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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 40.05 41.62 37.91 39.29 0.7M
2024-12-30 41.25 42.04 38.27 39.84 1.0M
2024-12-27 46.83 47.80 42.40 43.37 1.0M
2024-12-26 52.49 53.40 48.42 48.48 0.9M
2024-12-24 45.15 53.49 44.39 50.19 1.7M
2024-12-23 43.53 45.42 42.75 45.00 1.4M
2024-12-20 40.99 47.80 40.00 42.38 1.5M
2024-12-19 46.68 48.14 40.80 41.92 1.2M
2024-12-18 49.26 51.97 44.19 44.74 1.5M
2024-12-17 49.00 53.95 48.28 49.24 1.5M
2024-12-16 42.00 54.50 41.59 48.35 2.9M
2024-12-13 60.00 61.36 55.10 58.11 2.4M
2024-12-12 62.20 69.15 61.51 62.89 1.6M
2024-12-11 64.00 66.11 56.42 64.19 2.7M
2024-12-10 83.20 83.20 69.47 72.26 3.0M
2024-12-09 101.50 101.70 86.50 86.70 3.1M
2024-12-06 79.14 89.62 76.50 85.84 3.3M
2024-12-05 80.70 82.00 75.00 75.70 1.4M
2024-12-04 72.34 80.84 70.47 78.22 3.1M
2024-12-03 88.18 94.57 67.66 72.71 6.2M
2024-12-02 66.44 86.35 58.78 79.50 6.6M
2024-11-29 51.78 53.52 45.45 50.61 1.8M
2024-11-27 59.40 65.59 56.66 58.75 2.3M
2024-11-26 68.47 68.47 55.32 56.56 2.7M
2024-11-25 63.61 74.56 62.60 71.77 3.9M
2024-11-22 47.74 58.28 46.77 54.55 4.0M
2024-11-21 39.15 46.54 36.00 44.46 3.8M
2024-11-20 38.54 39.80 31.47 34.11 2.9M
2024-11-19 38.75 44.06 35.31 41.40 4.2M
2024-11-18 22.60 30.51 22.46 25.52 3.7M
2024-11-15 0.90 0.99 0.84 0.98 15.4M
2024-11-14 0.92 1.06 0.85 0.93 21.7M
2024-11-13 1.28 1.38 1.18 1.18 10.3M
2024-11-12 1.42 1.55 1.36 1.36 6.8M
2024-11-11 1.45 1.64 1.30 1.56 14.1M
2024-11-08 1.93 2.02 1.65 1.76 15.8M
2024-11-07 1.51 1.94 1.46 1.91 18.2M
2024-11-06 1.23 1.59 1.11 1.52 25.6M
2024-11-05 2.14 2.45 1.97 2.40 18.6M
2024-11-04 1.95 2.45 1.80 2.12 14.7M
2024-11-01 2.44 2.64 2.08 2.11 13.0M
2024-10-31 2.96 3.11 2.35 2.73 19.0M
2024-10-30 4.40 5.95 3.27 3.56 35.2M
2024-10-29 9.71 10.56 9.36 10.31 2.0M
2024-10-28 9.80 10.15 9.59 9.75 1.5M
2024-10-25 9.33 10.01 9.25 9.59 1.8M
2024-10-24 9.00 9.56 8.97 9.16 1.3M
2024-10-23 8.95 9.15 8.57 8.85 1.2M
2024-10-22 9.85 9.99 8.63 9.09 2.7M
2024-10-21 9.67 10.28 9.50 9.85 2.4M
2024-10-18 9.98 10.32 9.52 9.61 2.2M
2024-10-17 10.98 11.05 9.61 9.78 3.4M
2024-10-16 10.07 10.93 9.69 10.27 3.7M
2024-10-15 9.72 10.21 9.05 9.86 2.9M
2024-10-14 10.06 10.59 9.34 9.74 2.1M
2024-10-11 9.09 10.03 9.08 9.90 1.9M
2024-10-10 9.12 9.58 8.55 9.37 2.2M
2024-10-09 9.11 10.52 9.04 9.70 3.0M
2024-10-08 10.92 10.92 8.44 8.96 4.0M
2024-10-07 7.69 10.24 7.69 9.96 3.2M
2024-10-04 7.98 8.19 7.34 7.58 0.8M
2024-10-03 7.82 8.70 7.60 7.71 0.9M
2024-10-02 7.17 7.88 7.10 7.86 0.7M
2024-10-01 7.85 8.17 7.16 7.37 1.1M
2024-09-30 7.68 8.57 7.65 7.76 1.0M
2024-09-27 7.18 8.04 7.18 7.88 1.5M
2024-09-26 10.20 10.72 6.11 7.29 4.8M
2024-09-25 9.96 10.41 9.63 9.64 0.4M
2024-09-24 9.96 10.23 9.40 9.88 0.6M
2024-09-23 9.28 10.69 9.27 9.98 1.1M
2024-09-20 8.89 9.63 8.82 9.61 0.9M
2024-09-19 9.56 9.63 8.77 8.81 1.0M
2024-09-18 9.10 9.76 8.79 8.80 0.9M
2024-09-17 9.51 9.67 8.77 8.91 0.4M
2024-09-16 9.25 9.68 8.67 9.32 0.4M
2024-09-13 9.10 10.18 8.93 9.68 1.0M
2024-09-12 9.00 9.39 8.65 9.07 0.5M
2024-09-11 8.05 9.24 7.92 9.22 0.9M
2024-09-10 7.91 8.18 7.51 7.97 0.4M
2024-09-09 7.25 8.13 7.07 7.85 0.6M
2024-09-06 7.66 7.76 6.88 7.01 0.8M
2024-09-05 8.16 8.41 7.82 8.11 0.5M
2024-09-04 8.41 8.97 7.91 8.50 0.6M
2024-09-03 8.70 10.16 8.70 9.24 0.6M
2024-08-30 9.99 9.99 8.35 9.11 0.9M
2024-08-29 9.08 10.70 9.07 9.61 0.8M
2024-08-28 11.73 11.88 6.76 9.39 3.0M
2024-08-27 13.63 15.69 13.26 15.21 0.4M
2024-08-26 19.20 19.38 15.60 16.16 0.2M
2024-08-23 19.11 19.92 18.77 19.33 0.1M
2024-08-22 20.51 20.61 18.79 18.83 0.0M