씨게이트 (STX)

STX
🏛️ 미국 →
252.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 84.49 84.49 83.51 84.14 45.0K
09:32 84.05 84.10 83.94 84.05 7.4K
09:33 84.05 84.05 84.00 84.00 1.4K
09:34 84.00 84.00 83.56 83.56 2.6K
09:35 83.55 83.55 83.50 83.53 4.3K
09:36 83.53 83.64 83.53 83.64 4.6K
09:37 83.75 83.84 83.63 83.63 2.2K
09:38 83.63 83.94 83.63 83.94 1.1K
09:39 83.94 83.94 83.94 83.94 0.7K
09:40 83.96 83.96 83.60 83.60 2.5K
09:41 83.60 83.62 83.59 83.59 0.9K
09:42 83.59 83.60 83.38 83.38 3.1K
09:43 83.19 83.20 83.19 83.20 4.3K
09:44 83.20 83.21 83.08 83.10 3.9K
09:45 83.10 83.10 82.88 82.88 5.9K
09:46 83.03 83.13 82.99 83.13 5.1K
09:47 83.13 83.27 83.13 83.26 4.0K
09:48 83.26 83.45 83.26 83.40 2.2K
09:49 83.40 83.55 83.40 83.54 3.7K
09:50 83.54 83.68 83.54 83.68 1.7K
09:51 83.68 83.74 83.68 83.74 1.4K
09:52 83.88 84.26 83.88 84.26 5.8K
09:53 84.23 84.23 84.03 84.03 6.9K
09:54 84.03 84.03 83.89 83.89 0.7K
09:55 83.94 84.05 83.94 84.05 2.7K
09:56 84.05 84.11 84.05 84.11 2.9K
09:57 84.11 84.15 84.00 84.00 4.1K
09:58 84.27 84.29 84.15 84.15 4.3K
09:59 84.15 84.22 83.96 83.99 6.2K
10:00 83.99 84.03 83.98 83.98 2.3K
10:01 83.98 84.14 83.98 84.06 8.0K
10:02 84.05 84.13 84.05 84.13 1.3K
10:03 84.09 84.14 84.07 84.14 4.1K
10:04 84.11 84.11 84.03 84.05 2.2K
10:05 84.05 84.05 84.02 84.05 2.0K
10:06 84.05 84.10 84.05 84.08 3.3K
10:07 84.08 84.16 84.08 84.16 0.7K
10:08 84.16 84.16 84.04 84.06 7.5K
10:09 84.06 84.13 84.06 84.12 3.6K
10:10 84.10 84.11 84.07 84.07 2.4K
10:11 84.07 84.07 83.99 83.99 1.2K
10:12 83.99 84.01 83.99 84.01 0.6K
10:13 83.90 83.98 83.90 83.98 6.9K
10:14 83.98 83.98 83.85 83.85 1.6K
10:15 83.85 83.89 83.82 83.89 4.5K
10:16 83.84 83.89 83.84 83.89 0.7K
10:17 83.84 83.93 83.67 83.67 4.8K
10:18 83.67 83.75 83.67 83.71 3.1K
10:19 83.71 83.71 83.58 83.58 6.8K
10:20 83.58 83.59 83.58 83.59 1.3K
10:21 83.59 83.62 83.59 83.59 2.6K
10:22 83.59 83.59 83.55 83.55 3.1K
10:23 83.55 83.57 83.50 83.50 24.6K
10:24 83.50 83.51 83.44 83.51 3.8K
10:25 83.51 83.57 83.47 83.57 1.9K
10:26 83.56 83.56 83.45 83.48 1.9K
10:27 83.48 83.48 83.41 83.41 1.1K
10:28 83.35 83.39 83.35 83.39 1.4K
10:29 83.37 83.43 83.37 83.43 2.6K
10:30 83.46 83.46 83.34 83.36 1.7K
10:31 83.35 83.49 83.35 83.48 5.1K
10:32 83.48 83.49 83.46 83.49 2.0K
10:33 83.49 83.61 83.49 83.61 2.5K
10:34 83.61 83.76 83.61 83.76 1.8K
10:35 83.82 83.87 83.82 83.86 2.2K
10:36 83.86 83.86 83.83 83.83 3.4K
10:37 83.85 83.85 83.85 83.85 1.4K
10:38 83.85 83.85 83.78 83.78 1.0K
10:39 83.78 83.78 83.77 83.77 1.3K
10:40 83.81 83.83 83.81 83.83 1.4K
10:41 83.83 83.83 83.78 83.78 3.5K
10:42 83.81 83.81 83.81 83.81 0.8K
10:43 83.81 83.81 83.78 83.78 3.9K
10:44 83.78 83.78 83.71 83.75 4.7K
10:45 83.75 83.79 83.75 83.77 5.6K
10:46 83.77 83.91 83.76 83.89 7.5K
10:47 83.89 84.01 83.89 84.01 2.4K
10:48 84.01 84.01 83.99 83.99 1.9K
10:49 83.92 83.97 83.92 83.97 0.8K
10:50 83.96 83.97 83.96 83.97 0.7K
10:51 83.97 83.97 83.92 83.92 2.7K
10:52 83.92 83.92 83.79 83.79 1.4K
10:53 83.79 83.79 83.76 83.76 1.4K
10:54 83.76 83.76 83.75 83.75 1.4K
10:55 83.75 83.88 83.75 83.83 6.4K
10:56 83.83 83.85 83.77 83.77 2.5K
10:57 83.78 83.83 83.78 83.82 2.2K
10:58 83.82 83.82 83.82 83.82 0.7K
10:59 83.82 83.82 83.73 83.79 1.7K
11:00 83.81 83.81 83.81 83.81 21.8K
11:01 83.83 83.97 83.83 83.97 2.5K
11:02 83.92 83.92 83.88 83.88 1.4K
11:03 83.88 83.97 83.88 83.96 1.0K
11:04 83.96 84.03 83.96 84.03 1.3K
11:05 84.03 84.10 83.98 84.10 2.1K
11:06 84.06 84.06 83.98 83.98 3.4K
11:07 83.98 83.98 83.98 83.98 0.3K
11:08 83.98 84.00 83.97 84.00 0.9K
11:09 84.00 84.05 84.00 84.05 2.1K
11:10 84.03 84.03 83.91 83.97 12.8K
11:11 83.97 83.97 83.93 83.97 9.7K
11:12 83.97 83.97 83.90 83.90 1.7K
11:13 83.94 83.99 83.83 83.83 11.2K
11:14 83.83 83.83 83.67 83.67 4.6K
11:15 83.67 83.77 83.67 83.72 3.1K
11:16 83.72 83.83 83.72 83.83 3.9K
11:17 83.85 83.85 83.84 83.84 0.9K
11:18 83.89 83.89 83.86 83.86 1.8K
11:19 83.83 83.83 83.72 83.73 3.4K
11:20 83.73 83.73 83.69 83.69 1.0K
11:21 83.74 83.77 83.74 83.77 1.5K
11:22 83.77 83.87 83.75 83.75 2.0K
11:23 83.75 83.80 83.75 83.80 0.4K
11:24 83.80 83.87 83.80 83.85 2.4K
11:25 83.85 83.95 83.85 83.95 4.7K
11:26 83.91 84.05 83.91 84.05 69.8K
11:27 84.05 84.05 83.98 84.00 1.5K
11:28 84.00 84.00 83.87 83.87 1.6K
11:29 83.89 83.89 83.78 83.78 4.6K
11:30 83.78 83.78 83.72 83.72 0.9K
11:31 83.75 83.87 83.75 83.85 3.5K
11:32 83.85 83.85 83.80 83.82 4.1K
11:33 83.82 83.82 83.74 83.78 3.3K
11:34 83.78 83.89 83.78 83.89 6.8K
11:35 83.89 83.89 83.80 83.80 2.1K
11:36 83.80 83.84 83.79 83.79 0.7K
11:37 83.79 83.91 83.79 83.87 7.9K
11:38 83.87 83.94 83.87 83.94 3.6K
11:39 83.94 84.04 83.94 84.04 2.4K
11:40 84.04 84.07 84.04 84.07 2.0K
11:41 84.07 84.07 84.07 84.07 0.9K
11:42 84.09 84.11 84.07 84.07 3.8K
11:43 84.07 84.08 84.07 84.08 0.8K
11:44 84.06 84.07 84.06 84.07 1.5K
11:45 84.07 84.07 83.99 84.02 2.7K
11:46 84.02 84.04 84.02 84.04 16.9K
11:47 84.09 84.11 84.08 84.11 3.1K
11:48 84.06 84.12 84.06 84.12 0.5K
11:49 84.19 84.23 84.19 84.23 3.1K
11:50 84.23 84.23 84.20 84.22 1.9K
11:51 84.22 84.22 84.20 84.20 2.8K
11:52 84.21 84.23 84.21 84.23 3.4K
11:53 84.23 84.33 84.23 84.33 2.4K
11:54 84.29 84.32 84.29 84.32 1.5K
11:55 84.29 84.29 84.22 84.22 4.7K
11:56 84.22 84.30 84.19 84.19 2.1K
11:57 84.20 84.28 84.20 84.28 2.6K
11:58 84.29 84.29 84.29 84.29 1.2K
11:59 84.30 84.30 84.20 84.20 9.7K
12:00 84.20 84.21 84.10 84.10 11.3K
12:01 84.10 84.13 84.07 84.13 5.8K
12:02 84.12 84.12 84.11 84.11 3.4K
12:03 84.11 84.11 84.11 84.11 0.6K
12:04 84.11 84.13 84.11 84.13 0.5K
12:05 84.11 84.12 84.11 84.12 1.7K
12:06 84.12 84.12 83.96 83.96 16.3K
12:07 83.92 83.92 83.87 83.87 17.2K
12:08 83.88 83.88 83.77 83.77 17.0K
12:09 83.82 83.82 83.77 83.77 9.4K
12:10 83.77 83.77 83.77 83.77 1.1K
12:11 83.77 83.77 83.68 83.68 1.0K
12:12 83.60 83.61 83.60 83.60 0.8K
12:13 83.60 83.69 83.60 83.69 4.1K
12:14 83.66 83.69 83.63 83.63 1.2K
12:15 83.63 83.67 83.63 83.67 1.4K
12:16 83.68 83.68 83.66 83.68 3.2K
12:17 83.68 83.74 83.68 83.74 2.8K
12:18 83.75 83.75 83.71 83.72 4.0K
12:19 83.81 83.83 83.81 83.83 5.9K
12:20 83.83 83.88 83.83 83.86 6.1K
12:21 83.86 83.86 83.70 83.70 1.1K
12:22 83.70 83.74 83.68 83.74 0.8K
12:23 83.74 83.74 83.74 83.74 0.6K
12:24 83.77 83.77 83.77 83.77 1.5K
12:25 83.77 83.77 83.77 83.77 0.8K
12:26 83.77 83.77 83.73 83.73 0.3K
12:27 83.73 83.81 83.73 83.81 2.1K
12:28 83.81 83.81 83.79 83.79 2.3K
12:29 83.83 83.88 83.80 83.88 6.1K
12:30 83.88 83.90 83.88 83.90 0.8K
12:31 83.90 83.91 83.90 83.91 2.7K
12:32 83.91 83.91 83.83 83.83 0.9K
12:33 83.83 83.84 83.83 83.84 0.9K
12:34 83.87 83.87 83.87 83.87 0.2K
12:35 83.87 83.90 83.87 83.87 2.5K
12:36 83.87 83.87 83.67 83.67 5.6K
12:37 83.71 83.71 83.66 83.66 2.2K
12:38 83.70 83.70 83.68 83.68 2.3K
12:39 83.74 83.74 83.71 83.71 5.4K
12:40 83.70 83.72 83.70 83.72 2.1K
12:41 83.72 83.72 83.72 83.72 0.7K
12:42 83.72 83.73 83.72 83.73 2.0K
12:43 83.73 83.73 83.72 83.72 1.6K
12:44 83.70 83.71 83.70 83.71 0.7K
12:45 83.71 83.71 83.66 83.66 3.3K
12:46 83.65 83.67 83.64 83.67 7.0K
12:47 83.69 83.73 83.69 83.73 2.9K
12:48 83.73 83.75 83.70 83.75 2.0K
12:49 83.73 83.73 83.69 83.70 1.1K
12:50 83.70 83.70 83.68 83.68 0.7K
12:51 83.67 83.71 83.67 83.71 0.8K
12:52 83.70 83.70 83.62 83.62 2.8K
12:53 83.69 83.69 83.68 83.68 2.4K
12:54 83.65 83.65 83.60 83.60 3.6K
12:55 83.60 83.63 83.60 83.63 1.1K
12:56 83.58 83.62 83.56 83.56 3.4K
12:57 83.55 83.55 83.47 83.47 2.8K
12:58 83.47 83.47 83.39 83.41 4.6K
12:59 83.41 83.42 83.41 83.42 2.8K
13:00 83.42 83.42 83.42 83.42 2.0K
13:01 83.41 83.44 83.41 83.41 4.6K
13:02 83.41 83.41 83.39 83.39 1.9K
13:03 83.43 83.43 83.39 83.42 5.2K
13:04 83.47 83.47 83.44 83.45 2.5K
13:05 83.45 83.51 83.45 83.49 4.7K
13:06 83.49 83.52 83.49 83.51 2.7K
13:07 83.54 83.55 83.54 83.55 1.8K
13:08 83.50 83.55 83.50 83.55 0.4K
13:09 83.61 83.65 83.61 83.65 8.3K
13:10 83.65 83.80 83.65 83.80 3.6K
13:11 83.82 83.82 83.79 83.79 5.4K
13:12 83.79 83.80 83.77 83.77 1.7K
13:13 83.77 83.77 83.75 83.75 1.6K
13:14 83.75 83.76 83.68 83.76 5.6K
13:15 83.71 83.76 83.71 83.72 8.7K
13:16 83.67 83.69 83.64 83.64 4.2K
13:17 83.64 83.64 83.58 83.64 0.9K
13:18 83.62 83.67 83.62 83.62 5.3K
13:19 83.68 83.68 83.58 83.58 2.3K
13:20 83.60 83.60 83.44 83.47 6.6K
13:21 83.47 83.47 83.44 83.44 2.1K
13:22 83.44 83.44 83.36 83.36 1.2K
13:23 83.33 83.36 83.30 83.33 2.9K
13:24 83.34 83.37 83.34 83.37 2.7K
13:25 83.35 83.36 83.35 83.35 0.9K
13:26 83.35 83.35 83.35 83.35 0.6K
13:27 83.35 83.36 83.35 83.36 0.9K
13:28 83.36 83.39 83.32 83.39 4.0K
13:29 83.39 83.39 83.34 83.35 0.9K
13:30 83.35 83.35 83.35 83.35 0.6K
13:31 83.35 83.40 83.35 83.40 1.2K
13:32 83.38 83.48 83.38 83.48 6.6K
13:33 83.48 83.52 83.48 83.52 0.9K
13:34 83.52 83.53 83.52 83.52 1.9K
13:35 83.52 83.53 83.52 83.53 3.1K
13:36 83.53 83.54 83.53 83.54 1.8K
13:37 83.54 83.56 83.54 83.56 1.9K
13:38 83.58 83.68 83.58 83.65 3.0K
13:39 83.65 83.71 83.65 83.71 1.5K
13:40 83.78 83.78 83.74 83.74 3.3K
13:41 83.73 83.74 83.73 83.74 2.9K
13:42 83.74 83.74 83.71 83.71 3.1K
13:43 83.71 83.71 83.63 83.64 1.4K
13:44 83.64 83.64 83.62 83.62 1.2K
13:45 83.62 83.62 83.58 83.58 2.6K
13:46 83.58 83.58 83.55 83.56 4.1K
13:47 83.58 83.60 83.56 83.60 1.3K
13:48 83.60 83.61 83.60 83.61 1.6K
13:49 83.52 83.56 83.52 83.56 5.2K
13:50 83.50 83.55 83.50 83.55 1.6K
13:51 83.55 83.55 83.55 83.55 0.7K
13:52 83.55 83.55 83.53 83.53 3.0K
13:53 83.62 83.64 83.62 83.64 3.7K
13:54 83.64 83.64 83.59 83.59 2.4K
13:55 83.59 83.67 83.59 83.67 2.1K
13:56 83.66 83.66 83.57 83.57 1.1K
13:57 83.57 83.57 83.48 83.48 3.5K
13:58 83.52 83.52 83.47 83.48 2.8K
13:59 83.48 83.49 83.48 83.48 5.4K
14:00 83.48 83.48 83.48 83.48 0.2K
14:01 83.48 83.48 83.41 83.43 11.7K
14:02 83.44 83.64 83.44 83.57 7.8K
14:03 83.64 83.68 83.62 83.68 1.9K
14:04 83.68 83.75 83.68 83.75 1.6K
14:05 83.75 83.75 83.69 83.69 5.0K
14:06 83.67 83.67 83.64 83.64 2.8K
14:07 83.64 83.73 83.64 83.73 1.8K
14:08 83.70 83.73 83.69 83.73 2.5K
14:09 83.76 83.79 83.75 83.76 5.0K
14:10 83.78 83.86 83.78 83.84 13.2K
14:11 83.84 83.97 83.84 83.97 5.9K
14:12 84.00 84.01 84.00 84.01 16.8K
14:13 84.01 84.05 84.01 84.02 8.5K
14:14 84.07 84.07 84.01 84.01 14.5K
14:15 84.01 84.03 84.01 84.03 2.9K
14:16 84.03 84.03 83.89 83.90 3.8K
14:17 83.90 83.95 83.90 83.95 1.3K
14:18 83.95 84.04 83.95 83.97 2.0K
14:19 83.98 83.98 83.98 83.98 0.6K
14:20 83.99 84.12 83.99 84.12 5.4K
14:21 84.08 84.08 84.01 84.01 4.8K
14:22 84.04 84.08 84.04 84.08 2.4K
14:23 84.09 84.16 84.09 84.16 2.4K
14:24 84.14 84.14 84.12 84.12 2.1K
14:25 84.12 84.12 84.12 84.12 1.6K
14:26 84.12 84.12 84.01 84.01 7.6K
14:27 84.00 84.00 83.95 83.95 1.1K
14:28 83.97 83.99 83.96 83.99 2.8K
14:29 83.95 84.00 83.95 83.99 2.9K
14:30 84.00 84.09 84.00 84.09 8.0K
14:31 84.09 84.09 84.05 84.05 4.8K
14:32 84.06 84.16 84.06 84.16 4.7K
14:33 84.17 84.18 84.17 84.18 8.9K
14:34 84.17 84.28 84.17 84.25 8.0K
14:35 84.26 84.26 84.22 84.22 0.8K
14:36 84.25 84.28 84.25 84.28 2.0K
14:37 84.30 84.39 84.27 84.39 26.0K
14:38 84.46 84.47 84.43 84.46 1.5K
14:39 84.46 84.46 84.34 84.34 6.7K
14:40 84.34 84.39 84.34 84.38 7.9K
14:41 84.36 84.41 84.32 84.41 2.1K
14:42 84.44 84.46 84.44 84.46 3.2K
14:43 84.46 84.50 84.45 84.47 3.8K
14:44 84.47 84.54 84.42 84.50 44.4K
14:45 84.49 84.59 84.49 84.50 2.6K
14:46 84.49 84.49 84.36 84.36 4.6K
14:47 84.25 84.25 84.23 84.23 8.2K
14:48 84.23 84.33 84.22 84.23 16.1K
14:49 84.22 84.30 84.22 84.30 1.8K
14:50 84.30 84.40 84.30 84.32 6.0K
14:51 84.32 84.42 84.32 84.42 2.3K
14:52 84.42 84.42 84.36 84.42 1.3K
14:53 84.36 84.41 84.33 84.41 21.5K
14:54 84.41 84.55 84.41 84.55 2.0K
14:55 84.57 84.57 84.49 84.49 1.6K
14:56 84.49 84.52 84.48 84.48 2.1K
14:57 84.48 84.51 84.43 84.51 3.3K
14:58 84.33 84.36 84.30 84.30 8.9K
14:59 84.33 84.37 84.33 84.34 2.7K
15:00 84.35 84.35 84.32 84.32 2.7K
15:01 84.29 84.34 84.29 84.34 5.2K
15:02 84.45 84.46 84.41 84.46 2.4K
15:03 84.45 84.48 84.39 84.40 4.7K
15:04 84.40 84.48 84.40 84.48 2.2K
15:05 84.48 84.49 84.44 84.49 2.2K
15:06 84.49 84.50 84.46 84.50 1.9K
15:07 84.51 84.52 84.49 84.52 3.0K
15:08 84.57 84.57 84.50 84.53 6.2K
15:09 84.53 84.60 84.53 84.60 2.6K
15:10 84.61 84.64 84.58 84.64 9.1K
15:11 84.64 84.68 84.64 84.65 2.0K
15:12 84.65 84.71 84.65 84.71 3.2K
15:13 84.71 84.90 84.71 84.87 17.6K
15:14 84.92 85.00 84.92 84.99 9.2K
15:15 84.99 84.99 84.95 84.95 11.6K
15:16 84.95 84.96 84.87 84.87 7.3K
15:17 84.95 84.95 84.85 84.85 6.7K
15:18 84.82 84.82 84.77 84.82 9.6K
15:19 84.82 84.90 84.82 84.90 4.6K
15:20 84.89 84.89 84.81 84.83 7.3K
15:21 84.83 84.87 84.81 84.81 6.1K
15:22 84.82 84.88 84.79 84.88 6.6K
15:23 84.88 84.93 84.85 84.89 7.6K
15:24 84.84 84.89 84.84 84.89 6.1K
15:25 84.85 84.85 84.72 84.72 6.8K
15:26 84.68 84.68 84.61 84.64 6.8K
15:27 84.64 84.64 84.50 84.52 8.3K
15:28 84.47 84.58 84.47 84.58 8.0K
15:29 84.58 84.58 84.49 84.49 6.7K
15:30 84.49 84.50 84.43 84.49 5.4K
15:31 84.48 84.63 84.47 84.61 11.4K
15:32 84.61 84.61 84.55 84.61 8.9K
15:33 84.61 84.69 84.61 84.69 2.5K
15:34 84.67 84.81 84.67 84.81 6.0K
15:35 84.78 84.90 84.78 84.90 3.7K
15:36 84.91 84.94 84.91 84.94 9.1K
15:37 84.89 84.95 84.84 84.84 7.6K
15:38 84.84 84.87 84.73 84.87 7.3K
15:39 84.90 84.90 84.87 84.88 2.8K
15:40 84.77 84.89 84.77 84.84 6.3K
15:41 84.89 84.96 84.89 84.96 8.2K
15:42 84.96 85.07 84.96 85.07 8.0K
15:43 85.15 85.21 85.15 85.19 4.4K
15:44 85.21 85.31 85.21 85.25 8.5K
15:45 85.25 85.25 85.14 85.21 19.5K
15:46 85.16 85.21 85.15 85.21 11.4K
15:47 85.18 85.18 85.07 85.08 17.0K
15:48 85.04 85.04 84.89 84.89 7.1K
15:49 84.89 84.91 84.69 84.91 15.9K
15:50 84.86 84.90 84.86 84.87 6.4K
15:51 85.00 85.16 85.00 85.06 25.6K
15:52 85.21 85.21 85.00 85.02 12.7K
15:53 84.96 84.98 84.90 84.91 12.3K
15:54 84.91 84.98 84.90 84.90 15.7K
15:55 84.88 84.88 84.82 84.87 45.4K
15:56 84.79 85.02 84.79 85.02 36.2K
15:57 84.96 85.05 84.96 85.05 26.0K
15:58 85.04 85.06 84.97 85.03 31.6K
15:59 85.03 85.09 85.03 85.09 32.2K
16:00 85.07 85.50 84.89 84.95 683.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음