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 35.12 35.56 35.12 35.15 415.1K
09:31 35.19 35.19 34.86 35.01 13.7K
09:32 34.95 34.95 34.30 34.35 25.4K
09:33 34.33 34.33 33.65 33.65 136.9K
09:34 33.58 34.27 33.58 34.27 66.5K
09:35 34.20 34.36 34.08 34.08 10.2K
09:36 34.19 34.20 34.00 34.09 15.5K
09:37 34.15 34.43 34.15 34.43 9.1K
09:38 34.50 34.56 34.44 34.52 66.2K
09:39 34.47 34.70 34.47 34.54 46.7K
09:40 34.58 34.71 34.58 34.70 6.9K
09:41 34.63 34.82 34.59 34.82 8.4K
09:42 34.93 35.10 34.93 34.98 6.8K
09:43 34.95 35.18 34.77 35.15 23.6K
09:44 35.18 35.23 35.07 35.07 9.5K
09:45 34.99 34.99 34.89 34.95 6.4K
09:46 35.10 35.14 35.02 35.07 14.7K
09:47 35.24 35.42 35.13 35.13 8.0K
09:48 35.18 35.18 34.99 34.99 49.3K
09:49 35.09 35.09 34.85 34.88 30.2K
09:50 34.87 34.94 34.84 34.88 3.3K
09:51 35.12 35.23 35.08 35.23 2.8K
09:52 35.07 35.07 34.94 34.94 4.9K
09:53 34.88 34.96 34.86 34.92 3.5K
09:54 34.95 35.09 34.94 35.09 4.3K
09:55 35.10 35.10 34.85 34.88 10.8K
09:56 34.91 35.04 34.91 35.04 2.5K
09:57 35.06 35.06 35.00 35.00 3.9K
09:58 34.98 34.98 34.92 34.92 1.8K
09:59 34.97 35.00 34.97 34.98 3.2K
10:00 35.10 35.10 34.96 34.98 5.2K
10:01 35.00 35.00 34.90 34.90 2.0K
10:02 34.93 34.93 34.87 34.91 4.8K
10:03 34.88 34.96 34.88 34.90 5.9K
10:04 34.92 34.92 34.90 34.90 0.7K
10:05 34.92 34.92 34.71 34.74 20.6K
10:06 34.61 34.68 34.61 34.65 4.4K
10:07 34.65 34.77 34.65 34.77 3.7K
10:08 34.65 34.65 34.60 34.60 1.3K
10:09 34.60 34.60 34.35 34.35 6.7K
10:10 34.29 34.31 34.24 34.24 3.3K
10:11 34.26 34.26 34.11 34.12 7.2K
10:12 34.19 34.33 34.16 34.33 4.4K
10:13 34.35 34.35 34.35 34.35 0.5K
10:14 34.37 34.45 34.37 34.45 0.9K
10:15 34.48 34.48 34.48 34.48 1.0K
10:16 34.32 34.32 34.18 34.18 1.3K
10:17 34.16 34.16 34.15 34.15 1.9K
10:18 34.04 34.13 34.04 34.13 13.7K
10:19 34.08 34.14 34.08 34.14 1.7K
10:20 34.10 34.11 34.10 34.11 1.9K
10:21 34.17 34.17 34.08 34.10 6.9K
10:22 34.16 34.16 34.04 34.04 2.7K
10:23 34.07 34.07 34.01 34.05 18.3K
10:24 34.12 34.12 34.00 34.00 6.5K
10:25 34.05 34.14 34.05 34.14 6.1K
10:26 34.19 34.21 34.10 34.21 3.6K
10:27 34.20 34.20 34.15 34.17 27.0K
10:28 34.26 34.26 34.24 34.24 1.2K
10:29 34.26 34.34 34.26 34.32 5.5K
10:30 34.33 34.33 34.26 34.33 9.7K
10:32 34.21 34.21 34.20 34.20 1.8K
10:33 34.17 34.22 34.17 34.22 2.6K
10:34 34.29 34.31 34.29 34.28 1.7K
10:35 34.30 34.30 34.26 34.26 1.1K
10:36 34.20 34.20 34.20 34.20 2.7K
10:37 34.18 34.18 34.10 34.10 1.9K
10:38 34.09 34.10 34.04 34.10 2.6K
10:39 34.16 34.16 34.13 34.13 1.7K
10:40 34.15 34.23 34.15 34.23 7.9K
10:41 34.29 34.29 34.29 34.29 0.1K
10:42 34.25 34.34 34.25 34.34 0.6K
10:43 34.31 34.31 34.30 34.30 1.1K
10:44 34.30 34.35 34.30 34.35 1.5K
10:45 34.42 34.50 34.42 34.45 2.4K
10:46 34.50 34.50 34.49 34.49 7.3K
10:47 34.49 34.51 34.49 34.51 2.6K
10:48 34.52 34.52 34.52 34.52 1.3K
10:49 34.48 34.48 34.48 34.48 1.0K
10:50 34.62 34.62 34.62 34.62 1.2K
10:51 34.60 34.60 34.56 34.56 0.8K
10:53 34.32 34.32 34.32 34.32 1.1K
10:54 34.27 34.29 34.25 34.29 4.3K
10:55 34.32 34.33 34.32 34.33 0.5K
10:56 34.37 34.42 34.37 34.38 2.3K
10:57 34.42 34.42 34.37 34.37 0.5K
10:58 34.41 34.42 34.41 34.42 0.6K
10:59 34.42 34.42 34.42 34.42 0.5K
11:00 34.43 34.43 34.43 34.43 0.2K
11:01 34.53 34.59 34.53 34.58 3.9K
11:02 34.62 34.62 34.56 34.56 5.5K
11:03 34.56 34.56 34.56 34.56 0.4K
11:04 34.58 34.58 34.58 34.58 0.5K
11:05 34.50 34.50 34.48 34.48 1.8K
11:07 34.44 34.44 34.44 34.44 1.2K
11:08 34.44 34.50 34.44 34.45 0.8K
11:09 34.42 34.45 34.42 34.45 3.9K
11:10 34.46 34.46 34.46 34.46 1.0K
11:11 34.56 34.58 34.56 34.58 0.2K
11:12 34.62 34.70 34.62 34.70 2.1K
11:13 34.74 34.74 34.74 34.74 0.5K
11:14 34.72 34.83 34.72 34.83 10.6K
11:16 34.80 34.80 34.77 34.77 1.6K
11:17 34.80 34.80 34.75 34.75 1.4K
11:18 34.77 34.77 34.77 34.77 1.3K
11:19 34.75 34.75 34.69 34.69 0.5K
11:20 34.74 34.74 34.74 34.74 1.2K
11:22 34.58 34.58 34.58 34.58 1.7K
11:23 34.52 34.52 34.52 34.52 2.2K
11:25 34.58 34.58 34.56 34.56 2.4K
11:26 34.54 34.54 34.54 34.54 1.0K
11:29 34.69 34.69 34.69 34.69 0.3K
11:30 34.80 34.82 34.80 34.82 1.8K
11:31 34.82 34.84 34.82 34.84 2.3K
11:33 34.61 34.61 34.61 34.61 1.6K
11:34 34.61 34.61 34.55 34.55 9.6K
11:35 34.61 34.63 34.59 34.62 8.4K
11:36 34.60 34.63 34.58 34.58 2.9K
11:37 34.57 34.75 34.57 34.74 4.8K
11:38 34.75 34.79 34.75 34.79 2.3K
11:39 34.82 34.92 34.82 34.92 0.9K
11:40 34.94 35.04 34.94 35.04 14.5K
11:41 35.05 35.15 35.05 35.12 4.6K
11:42 35.21 35.25 35.17 35.25 55.3K
11:43 35.25 35.27 35.16 35.16 1.9K
11:44 35.17 35.17 35.17 35.17 0.9K
11:45 35.30 35.30 35.28 35.28 4.0K
11:46 35.26 35.26 35.26 35.26 1.9K
11:47 35.23 35.30 35.18 35.30 4.9K
11:48 35.28 35.45 35.28 35.45 26.5K
11:49 35.45 35.45 35.44 35.45 2.4K
11:50 35.50 35.50 35.41 35.43 16.9K
11:51 35.42 35.42 35.31 35.31 7.8K
11:52 35.18 35.21 35.18 35.21 2.0K
11:53 35.20 35.26 35.20 35.24 2.9K
11:54 35.24 35.43 35.24 35.43 2.1K
11:55 35.48 35.49 35.41 35.47 10.0K
11:56 35.44 35.46 35.38 35.38 5.7K
11:57 35.40 35.46 35.40 35.45 3.5K
11:58 35.32 35.33 35.32 35.33 1.2K
11:59 35.41 35.41 35.31 35.31 5.0K
12:00 35.35 35.35 35.35 35.35 0.2K
12:01 35.20 35.20 35.08 35.08 1.0K
12:02 35.07 35.07 35.02 35.02 1.3K
12:03 35.03 35.03 35.03 35.03 1.0K
12:05 34.99 35.02 34.99 35.02 1.8K
12:06 35.08 35.08 35.00 34.99 1.4K
12:07 34.99 34.99 34.96 34.96 2.1K
12:08 34.99 34.99 34.96 34.96 2.2K
12:10 34.94 34.94 34.92 34.92 0.5K
12:11 34.98 35.01 34.96 35.01 3.4K
12:12 35.08 35.08 35.08 35.08 1.2K
12:14 35.04 35.06 35.04 35.06 0.7K
12:15 34.96 34.98 34.96 34.98 0.6K
12:16 34.99 34.99 34.97 34.97 2.7K
12:17 34.95 34.95 34.88 34.88 0.8K
12:18 34.92 34.92 34.92 34.92 0.1K
12:20 34.91 34.91 34.91 34.91 4.1K
12:23 34.80 34.83 34.80 34.83 3.9K
12:24 34.84 34.84 34.84 34.84 0.8K
12:25 34.84 34.84 34.83 34.83 0.3K
12:26 34.84 34.86 34.84 34.86 0.9K
12:28 34.79 34.81 34.79 34.81 1.4K
12:29 34.85 34.85 34.85 34.85 6.5K
12:30 34.82 34.82 34.82 34.82 0.2K
12:31 34.83 34.83 34.79 34.79 2.9K
12:32 34.78 34.78 34.78 34.78 0.3K
12:33 34.75 34.75 34.75 34.75 0.7K
12:34 34.79 34.79 34.79 34.79 0.5K
12:35 34.79 34.79 34.79 34.79 1.4K
12:36 34.79 34.83 34.79 34.83 14.7K
12:37 34.81 34.81 34.79 34.79 8.2K
12:38 34.88 34.90 34.88 34.90 4.9K
12:39 34.91 34.91 34.91 34.91 0.5K
12:40 34.89 34.89 34.87 34.87 3.9K
12:41 34.86 34.86 34.86 34.86 1.8K
12:44 34.86 34.86 34.86 34.86 0.4K
12:47 34.67 34.67 34.67 34.67 0.9K
12:49 34.69 34.69 34.69 34.69 1.4K
12:50 34.78 34.79 34.78 34.79 10.8K
12:51 34.84 34.94 34.84 34.94 15.4K
12:52 34.93 35.00 34.93 34.95 27.0K
12:53 34.95 34.95 34.95 34.95 0.5K
12:54 34.90 34.91 34.90 34.90 1.2K
12:55 34.91 34.92 34.91 34.92 0.5K
12:56 34.94 34.96 34.92 34.92 1.1K
12:57 34.90 34.93 34.90 34.93 2.8K
12:58 35.10 35.10 35.10 35.10 0.6K
13:00 35.16 35.16 35.07 35.07 0.8K
13:01 35.08 35.08 35.08 35.08 0.4K
13:02 35.17 35.17 35.17 35.17 1.3K
13:03 35.18 35.18 35.18 35.17 0.6K
13:06 35.19 35.19 35.19 35.19 0.1K
13:07 35.10 35.13 35.10 35.13 3.5K
13:09 35.02 35.02 35.02 35.02 0.2K
13:10 35.00 35.00 35.00 35.00 0.2K
13:11 34.97 34.97 34.97 34.97 0.3K
13:12 35.04 35.04 34.96 34.96 0.8K
13:13 34.95 34.95 34.88 34.88 5.9K
13:14 34.89 34.89 34.86 34.85 18.0K
13:15 34.85 34.87 34.85 34.87 1.2K
13:16 34.86 34.86 34.86 34.86 0.4K
13:17 34.87 34.91 34.87 34.91 1.2K
13:18 34.99 34.99 34.93 34.97 0.7K
13:19 34.91 34.94 34.90 34.94 0.3K
13:20 35.03 35.03 35.03 35.03 0.4K
13:21 35.00 35.00 34.97 34.97 10.2K
13:22 35.03 35.03 35.03 35.03 2.9K
13:24 35.06 35.06 35.06 35.06 0.1K
13:25 35.06 35.06 35.06 35.06 0.3K
13:26 34.99 34.99 34.99 34.99 0.3K
13:27 34.94 34.94 34.94 34.94 0.2K
13:28 34.96 34.96 34.96 34.96 1.3K
13:32 35.07 35.07 35.05 35.05 5.3K
13:34 35.11 35.11 35.11 35.11 4.1K
13:35 35.19 35.25 35.19 35.25 2.7K
13:36 35.34 35.39 35.34 35.39 8.5K
13:37 35.40 35.40 35.36 35.38 0.6K
13:39 35.33 35.33 35.29 35.29 0.5K
13:40 35.28 35.28 35.26 35.28 1.8K
13:41 35.27 35.29 35.27 35.28 2.8K
13:43 35.34 35.34 35.31 35.31 0.9K
13:44 35.31 35.40 35.31 35.32 6.0K
13:45 35.33 35.33 35.31 35.31 0.5K
13:46 35.29 35.33 35.29 35.31 1.8K
13:47 35.28 35.32 35.28 35.32 0.7K
13:48 35.32 35.32 35.32 35.32 0.1K
13:49 35.31 35.31 35.31 35.31 1.0K
13:50 35.35 35.35 35.33 35.33 2.5K
13:51 35.26 35.27 35.21 35.21 3.5K
13:52 35.25 35.25 35.25 35.25 0.2K
13:53 35.33 35.33 35.33 35.33 0.3K
13:54 35.31 35.35 35.31 35.35 6.3K
13:55 35.37 35.42 35.37 35.42 6.7K
13:56 35.39 35.39 35.39 35.39 1.1K
13:57 35.38 35.38 35.38 35.38 0.4K
13:58 35.24 35.24 35.24 35.24 0.4K
13:59 35.28 35.28 35.28 35.28 1.5K
14:00 35.40 35.40 35.40 35.40 3.6K
14:01 35.38 35.38 35.36 35.36 0.7K
14:02 35.34 35.34 35.31 35.31 1.3K
14:03 35.29 35.29 35.16 35.17 1.8K
14:05 35.13 35.13 35.11 35.11 2.0K
14:09 34.96 34.96 34.96 34.96 1.8K
14:10 34.99 35.02 34.99 35.01 1.4K
14:11 35.00 35.01 35.00 35.01 2.1K
14:12 35.00 35.00 35.00 35.00 0.4K
14:13 35.04 35.04 35.04 35.04 0.5K
14:14 35.02 35.02 35.02 35.02 0.3K
14:15 35.12 35.12 35.12 35.12 0.2K
14:16 35.10 35.10 35.10 35.10 1.1K
14:18 35.10 35.10 35.10 35.10 0.3K
14:21 35.23 35.30 35.23 35.29 3.1K
14:22 35.29 35.29 35.29 35.29 0.6K
14:23 35.22 35.24 35.22 35.24 1.7K
14:25 35.21 35.21 35.21 35.21 0.3K
14:28 35.19 35.19 35.19 35.19 1.0K
14:30 35.15 35.22 35.15 35.22 0.6K
14:31 35.22 35.22 35.20 35.20 3.6K
14:35 35.20 35.21 35.20 35.20 3.4K
14:36 35.20 35.20 35.11 35.13 3.7K
14:37 35.11 35.12 35.11 35.12 0.9K
14:41 35.19 35.21 35.19 35.20 0.7K
14:42 35.13 35.13 35.13 35.13 0.3K
14:43 35.15 35.16 35.14 35.13 9.3K
14:44 35.15 35.18 35.15 35.18 1.2K
14:45 35.17 35.21 35.17 35.21 2.7K
14:46 35.22 35.22 35.14 35.15 5.2K
14:47 35.18 35.27 35.18 35.27 8.0K
14:48 35.26 35.26 35.26 35.26 1.9K
14:49 35.37 35.37 35.37 35.37 1.2K
14:50 35.43 35.44 35.42 35.42 8.1K
14:51 35.39 35.41 35.39 35.41 9.8K
14:52 35.34 35.36 35.30 35.30 8.2K
14:53 35.35 35.40 35.35 35.39 2.4K
14:54 35.46 35.47 35.46 35.47 8.0K
14:55 35.46 35.46 35.44 35.45 6.4K
14:56 35.45 35.45 35.39 35.39 2.6K
14:58 35.38 35.40 35.38 35.40 2.1K
14:59 35.41 35.41 35.38 35.39 5.7K
15:00 35.40 35.41 35.36 35.35 9.2K
15:01 35.32 35.33 35.28 35.28 3.2K
15:02 35.34 35.34 35.34 35.34 0.5K
15:05 35.21 35.21 35.21 35.21 0.2K
15:06 35.21 35.21 35.21 35.21 0.4K
15:07 35.26 35.26 35.26 35.26 0.1K
15:08 35.30 35.34 35.30 35.30 2.8K
15:10 35.34 35.34 35.34 35.34 19.8K
15:12 35.41 35.41 35.41 35.41 1.2K
15:13 35.42 35.42 35.42 35.42 0.7K
15:14 35.39 35.39 35.39 35.39 1.5K
15:15 35.38 35.38 35.36 35.36 2.0K
15:16 35.38 35.38 35.38 35.38 0.2K
15:17 35.41 35.42 35.37 35.39 6.3K
15:18 35.42 35.44 35.42 35.44 4.9K
15:19 35.42 35.56 35.42 35.56 40.6K
15:20 35.60 35.64 35.57 35.62 6.4K
15:21 35.60 35.60 35.60 35.60 1.5K
15:22 35.64 35.78 35.64 35.78 2.3K
15:23 35.72 35.72 35.66 35.66 1.4K
15:24 35.67 35.67 35.64 35.67 4.1K
15:25 35.60 35.60 35.57 35.57 1.6K
15:26 35.55 35.55 35.50 35.54 23.4K
15:27 35.57 35.57 35.57 35.57 0.6K
15:28 35.63 35.63 35.63 35.63 0.8K
15:29 35.66 35.66 35.66 35.65 0.8K
15:30 35.72 35.72 35.69 35.70 1.3K
15:31 35.78 35.78 35.78 35.78 0.2K
15:32 35.82 35.84 35.82 35.82 3.3K
15:33 35.84 35.87 35.82 35.87 11.2K
15:34 35.88 35.95 35.88 35.95 4.8K
15:35 35.95 35.97 35.89 35.89 4.7K
15:36 35.89 35.89 35.85 35.85 1.8K
15:37 35.78 35.78 35.78 35.77 0.8K
15:38 35.81 35.81 35.81 35.81 2.3K
15:39 35.77 35.77 35.77 35.77 1.2K
15:40 35.82 35.82 35.80 35.82 0.7K
15:41 35.75 35.76 35.68 35.68 19.4K
15:42 35.72 35.83 35.71 35.81 43.4K
15:43 35.85 35.85 35.82 35.82 12.1K
15:45 35.69 35.69 35.69 35.69 3.4K
15:46 35.65 35.65 35.65 35.65 0.7K
15:47 35.50 35.50 35.46 35.47 4.8K
15:48 35.46 35.46 35.46 35.46 3.1K
15:49 35.49 35.49 35.47 35.47 0.6K
15:50 35.50 35.50 35.41 35.41 2.1K
15:51 35.31 35.31 35.24 35.24 4.2K
15:52 35.24 35.31 35.24 35.31 2.5K
15:53 35.27 35.28 35.26 35.28 2.8K
15:54 35.34 35.34 35.25 35.26 5.9K
15:55 35.20 35.20 35.20 35.20 2.3K
15:56 35.37 35.37 35.30 35.30 1.6K
15:57 35.36 35.50 35.36 35.50 12.3K
15:58 35.47 35.47 35.46 35.46 2.7K
15:59 35.43 35.43 35.37 35.40 54.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음