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 31.92 32.00 31.76 31.98 395.2K
09:31 32.02 32.02 31.81 31.81 15.6K
09:32 31.81 31.85 31.57 31.57 55.7K
09:33 31.53 31.62 31.25 31.36 28.0K
09:34 31.42 31.47 31.27 31.29 17.4K
09:35 31.25 31.25 31.03 31.17 35.2K
09:36 31.10 31.10 30.60 30.60 49.4K
09:37 30.50 30.58 30.39 30.57 70.9K
09:38 30.56 30.66 30.44 30.66 17.3K
09:39 30.80 30.80 30.61 30.74 30.7K
09:40 30.70 30.70 30.50 30.50 34.6K
09:41 30.40 30.80 30.20 30.70 25.9K
09:42 30.84 31.06 30.84 31.04 54.9K
09:43 30.98 31.09 30.90 30.90 21.6K
09:44 30.88 31.07 30.84 31.07 17.5K
09:45 31.13 31.30 30.93 30.93 20.2K
09:46 30.95 30.95 30.70 30.70 13.7K
09:47 30.62 30.71 30.55 30.60 17.2K
09:48 30.71 30.79 30.69 30.73 43.4K
09:49 30.75 30.81 30.65 30.80 7.4K
09:50 30.82 30.95 30.81 30.95 5.9K
09:51 30.91 31.02 30.87 30.91 10.1K
09:52 30.92 31.07 30.92 31.00 20.4K
09:53 31.04 31.08 30.93 31.00 12.9K
09:54 30.96 30.96 30.79 30.79 12.1K
09:55 30.93 30.93 30.77 30.80 5.7K
09:56 30.74 30.74 30.63 30.64 14.0K
09:57 30.64 30.71 30.55 30.63 14.6K
09:58 30.67 30.67 30.61 30.64 6.5K
09:59 30.63 30.74 30.63 30.63 4.4K
10:00 30.69 30.83 30.65 30.83 4.5K
10:01 30.83 30.83 30.60 30.68 9.9K
10:02 30.62 30.68 30.55 30.58 4.4K
10:03 30.63 30.63 30.38 30.38 24.4K
10:04 30.43 30.43 30.34 30.40 17.9K
10:05 30.38 30.50 30.37 30.39 11.4K
10:06 30.37 30.47 30.36 30.45 19.9K
10:07 30.38 30.42 30.29 30.42 9.8K
10:08 30.44 30.44 30.36 30.37 5.9K
10:09 30.24 30.45 30.23 30.40 23.9K
10:10 30.39 30.56 30.33 30.33 7.7K
10:11 30.32 30.37 30.31 30.31 8.0K
10:12 30.33 30.33 30.21 30.24 9.5K
10:13 30.32 30.49 30.32 30.49 3.4K
10:14 30.59 30.59 30.44 30.52 10.7K
10:15 30.41 30.45 30.34 30.34 2.8K
10:16 30.33 30.38 30.30 30.33 5.1K
10:17 30.43 30.59 30.40 30.56 6.1K
10:18 30.55 30.59 30.50 30.51 9.4K
10:19 30.54 30.54 30.50 30.50 4.8K
10:20 30.75 30.76 30.68 30.68 1.3K
10:21 30.65 30.83 30.65 30.81 6.9K
10:22 30.84 30.85 30.78 30.80 7.9K
10:23 30.68 30.73 30.67 30.70 5.4K
10:24 30.64 30.72 30.64 30.72 4.1K
10:25 30.62 30.65 30.59 30.65 5.4K
10:26 30.61 30.61 30.45 30.47 5.9K
10:27 30.52 30.58 30.52 30.53 2.5K
10:28 30.48 30.56 30.48 30.50 1.9K
10:29 30.48 30.70 30.47 30.70 7.9K
10:30 30.62 30.65 30.59 30.59 1.9K
10:31 30.60 30.64 30.59 30.63 10.9K
10:32 30.70 30.70 30.57 30.57 6.6K
10:33 30.69 30.80 30.69 30.77 3.1K
10:34 30.73 30.80 30.73 30.80 11.8K
10:35 30.81 30.81 30.79 30.79 1.8K
10:36 30.77 30.85 30.77 30.85 6.2K
10:37 30.94 30.96 30.94 30.96 1.8K
10:38 30.96 30.97 30.90 30.91 11.3K
10:39 30.94 31.01 30.94 30.99 7.2K
10:40 30.98 31.04 30.95 31.03 20.4K
10:41 30.99 31.03 30.85 30.85 11.5K
10:42 30.85 31.05 30.85 31.01 8.4K
10:43 30.92 31.00 30.89 30.95 15.3K
10:44 30.97 30.97 30.90 30.91 6.2K
10:45 30.91 30.94 30.89 30.92 5.1K
10:46 30.94 30.94 30.89 30.89 6.9K
10:47 30.80 30.80 30.80 30.80 5.4K
10:48 30.79 30.87 30.79 30.87 7.5K
10:49 30.89 30.92 30.82 30.83 11.6K
10:50 30.78 30.84 30.72 30.72 3.1K
10:51 30.76 30.76 30.73 30.73 1.0K
10:52 30.70 30.75 30.70 30.75 6.8K
10:53 30.70 30.70 30.68 30.68 2.3K
10:54 30.62 30.65 30.61 30.62 5.1K
10:55 30.69 30.83 30.69 30.82 2.3K
10:56 30.76 30.78 30.68 30.68 3.1K
10:57 30.71 30.71 30.68 30.68 1.4K
10:58 30.65 30.67 30.65 30.67 5.6K
10:59 30.60 30.62 30.60 30.61 2.9K
11:00 30.64 30.67 30.64 30.66 2.9K
11:01 30.72 30.72 30.67 30.67 3.0K
11:02 30.67 30.67 30.64 30.64 7.9K
11:03 30.60 30.67 30.58 30.61 7.9K
11:04 30.62 30.65 30.62 30.64 2.0K
11:05 30.62 30.62 30.60 30.60 3.8K
11:06 30.57 30.64 30.52 30.64 9.6K
11:07 30.62 30.71 30.61 30.71 5.3K
11:08 30.71 30.81 30.71 30.79 2.1K
11:09 30.74 30.82 30.74 30.82 1.5K
11:10 30.81 30.88 30.81 30.88 1.0K
11:11 30.92 30.94 30.87 30.87 2.3K
11:12 30.85 30.88 30.85 30.88 1.2K
11:13 30.87 30.87 30.82 30.82 1.1K
11:14 30.78 30.83 30.78 30.83 2.0K
11:15 30.83 30.98 30.83 30.98 3.4K
11:16 30.88 30.90 30.88 30.90 5.3K
11:17 30.89 30.93 30.89 30.93 4.2K
11:18 30.96 30.96 30.87 30.87 2.3K
11:19 30.83 30.85 30.82 30.85 1.1K
11:20 30.91 30.91 30.87 30.89 1.4K
11:21 30.91 30.91 30.91 30.91 1.6K
11:22 30.87 30.92 30.87 30.92 3.6K
11:23 30.94 30.96 30.94 30.96 3.8K
11:24 30.99 31.00 30.99 31.00 4.2K
11:25 30.97 30.99 30.97 30.99 5.2K
11:26 31.04 31.07 31.03 31.07 2.9K
11:27 31.04 31.04 31.03 31.04 1.8K
11:28 31.08 31.10 31.07 31.07 4.9K
11:29 31.09 31.11 31.07 31.07 1.6K
11:30 31.10 31.12 31.03 31.03 9.5K
11:31 31.05 31.10 31.00 31.02 2.7K
11:32 31.00 31.04 31.00 31.04 3.9K
11:33 31.05 31.13 31.05 31.13 3.1K
11:34 31.16 31.16 31.16 31.16 1.2K
11:35 31.13 31.13 31.10 31.10 3.6K
11:36 31.02 31.10 31.02 31.10 2.5K
11:37 31.05 31.10 31.05 31.10 5.3K
11:38 31.06 31.06 31.05 31.05 3.5K
11:39 31.00 31.00 30.98 30.98 0.9K
11:40 30.98 30.98 30.88 30.92 2.0K
11:41 30.94 30.94 30.91 30.92 1.8K
11:42 31.02 31.02 30.96 30.96 0.7K
11:43 30.94 30.94 30.91 30.91 1.1K
11:44 30.92 30.95 30.92 30.92 2.6K
11:45 30.87 30.91 30.87 30.91 0.9K
11:46 30.90 30.95 30.89 30.89 3.4K
11:47 30.89 30.99 30.89 30.99 2.3K
11:48 30.98 30.98 30.98 30.98 0.3K
11:49 30.96 30.98 30.96 30.98 1.7K
11:50 30.96 30.96 30.88 30.88 1.4K
11:51 30.87 30.90 30.87 30.90 2.3K
11:53 30.81 30.81 30.81 30.81 0.4K
11:55 30.85 30.87 30.85 30.87 1.7K
11:56 30.82 30.83 30.80 30.80 4.0K
11:57 30.81 30.81 30.81 30.81 0.3K
11:58 30.90 30.90 30.90 30.90 1.1K
11:59 30.86 30.86 30.86 30.86 0.1K
12:00 30.87 30.89 30.86 30.86 8.0K
12:01 30.88 30.94 30.88 30.92 14.2K
12:04 30.87 30.87 30.87 30.87 0.7K
12:06 30.86 30.86 30.86 30.86 2.8K
12:07 30.92 30.93 30.92 30.93 0.8K
12:08 30.97 30.97 30.96 30.96 1.6K
12:10 30.94 30.95 30.94 30.95 0.5K
12:11 31.00 31.05 31.00 31.05 2.6K
12:12 31.05 31.05 31.05 31.05 1.1K
12:13 31.15 31.15 31.08 31.08 1.0K
12:14 31.09 31.14 31.08 31.14 3.9K
12:15 31.12 31.15 31.12 31.12 0.7K
12:16 31.15 31.18 31.14 31.16 2.3K
12:17 31.13 31.16 31.13 31.16 0.3K
12:18 31.15 31.18 31.15 31.18 11.3K
12:19 31.15 31.15 31.15 31.15 0.8K
12:21 31.08 31.09 31.08 31.09 2.6K
12:23 31.05 31.06 31.05 31.06 0.9K
12:24 31.06 31.09 31.06 31.09 1.7K
12:26 31.00 31.00 31.00 31.00 0.3K
12:27 31.03 31.03 30.94 30.95 1.1K
12:28 30.92 30.93 30.92 30.92 1.1K
12:29 30.90 30.91 30.87 30.88 2.8K
12:30 30.87 30.90 30.87 30.90 0.9K
12:31 30.90 30.91 30.90 30.91 3.5K
12:32 30.84 30.84 30.84 30.84 1.9K
12:33 30.85 30.88 30.85 30.88 4.4K
12:35 30.87 30.87 30.87 30.87 2.6K
12:36 30.86 30.86 30.78 30.80 2.3K
12:37 30.79 30.82 30.79 30.82 1.7K
12:38 30.83 30.83 30.83 30.83 2.0K
12:39 30.83 30.83 30.83 30.83 0.3K
12:40 30.88 30.88 30.88 30.88 1.0K
12:43 30.93 30.93 30.93 30.93 2.2K
12:46 30.80 30.80 30.72 30.79 9.7K
12:47 30.74 30.79 30.74 30.79 1.1K
12:48 30.78 30.78 30.73 30.74 1.5K
12:49 30.74 30.74 30.73 30.73 1.6K
12:50 30.70 30.70 30.70 30.70 3.3K
12:51 30.67 30.69 30.67 30.69 0.4K
12:52 30.67 30.70 30.67 30.67 2.6K
12:53 30.68 30.73 30.68 30.73 4.6K
12:54 30.75 30.78 30.75 30.77 0.8K
12:55 30.77 30.77 30.75 30.75 0.6K
12:56 30.74 30.74 30.68 30.71 3.7K
12:58 30.65 30.65 30.65 30.65 4.6K
13:00 30.61 30.61 30.57 30.60 2.6K
13:01 30.61 30.63 30.61 30.63 1.9K
13:02 30.59 30.62 30.59 30.62 4.1K
13:03 30.59 30.59 30.58 30.58 3.3K
13:04 30.54 30.54 30.50 30.51 14.5K
13:05 30.50 30.51 30.49 30.49 13.9K
13:06 30.48 30.53 30.45 30.53 5.0K
13:07 30.52 30.62 30.52 30.61 1.4K
13:08 30.62 30.62 30.60 30.60 0.5K
13:09 30.63 30.63 30.57 30.57 2.6K
13:11 30.50 30.50 30.46 30.49 1.6K
13:12 30.47 30.47 30.47 30.47 0.4K
13:13 30.44 30.46 30.43 30.46 0.8K
13:14 30.49 30.49 30.49 30.49 0.2K
13:15 30.47 30.50 30.40 30.40 4.0K
13:16 30.38 30.41 30.33 30.41 10.7K
13:17 30.34 30.37 30.34 30.36 5.3K
13:18 30.38 30.42 30.36 30.42 2.3K
13:19 30.41 30.42 30.41 30.42 0.3K
13:20 30.46 30.48 30.46 30.48 2.1K
13:21 30.48 30.59 30.48 30.59 2.5K
13:22 30.53 30.53 30.49 30.49 3.0K
13:23 30.47 30.47 30.43 30.45 8.8K
13:24 30.47 30.55 30.47 30.55 0.6K
13:25 30.56 30.56 30.50 30.50 1.1K
13:27 30.49 30.54 30.49 30.54 0.9K
13:28 30.45 30.45 30.42 30.42 3.9K
13:29 30.41 30.41 30.41 30.41 0.6K
13:30 30.42 30.42 30.42 30.42 0.5K
13:31 30.51 30.51 30.47 30.47 4.6K
13:32 30.41 30.41 30.38 30.38 4.0K
13:33 30.38 30.38 30.34 30.35 3.4K
13:34 30.34 30.34 30.32 30.32 1.7K
13:35 30.38 30.38 30.33 30.33 3.5K
13:36 30.31 30.33 30.31 30.33 2.4K
13:37 30.34 30.38 30.34 30.36 1.8K
13:39 30.37 30.40 30.37 30.40 0.6K
13:40 30.38 30.38 30.37 30.37 3.1K
13:41 30.36 30.36 30.31 30.31 2.7K
13:42 30.31 30.31 30.27 30.27 27.0K
13:43 30.29 30.32 30.29 30.32 1.4K
13:44 30.27 30.28 30.27 30.28 0.9K
13:45 30.27 30.32 30.27 30.32 3.3K
13:46 30.29 30.29 30.27 30.27 3.2K
13:47 30.29 30.29 30.28 30.28 0.4K
13:48 30.29 30.29 30.29 30.29 2.0K
13:49 30.36 30.36 30.36 30.36 1.0K
13:50 30.35 30.36 30.35 30.36 3.2K
13:51 30.36 30.40 30.32 30.40 4.8K
13:52 30.43 30.43 30.37 30.37 0.4K
13:53 30.33 30.36 30.33 30.36 1.9K
13:54 30.35 30.35 30.27 30.27 3.0K
13:55 30.28 30.30 30.28 30.30 0.9K
13:56 30.31 30.31 30.27 30.27 1.8K
13:57 30.25 30.27 30.22 30.22 6.0K
13:58 30.23 30.25 30.23 30.24 1.6K
13:59 30.26 30.28 30.26 30.28 5.0K
14:00 30.28 30.29 30.19 30.21 14.6K
14:01 30.21 30.23 30.19 30.23 4.4K
14:02 30.28 30.33 30.28 30.33 1.2K
14:03 30.29 30.29 30.29 30.29 1.3K
14:04 30.30 30.32 30.29 30.32 2.8K
14:06 30.26 30.26 30.26 30.26 0.5K
14:07 30.31 30.31 30.28 30.28 1.1K
14:08 30.44 30.44 30.44 30.44 0.3K
14:09 30.49 30.51 30.48 30.48 1.2K
14:10 30.49 30.49 30.49 30.49 0.6K
14:11 30.45 30.45 30.45 30.45 0.8K
14:12 30.51 30.51 30.51 30.51 0.3K
14:13 30.51 30.52 30.51 30.52 1.7K
14:14 30.45 30.45 30.43 30.43 4.7K
14:17 30.37 30.40 30.37 30.40 5.3K
14:18 30.36 30.36 30.36 30.36 0.8K
14:19 30.34 30.34 30.34 30.34 0.3K
14:20 30.33 30.34 30.26 30.27 7.0K
14:21 30.28 30.29 30.28 30.29 1.4K
14:24 30.31 30.31 30.28 30.29 3.6K
14:25 30.31 30.31 30.31 30.31 1.4K
14:26 30.28 30.30 30.27 30.30 2.4K
14:28 30.28 30.29 30.28 30.29 0.9K
14:29 30.31 30.31 30.31 30.31 0.2K
14:30 30.33 30.42 30.33 30.42 4.2K
14:31 30.46 30.50 30.46 30.50 1.5K
14:32 30.53 30.54 30.53 30.54 0.4K
14:33 30.53 30.60 30.53 30.57 3.2K
14:34 30.52 30.53 30.50 30.52 1.9K
14:35 30.52 30.52 30.52 30.52 0.2K
14:36 30.59 30.59 30.55 30.55 1.2K
14:37 30.58 30.58 30.58 30.58 0.2K
14:38 30.59 30.59 30.59 30.59 0.4K
14:39 30.58 30.58 30.55 30.55 0.2K
14:40 30.57 30.57 30.57 30.57 0.4K
14:41 30.58 30.58 30.58 30.58 0.3K
14:42 30.58 30.58 30.58 30.58 0.5K
14:43 30.55 30.55 30.55 30.55 1.7K
14:44 30.51 30.51 30.51 30.51 0.2K
14:46 30.57 30.57 30.57 30.57 0.2K
14:47 30.64 30.64 30.62 30.62 1.7K
14:48 30.64 30.66 30.63 30.66 1.7K
14:49 30.68 30.68 30.68 30.68 0.7K
14:50 30.70 30.70 30.70 30.70 0.3K
14:51 30.73 30.73 30.68 30.68 1.8K
14:52 30.68 30.70 30.66 30.70 2.9K
14:53 30.70 30.70 30.70 30.70 0.4K
14:54 30.69 30.69 30.60 30.61 1.7K
14:55 30.63 30.63 30.63 30.63 0.2K
14:56 30.61 30.65 30.61 30.65 1.0K
14:59 30.72 30.72 30.70 30.70 0.4K
15:00 30.64 30.64 30.64 30.64 0.1K
15:01 30.60 30.60 30.60 30.60 1.1K
15:03 30.64 30.66 30.64 30.66 2.1K
15:05 30.55 30.55 30.55 30.55 0.7K
15:06 30.61 30.61 30.61 30.61 1.7K
15:07 30.61 30.61 30.61 30.61 1.5K
15:10 30.63 30.63 30.63 30.62 0.3K
15:12 30.53 30.53 30.53 30.53 3.1K
15:15 30.49 30.49 30.49 30.49 0.2K
15:17 30.62 30.65 30.61 30.65 0.5K
15:18 30.61 30.61 30.61 30.61 0.1K
15:19 30.64 30.64 30.64 30.64 0.4K
15:20 30.66 30.66 30.64 30.64 0.6K
15:23 30.56 30.56 30.49 30.49 0.5K
15:24 30.47 30.49 30.47 30.49 1.1K
15:25 30.44 30.45 30.40 30.40 0.7K
15:26 30.36 30.36 30.35 30.35 1.3K
15:27 30.41 30.41 30.41 30.41 2.4K
15:29 30.39 30.42 30.39 30.42 1.8K
15:31 30.51 30.51 30.51 30.51 0.5K
15:32 30.47 30.50 30.47 30.50 1.7K
15:33 30.45 30.45 30.45 30.45 0.4K
15:34 30.47 30.47 30.45 30.45 0.7K
15:35 30.40 30.40 30.33 30.33 2.7K
15:36 30.33 30.33 30.30 30.31 7.5K
15:37 30.31 30.34 30.31 30.31 1.0K
15:38 30.31 30.32 30.31 30.32 8.2K
15:39 30.32 30.32 30.24 30.24 26.3K
15:40 30.24 30.24 30.18 30.21 7.7K
15:41 30.23 30.30 30.23 30.30 1.7K
15:42 30.33 30.40 30.33 30.40 2.9K
15:43 30.40 30.40 30.40 30.40 10.8K
15:44 30.45 30.46 30.44 30.44 0.3K
15:45 30.49 30.54 30.49 30.53 1.2K
15:46 30.57 30.59 30.57 30.59 2.4K
15:47 30.58 30.64 30.56 30.64 18.4K
15:48 30.57 30.57 30.46 30.46 2.3K
15:49 30.47 30.60 30.47 30.56 1.4K
15:50 30.49 30.49 30.31 30.32 3.2K
15:51 30.46 30.46 30.45 30.45 0.9K
15:53 30.51 30.51 30.46 30.46 0.6K
15:54 30.38 30.38 30.27 30.33 22.1K
15:55 30.31 30.44 30.31 30.42 5.7K
15:56 30.44 30.45 30.42 30.42 16.9K
15:57 30.42 30.42 30.37 30.37 2.8K
15:58 30.39 30.39 30.35 30.35 8.9K
15:59 30.38 30.38 30.28 30.32 88.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음