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 36.05 36.62 36.05 36.06 102.0K
09:31 36.18 36.60 36.13 36.60 22.8K
09:32 36.50 36.64 36.38 36.50 23.4K
09:33 36.41 36.52 36.28 36.52 12.4K
09:34 36.44 36.69 36.44 36.56 12.3K
09:35 36.53 36.56 36.40 36.52 11.6K
09:36 36.53 36.57 36.47 36.48 5.3K
09:37 36.59 36.59 36.32 36.32 14.9K
09:38 36.42 36.62 36.40 36.48 6.1K
09:39 36.43 36.43 36.22 36.29 19.6K
09:40 36.35 36.51 36.30 36.51 11.9K
09:41 36.44 36.44 36.20 36.20 10.5K
09:42 36.33 36.51 36.33 36.45 5.5K
09:43 36.45 36.52 36.14 36.14 11.5K
09:44 36.14 36.27 36.14 36.25 7.6K
09:45 36.19 36.20 35.86 35.86 23.6K
09:46 35.92 35.98 35.83 35.85 10.9K
09:47 36.01 36.13 36.00 36.03 8.6K
09:48 35.97 36.04 35.80 35.80 8.2K
09:49 35.86 35.98 35.79 35.94 10.2K
09:50 35.96 35.96 35.91 35.91 5.0K
09:51 35.91 35.92 35.87 35.90 3.0K
09:52 35.93 35.97 35.92 35.92 6.1K
09:53 35.99 35.99 35.83 35.83 10.2K
09:54 35.81 36.09 35.74 36.09 8.9K
09:55 36.05 36.12 36.05 36.09 8.4K
09:56 36.23 36.23 36.10 36.10 6.2K
09:57 36.17 36.40 36.17 36.36 15.3K
09:58 36.38 36.46 36.38 36.46 18.5K
09:59 36.45 36.54 36.45 36.46 11.2K
10:00 36.40 36.41 36.27 36.30 49.5K
10:01 36.31 36.60 36.31 36.60 12.2K
10:02 36.62 36.83 36.62 36.76 17.0K
10:03 36.78 36.78 36.63 36.72 20.1K
10:04 36.69 36.93 36.69 36.75 56.3K
10:05 36.75 36.75 36.37 36.37 18.4K
10:06 36.42 36.45 36.41 36.45 6.3K
10:07 36.48 36.48 36.47 36.47 2.1K
10:08 36.50 36.56 36.50 36.50 5.2K
10:09 36.43 36.43 36.35 36.35 7.2K
10:10 36.38 36.45 36.32 36.32 4.4K
10:11 36.32 36.32 36.20 36.31 9.5K
10:12 36.22 36.22 36.13 36.13 5.5K
10:13 36.13 36.15 36.04 36.10 16.5K
10:14 36.19 36.23 36.19 36.23 2.7K
10:15 36.18 36.27 36.18 36.27 4.1K
10:16 36.37 36.47 36.33 36.36 17.4K
10:17 36.46 36.46 36.34 36.34 4.3K
10:18 36.39 36.39 36.34 36.38 2.7K
10:19 36.39 36.42 36.39 36.42 6.4K
10:20 36.38 36.46 36.38 36.46 8.8K
10:21 36.41 36.50 36.41 36.46 1.5K
10:22 36.57 36.60 36.53 36.60 15.4K
10:23 36.59 36.59 36.52 36.52 4.0K
10:24 36.51 36.51 36.50 36.50 2.3K
10:25 36.50 36.50 36.23 36.24 4.8K
10:26 36.27 36.31 36.25 36.24 16.9K
10:27 36.23 36.31 36.23 36.30 46.6K
10:28 36.37 36.37 36.29 36.29 7.3K
10:29 36.36 36.36 36.23 36.23 3.8K
10:30 36.37 36.40 36.37 36.40 4.9K
10:31 36.36 36.43 36.36 36.43 2.2K
10:32 36.44 36.44 36.26 36.26 4.8K
10:33 36.24 36.24 36.24 36.24 0.3K
10:34 36.26 36.26 36.15 36.15 4.8K
10:35 36.18 36.18 36.13 36.15 8.6K
10:36 36.19 36.19 36.06 36.12 7.6K
10:37 36.08 36.08 35.95 35.94 16.6K
10:38 35.90 35.90 35.86 35.90 3.6K
10:39 35.92 35.95 35.92 35.93 3.9K
10:40 35.94 35.94 35.78 35.78 11.6K
10:41 35.77 35.83 35.77 35.83 4.1K
10:42 35.86 35.88 35.84 35.84 2.7K
10:43 35.81 35.81 35.61 35.62 12.1K
10:44 35.64 35.65 35.61 35.61 9.1K
10:45 35.61 35.67 35.60 35.60 10.0K
10:46 35.63 35.63 35.60 35.60 2.2K
10:47 35.57 35.57 35.45 35.46 12.2K
10:48 35.51 35.64 35.51 35.57 5.9K
10:49 35.75 35.80 35.73 35.73 4.0K
10:50 35.83 35.83 35.70 35.71 15.5K
10:51 35.71 35.78 35.71 35.77 3.1K
10:52 35.79 35.90 35.79 35.86 10.4K
10:53 35.90 35.90 35.85 35.86 1.1K
10:54 35.87 35.87 35.73 35.73 3.1K
10:55 35.67 35.69 35.60 35.60 2.8K
10:56 35.59 35.70 35.59 35.70 6.5K
10:58 35.65 35.65 35.61 35.61 2.7K
10:59 35.69 35.69 35.66 35.66 3.0K
11:00 35.78 35.78 35.75 35.76 4.8K
11:01 35.75 35.75 35.59 35.60 2.5K
11:02 35.60 35.60 35.59 35.59 1.8K
11:03 35.60 35.60 35.57 35.57 1.7K
11:05 35.70 35.70 35.61 35.61 1.7K
11:06 35.57 35.57 35.49 35.56 9.8K
11:07 35.59 35.59 35.59 35.59 0.6K
11:08 35.52 35.52 35.52 35.52 0.3K
11:09 35.48 35.48 35.36 35.36 13.7K
11:10 35.41 35.41 35.31 35.31 17.5K
11:11 35.35 35.35 35.30 35.31 3.7K
11:12 35.30 35.32 35.29 35.32 2.6K
11:13 35.32 35.47 35.32 35.39 6.0K
11:14 35.33 35.37 35.32 35.33 3.3K
11:15 35.32 35.39 35.32 35.33 3.9K
11:17 35.44 35.47 35.44 35.47 7.2K
11:18 35.53 35.54 35.53 35.54 77.7K
11:19 35.59 35.59 35.54 35.54 6.6K
11:20 35.54 35.59 35.54 35.55 17.7K
11:21 35.57 35.57 35.45 35.45 3.5K
11:22 35.43 35.48 35.34 35.34 3.3K
11:23 35.37 35.37 35.33 35.37 1.4K
11:24 35.50 35.53 35.45 35.53 5.8K
11:25 35.56 35.56 35.51 35.51 4.7K
11:26 35.50 35.50 35.48 35.48 1.6K
11:27 35.51 35.51 35.51 35.51 1.1K
11:28 35.54 35.54 35.47 35.47 1.9K
11:29 35.46 35.53 35.46 35.53 1.6K
11:30 35.52 35.52 35.48 35.49 2.6K
11:31 35.48 35.48 35.45 35.45 1.6K
11:32 35.42 35.42 35.39 35.39 5.9K
11:34 35.41 35.43 35.41 35.43 1.2K
11:35 35.45 35.51 35.45 35.51 3.7K
11:36 35.61 35.64 35.61 35.64 1.2K
11:37 35.64 35.66 35.64 35.66 2.0K
11:38 35.61 35.61 35.60 35.60 2.5K
11:39 35.63 35.63 35.58 35.58 1.6K
11:41 35.52 35.62 35.52 35.62 4.9K
11:42 35.65 35.65 35.61 35.61 2.0K
11:43 35.63 35.64 35.63 35.64 3.9K
11:44 35.68 35.70 35.68 35.70 2.2K
11:45 35.68 35.72 35.68 35.70 4.7K
11:46 35.68 35.68 35.58 35.60 5.6K
11:47 35.66 35.66 35.59 35.59 2.4K
11:48 35.60 35.62 35.60 35.62 2.3K
11:49 35.61 35.65 35.61 35.65 2.0K
11:50 35.63 35.63 35.63 35.63 1.3K
11:51 35.79 35.79 35.79 35.78 1.3K
11:52 35.83 35.90 35.83 35.90 1.8K
11:53 35.88 35.95 35.88 35.95 9.1K
11:54 36.00 36.00 36.00 36.00 4.4K
11:55 36.00 36.00 35.95 35.99 8.8K
11:56 35.96 35.97 35.96 35.97 1.1K
11:57 36.00 36.02 36.00 36.02 1.7K
11:58 35.96 35.96 35.93 35.93 4.5K
11:59 36.02 36.02 36.01 36.01 1.1K
12:00 36.00 36.00 36.00 36.00 3.6K
12:01 36.02 36.02 35.94 35.94 3.4K
12:03 35.90 35.90 35.85 35.90 1.2K
12:04 35.92 35.92 35.92 35.92 5.4K
12:07 36.00 36.00 35.98 35.98 0.6K
12:08 36.02 36.05 36.01 36.05 1.6K
12:09 35.95 35.95 35.95 35.95 1.5K
12:13 35.77 35.78 35.77 35.78 1.2K
12:14 35.84 35.84 35.84 35.84 4.7K
12:15 35.85 35.85 35.85 35.85 0.4K
12:16 35.94 35.98 35.94 35.98 1.4K
12:17 35.94 35.94 35.94 35.94 5.9K
12:20 35.96 36.01 35.96 36.01 0.5K
12:21 36.01 36.01 35.98 35.98 1.8K
12:22 35.91 35.91 35.91 35.91 0.6K
12:23 35.85 35.90 35.85 35.90 0.9K
12:24 35.82 35.86 35.82 35.86 1.9K
12:25 35.87 35.87 35.85 35.85 2.5K
12:26 35.81 35.81 35.81 35.81 1.1K
12:28 35.81 35.82 35.81 35.82 2.8K
12:30 35.94 35.94 35.94 35.94 0.5K
12:31 35.85 35.85 35.82 35.82 8.8K
12:33 35.75 35.80 35.75 35.80 1.7K
12:35 35.94 35.94 35.94 35.94 0.5K
12:39 35.87 35.87 35.87 35.87 3.2K
12:41 36.00 36.00 36.00 36.00 0.4K
12:42 35.97 35.97 35.96 35.96 1.9K
12:43 35.99 36.02 35.99 36.02 2.5K
12:45 36.01 36.01 35.98 35.98 2.9K
12:47 36.03 36.10 36.03 36.10 2.9K
12:48 36.12 36.12 36.09 36.12 3.5K
12:49 36.09 36.09 36.07 36.07 1.1K
12:50 36.07 36.07 36.01 36.01 1.8K
12:52 35.98 35.98 35.98 35.98 0.7K
12:53 35.98 36.05 35.98 36.05 3.0K
12:54 36.03 36.03 36.03 36.03 1.8K
12:55 36.14 36.14 36.14 36.14 0.8K
12:56 36.15 36.21 36.15 36.21 11.9K
12:57 36.25 36.25 36.24 36.24 4.9K
12:58 36.28 36.29 36.28 36.29 3.5K
13:01 36.27 36.28 36.27 36.28 1.7K
13:02 36.30 36.34 36.30 36.29 4.2K
13:04 36.37 36.37 36.33 36.33 1.4K
13:05 36.33 36.36 36.33 36.34 1.6K
13:06 36.40 36.40 36.37 36.37 2.4K
13:07 36.35 36.35 36.17 36.20 4.9K
13:08 36.24 36.25 36.20 36.23 7.3K
13:10 36.30 36.43 36.30 36.40 9.9K
13:11 36.39 36.41 36.39 36.40 3.3K
13:12 36.36 36.37 36.36 36.37 1.8K
13:14 36.29 36.29 36.24 36.24 2.5K
13:15 36.21 36.21 36.21 36.21 0.3K
13:16 36.16 36.16 36.12 36.12 1.9K
13:17 36.08 36.11 36.08 36.10 9.4K
13:18 36.13 36.16 36.12 36.15 3.0K
13:19 36.20 36.20 36.16 36.16 2.2K
13:20 36.14 36.18 36.14 36.18 5.9K
13:21 36.24 36.24 36.24 36.24 1.1K
13:22 36.23 36.23 36.22 36.22 0.5K
13:23 36.28 36.28 36.28 36.28 4.4K
13:25 36.34 36.34 36.32 36.32 1.6K
13:26 36.34 36.48 36.34 36.48 1.9K
13:27 36.46 36.46 36.44 36.45 3.0K
13:28 36.30 36.30 36.30 36.30 0.6K
13:30 36.33 36.37 36.30 36.37 1.9K
13:31 36.39 36.39 36.39 36.39 1.6K
13:33 36.35 36.35 36.35 36.35 0.3K
13:34 36.40 36.40 36.40 36.40 0.6K
13:35 36.34 36.34 36.33 36.33 1.0K
13:36 36.33 36.33 36.30 36.30 1.8K
13:37 36.30 36.30 36.30 36.30 0.3K
13:38 36.35 36.36 36.35 36.36 2.7K
13:40 36.30 36.30 36.30 36.30 0.1K
13:41 36.36 36.37 36.36 36.37 1.6K
13:42 36.42 36.42 36.36 36.36 6.1K
13:44 36.35 36.36 36.35 36.35 2.6K
13:45 36.35 36.36 36.35 36.36 1.1K
13:46 36.42 36.42 36.41 36.41 0.7K
13:47 36.42 36.45 36.42 36.44 2.3K
13:48 36.32 36.32 36.32 36.32 1.8K
13:52 36.26 36.26 36.23 36.23 1.8K
13:53 36.16 36.19 36.16 36.19 0.8K
13:55 36.25 36.25 36.25 36.25 1.5K
13:59 36.29 36.29 36.29 36.29 0.7K
14:00 36.31 36.31 36.31 36.31 1.0K
14:01 36.29 36.29 36.29 36.29 0.4K
14:02 36.31 36.32 36.31 36.32 1.7K
14:03 36.39 36.39 36.39 36.39 0.3K
14:04 36.35 36.35 36.30 36.30 1.4K
14:05 36.29 36.29 36.29 36.29 0.3K
14:06 36.26 36.26 36.26 36.26 0.8K
14:07 36.27 36.27 36.27 36.27 0.5K
14:09 36.23 36.25 36.23 36.25 0.6K
14:10 36.34 36.34 36.34 36.34 0.4K
14:11 36.29 36.29 36.29 36.29 1.9K
14:18 36.11 36.11 36.11 36.11 0.6K
14:19 36.15 36.15 36.15 36.14 2.7K
14:20 36.23 36.23 36.21 36.21 2.5K
14:23 36.31 36.31 36.31 36.31 0.1K
14:24 36.34 36.34 36.31 36.31 0.6K
14:25 36.31 36.31 36.30 36.30 0.4K
14:27 36.26 36.26 36.21 36.21 1.3K
14:28 36.28 36.35 36.28 36.35 1.1K
14:29 36.34 36.34 36.34 36.34 0.6K
14:30 36.33 36.33 36.33 36.33 1.7K
14:31 36.32 36.33 36.32 36.33 2.3K
14:35 36.38 36.38 36.38 36.38 1.1K
14:36 36.43 36.44 36.43 36.44 1.6K
14:37 36.42 36.42 36.33 36.36 18.6K
14:38 36.37 36.37 36.37 36.37 0.7K
14:39 36.30 36.30 36.27 36.27 0.7K
14:40 36.35 36.35 36.35 36.35 1.0K
14:41 36.34 36.34 36.34 36.34 5.3K
14:44 36.19 36.19 36.19 36.19 2.0K
14:46 36.15 36.15 36.05 36.05 15.5K
14:47 36.09 36.09 36.07 36.07 2.7K
14:48 36.06 36.06 36.02 36.03 2.2K
14:49 36.00 36.04 35.98 36.00 85.6K
14:50 35.99 36.00 35.98 35.98 12.4K
14:51 35.94 35.95 35.88 35.88 3.1K
14:52 35.82 35.82 35.75 35.75 40.8K
14:53 35.76 35.78 35.76 35.78 0.5K
14:54 35.78 35.87 35.78 35.87 2.1K
14:55 35.82 35.82 35.82 35.81 0.8K
14:56 35.81 35.82 35.81 35.82 0.7K
14:57 35.85 35.88 35.85 35.88 1.7K
14:58 35.84 35.90 35.84 35.90 3.1K
14:59 35.89 35.89 35.86 35.88 2.6K
15:00 35.84 35.84 35.82 35.82 4.5K
15:01 35.87 35.94 35.87 35.94 2.5K
15:02 35.93 35.95 35.93 35.95 1.4K
15:03 35.95 35.95 35.91 35.91 1.7K
15:04 35.91 35.91 35.91 35.91 0.6K
15:05 35.82 35.82 35.82 35.82 0.5K
15:06 35.78 35.78 35.78 35.78 0.8K
15:07 35.74 35.77 35.72 35.72 3.3K
15:08 35.69 35.71 35.69 35.71 6.0K
15:09 35.70 35.70 35.70 35.70 1.9K
15:10 35.72 35.72 35.72 35.72 1.0K
15:11 35.74 35.75 35.71 35.71 3.2K
15:12 35.74 35.76 35.72 35.72 9.0K
15:13 35.79 35.79 35.76 35.79 3.0K
15:14 35.84 35.84 35.79 35.81 8.5K
15:15 35.84 35.89 35.84 35.89 1.0K
15:16 35.88 35.88 35.82 35.83 3.1K
15:17 35.84 35.84 35.81 35.81 7.6K
15:19 35.73 35.73 35.67 35.67 1.2K
15:20 35.66 35.66 35.62 35.62 1.2K
15:21 35.65 35.65 35.65 35.65 0.3K
15:22 35.66 35.67 35.65 35.65 0.7K
15:23 35.59 35.59 35.59 35.59 4.5K
15:25 35.74 35.78 35.74 35.78 2.3K
15:26 35.86 35.86 35.86 35.86 0.4K
15:27 35.80 35.80 35.80 35.80 2.6K
15:28 35.73 35.73 35.73 35.73 1.9K
15:29 35.72 35.72 35.72 35.71 1.0K
15:30 35.76 35.76 35.76 35.76 0.6K
15:31 35.76 35.76 35.76 35.76 1.3K
15:33 35.83 35.84 35.83 35.84 3.6K
15:35 35.92 35.96 35.92 35.93 2.2K
15:36 35.96 35.98 35.96 35.98 1.0K
15:37 35.99 36.03 35.99 36.03 1.9K
15:38 36.04 36.12 36.03 36.07 5.8K
15:39 36.04 36.08 36.03 36.08 26.2K
15:40 36.08 36.08 36.08 36.08 0.5K
15:41 36.02 36.08 36.02 36.08 1.7K
15:42 36.05 36.06 36.05 36.06 0.6K
15:43 36.05 36.10 36.05 36.10 1.3K
15:44 36.07 36.09 36.03 36.03 3.1K
15:45 36.08 36.17 36.08 36.17 2.6K
15:46 36.16 36.16 36.16 36.16 0.3K
15:47 36.10 36.10 36.09 36.09 0.9K
15:48 36.10 36.12 36.05 36.07 1.8K
15:49 36.10 36.13 36.10 36.13 15.8K
15:50 36.01 36.04 35.97 36.04 41.5K
15:51 35.95 35.97 35.90 35.97 3.4K
15:52 36.00 36.00 35.89 35.92 3.9K
15:53 35.99 35.99 35.99 35.99 0.3K
15:54 36.05 36.07 36.05 36.06 12.6K
15:55 35.91 35.91 35.88 35.88 2.0K
15:56 35.86 35.87 35.86 35.87 5.9K
15:57 35.87 35.90 35.81 35.90 24.4K
15:58 35.91 35.92 35.91 35.92 1.3K
15:59 35.93 35.93 35.80 35.80 29.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음