66.70 66.70 1.0K
12:12 66.67 66.67 66.67 66.67 1.0K
12:13 66.50 66.59 66.50 66.59 2.2K
12:14 66.41 66.41 66.38 66.38 1.0K
12:15 66.37 66.41 66.37 66.41 2.1K
12:16 66.51 66.56 66.51 66.56 1.2K
12:17 66.66 66.69 66.65 66.69 2.9K
12:18 66.67 66.76 66.67 66.76 0.5K
12:19 66.76 66.84 66.76 66.84 2.1K
12:20 66.87 66.87 66.87 66.86 1.2K
12:21 66.90 66.99 66.90 66.99 0.7K
12:22 67.00 67.00 67.00 67.00 4.5K
12:23 67.03 67.06 67.03 67.06 1.7K
12:24 66.93 66.93 66.93 66.93 0.5K
12:25 66.94 67.03 66.94 67.03 1.0K
12:26 67.14 67.19 67.14 67.18 1.7K
12:27 67.07 67.07 67.07 67.07 0.2K
12:28 67.12 67.26 67.12 67.26 4.0K
12:29 67.30 67.30 67.30 67.30 1.0K
12:30 67.49 67.49 67.46 67.46 6.0K
12:31 67.50 67.51 67.34 67.34 8.5K
12:32 67.20 67.26 67.09 67.22 3.1K
12:33 67.29 67.40 67.29 67.40 1.7K
12:34 67.46 67.55 67.46 67.55 1.3K
12:35 67.45 67.45 67.45 67.45 2.2K
12:36 67.37 67.40 67.37 67.40 0.5K
12:37 67.11 67.16 67.11 67.16 0.6K
12:38 67.22 67.22 67.20 67.21 0.9K
12:39 67.00 67.06 67.00 67.06 0.4K
12:40 66.93 66.93 66.79 66.79 0.8K
12:41 66.88 66.88 66.88 66.88 1.4K
12:43 66.65 66.76 66.65 66.76 0.8K
12:44 66.72 66.72 66.72 66.72 3.0K
12:45 66.96 67.00 66.96 67.00 2.3K
12:46 67.00 67.00 67.00 67.00 0.7K
12:47 66.94 66.94 66.94 66.94 0.1K
12:48 67.02 67.02 66.97 66.97 0.9K
12:49 66.96 66.96 66.96 66.96 0.2K
12:50 66.89 66.89 66.89 66.89 1.3K
12:51 67.25 67.32 67.25 67.32 0.4K
12:52 67.32 67.32 67.28 67.31 4.0K
12:54 67.03 67.03 66.99 67.03 2.7K
12:55 66.97 66.99 66.97 66.99 1.7K
12:57 66.68 66.74 66.68 66.74 2.1K
12:58 66.66 66.66 66.66 66.66 0.8K
12:59 66.69 66.69 66.69 66.69 1.4K
13:00 66.62 66.63 66.62 66.63 0.6K
13:01 66.77 66.77 66.77 66.77 1.2K
13:02 66.85 66.85 66.63 66.63 9.4K
13:03 66.60 66.60 66.60 66.60 3.0K
13:06 66.62 66.69 66.62 66.69 1.4K
13:07 66.72 66.72 66.57 66.57 3.1K
13:08 66.58 66.70 66.58 66.70 0.8K
13:10 66.84 66.84 66.84 66.84 1.0K
13:11 66.91 66.91 66.91 66.91 0.2K
13:12 66.95 67.14 66.95 67.14 2.2K
13:13 67.01 67.01 67.01 67.01 0.3K
13:14 66.97 67.23 66.97 67.23 2.4K
13:16 67.14 67.14 67.14 67.14 0.9K
13:17 67.17 67.17 67.17 67.17 1.3K
13:18 67.25 67.25 67.25 67.25 1.5K
13:19 67.19 67.19 67.09 67.09 1.4K
13:22 66.97 66.97 66.88 66.88 0.3K
13:23 66.79 66.79 66.79 66.79 0.6K
13:24 66.80 66.80 66.80 66.80 0.7K
13:25 67.02 67.02 67.02 67.02 0.1K
13:26 67.21 67.21 67.21 67.21 1.0K
13:27 66.91 67.08 66.83 66.83 2.6K
13:28 66.89 66.89 66.89 66.89 0.4K
13:29 66.83 66.83 66.83 66.83 0.1K
13:30 66.82 67.04 66.82 67.04 12.7K
13:31 67.01 67.01 67.01 67.01 1.0K
13:33 66.97 66.97 66.97 66.97 0.5K
13:34 67.00 67.00 67.00 67.00 0.2K
13:35 66.94 66.94 66.94 66.94 0.9K
13:36 66.69 66.78 66.69 66.78 1.9K
13:38 66.66 66.66 66.66 66.66 3.1K
13:39 66.75 66.78 66.75 66.78 0.6K
13:41 66.81 66.81 66.81 66.81 0.2K
13:42 66.76 66.76 66.76 66.76 1.3K
13:43 66.73 66.73 66.73 66.73 0.5K
13:45 66.68 66.68 66.68 66.68 1.3K
13:46 66.70 66.70 66.70 66.70 0.4K
13:47 66.65 66.65 66.65 66.65 1.1K
13:48 66.88 66.88 66.88 66.88 3.6K
13:49 66.87 66.87 66.87 66.87 0.7K
13:51 66.96 66.96 66.96 66.96 0.5K
13:53 67.04 67.04 67.01 67.01 3.1K
13:54 67.05 67.05 66.89 66.89 2.5K
13:58 66.98 66.98 66.98 66.98 1.8K
14:00 66.88 66.88 66.88 66.87 0.2K
14:01 66.95 67.00 66.95 67.00 0.4K
14:02 67.00 67.00 66.95 66.95 3.7K
14:08 67.22 67.22 67.22 67.22 0.5K
14:09 67.19 67.19 67.07 67.07 1.7K
14:10 67.02 67.12 67.02 67.07 1.8K
14:11 67.12 67.12 67.12 67.12 0.6K
14:12 67.31 67.31 67.21 67.21 1.0K
14:13 67.05 67.05 66.97 67.05 2.6K
14:14 66.99 66.99 66.96 66.96 1.2K
14:15 67.06 67.06 67.06 67.06 1.8K
14:16 66.99 66.99 66.99 66.99 0.7K
14:20 67.12 67.12 67.12 67.12 0.4K
14:24 67.04 67.04 67.04 67.04 1.0K
14:25 67.24 67.24 67.21 67.22 4.8K
14:29 67.14 67.14 67.14 67.14 1.4K
14:33 67.30 67.34 67.30 67.34 3.2K
14:36 67.34 67.34 67.34 67.34 7.6K
14:37 67.49 67.52 67.49 67.52 3.2K
14:38 67.45 67.45 67.45 67.45 0.3K
14:40 67.13 67.13 67.13 67.13 1.0K
14:43 67.09 67.09 67.09 67.09 0.2K
14:44 67.17 67.17 67.17 67.17 0.2K
14:46 67.11 67.11 67.11 67.11 0.9K
14:48 67.03 67.03 67.03 67.03 0.7K
14:50 67.05 67.05 67.05 67.05 0.2K
14:51 67.01 67.01 67.01 67.01 2.1K
14:54 66.80 66.80 66.80 66.80 1.2K
14:55 66.73 66.77 66.73 66.77 1.1K
14:57 66.65 66.65 66.63 66.63 0.5K
14:58 66.68 66.68 66.68 66.68 0.5K
14:59 66.63 66.63 66.63 66.63 0.2K
15:00 66.62 66.62 66.62 66.62 0.4K
15:02 66.66 66.66 66.65 66.65 0.8K
15:03 66.64 66.64 66.64 66.64 1.5K
15:05 66.63 66.63 66.63 66.63 0.7K
15:06 66.57 66.57 66.52 66.52 6.5K
15:07 66.65 66.65 66.58 66.63 3.4K
15:08 66.83 66.83 66.77 66.79 4.2K
15:09 66.45 66.47 66.45 66.47 2.1K
15:10 66.40 66.41 66.32 66.38 6.2K
15:11 66.26 66.40 66.18 66.38 5.4K
15:12 66.45 66.45 66.45 66.45 3.5K
15:13 66.49 66.49 66.43 66.43 2.9K
15:14 66.12 66.21 66.12 66.14 2.0K
15:15 66.32 66.32 66.26 66.26 0.6K
15:16 66.30 66.30 66.10 66.18 12.5K
15:17 66.35 66.35 66.35 66.35 7.6K
15:18 66.36 66.36 66.07 66.13 14.1K
15:19 66.08 66.13 66.03 66.13 17.3K
15:20 66.14 66.14 66.14 66.14 0.2K
15:21 66.18 66.18 66.14 66.18 2.1K
15:22 66.25 66.25 66.20 66.20 2.0K
15:24 66.18 66.18 66.14 66.14 1.2K
15:25 66.14 66.23 66.14 66.22 3.3K
15:26 66.14 66.16 66.14 66.16 3.5K
15:27 66.14 66.14 66.14 66.14 3.5K
15:29 66.35 66.35 66.28 66.28 0.9K
15:30 66.14 66.25 66.03 66.03 1.3K
15:31 66.00 66.02 65.81 65.81 4.7K
15:32 65.84 65.88 65.80 65.88 1.9K
15:33 65.74 65.74 65.71 65.71 1.7K
15:34 65.66 65.66 65.57 65.61 13.7K
15:35 65.60 65.60 65.51 65.54 8.8K
15:36 65.52 65.82 65.50 65.72 4.8K
15:37 65.73 65.80 65.69 65.69 1.5K
15:38 65.65 65.86 65.65 65.86 12.1K
15:39 65.84 65.92 65.84 65.83 11.3K
15:41 65.86 65.86 65.86 65.86 0.2K
15:42 66.00 66.08 65.97 66.08 4.6K
15:43 66.08 66.08 66.07 66.07 2.0K
15:44 66.07 66.07 65.93 65.93 9.4K
15:45 65.93 65.93 65.90 65.90 1.4K
15:46 66.00 66.04 65.86 65.94 2.1K
15:47 65.81 65.81 65.75 65.78 1.2K
15:48 65.67 65.71 65.66 65.69 4.5K
15:50 65.98 66.02 65.90 65.90 7.8K
15:51 65.90 65.90 65.77 65.90 0.6K
15:52 66.00 66.03 66.00 66.03 2.3K
15:53 66.07 66.07 66.07 66.06 1.2K
15:55 65.98 66.07 65.89 65.89 6.1K
15:56 65.74 65.74 65.74 65.74 2.0K
15:57 65.84 65.84 65.84 65.84 0.3K
15:58 65.67 65.67 65.60 65.63 11.5K
15:59 65.61 65.61 65.17 65.17 89.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음