씨게이트 (STX)

STX
🏛️ 미국 →
252.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 92.00 92.43 91.03 91.98 65.4K
09:32 91.83 91.89 91.78 91.89 13.2K
09:33 92.00 92.41 92.00 92.05 14.1K
09:34 91.93 92.32 91.93 92.32 18.9K
09:35 92.35 92.44 92.34 92.34 1.9K
09:36 92.34 92.64 92.34 92.61 47.5K
09:37 92.67 92.97 92.67 92.97 24.7K
09:38 92.97 93.01 92.66 92.66 12.2K
09:39 92.68 92.71 92.51 92.51 5.1K
09:40 92.51 92.51 92.26 92.35 20.3K
09:41 92.34 92.35 92.18 92.18 12.2K
09:42 92.05 92.14 91.90 92.14 19.0K
09:43 92.14 92.14 92.04 92.04 12.2K
09:44 92.05 92.05 91.91 91.91 10.5K
09:45 91.95 92.34 91.95 92.32 26.1K
09:46 92.41 92.50 92.31 92.44 10.9K
09:47 92.40 92.48 92.38 92.38 4.3K
09:48 92.39 92.71 92.39 92.56 10.9K
09:49 92.56 92.56 92.56 92.56 1.4K
09:50 92.62 92.62 92.48 92.48 20.5K
09:51 92.31 92.46 92.31 92.35 13.2K
09:52 92.35 92.50 92.35 92.50 11.0K
09:53 92.73 92.75 92.47 92.47 13.1K
09:54 92.68 92.68 92.46 92.46 15.7K
09:55 92.46 92.51 92.40 92.40 3.1K
09:56 92.47 92.47 92.15 92.21 10.4K
09:57 92.21 92.21 92.04 92.04 19.7K
09:58 92.08 92.09 91.99 91.99 9.1K
09:59 91.98 92.15 91.98 92.05 11.5K
10:00 92.10 92.18 92.02 92.02 8.7K
10:01 92.33 92.33 92.01 92.11 19.3K
10:02 92.11 92.17 92.10 92.17 16.4K
10:03 92.21 92.50 92.21 92.50 19.0K
10:04 92.50 92.62 92.49 92.60 1.4K
10:05 92.46 92.58 92.43 92.47 8.1K
10:06 92.45 92.61 92.45 92.50 5.2K
10:07 92.46 92.49 92.41 92.48 7.4K
10:08 92.48 92.48 92.25 92.25 10.5K
10:09 92.25 92.33 92.23 92.33 11.4K
10:10 92.34 92.34 92.13 92.14 8.5K
10:11 92.17 92.25 92.15 92.22 9.2K
10:12 92.25 92.29 92.20 92.20 10.4K
10:13 92.20 92.20 92.08 92.12 15.7K
10:14 92.12 92.25 92.11 92.25 8.2K
10:15 92.32 92.32 92.16 92.28 6.4K
10:16 92.29 92.32 92.29 92.30 4.8K
10:17 92.29 92.34 92.27 92.31 19.8K
10:18 92.27 92.34 92.27 92.32 5.6K
10:19 92.32 92.32 92.25 92.25 13.2K
10:20 92.27 92.27 92.21 92.26 12.3K
10:21 92.26 92.36 92.26 92.31 18.1K
10:22 92.30 92.30 92.23 92.30 11.8K
10:23 92.31 92.43 92.25 92.25 25.0K
10:24 92.31 92.31 92.27 92.30 4.7K
10:25 92.26 92.28 92.14 92.16 16.4K
10:26 92.17 92.17 92.14 92.15 6.6K
10:27 92.17 92.17 92.07 92.07 7.6K
10:28 92.10 92.10 92.07 92.09 31.1K
10:29 92.10 92.10 92.01 92.07 17.5K
10:30 92.07 92.07 92.00 92.00 4.6K
10:31 92.00 92.10 92.00 92.04 7.5K
10:32 92.05 92.09 92.02 92.05 6.8K
10:33 92.11 92.17 92.11 92.17 4.0K
10:34 92.19 92.19 92.11 92.11 13.1K
10:35 92.08 92.28 92.08 92.27 5.6K
10:36 92.29 92.37 92.29 92.37 5.3K
10:37 92.37 92.50 92.37 92.39 11.0K
10:38 92.46 92.52 92.43 92.52 9.4K
10:39 92.49 92.49 92.34 92.39 9.4K
10:40 92.40 92.54 92.40 92.54 6.7K
10:41 92.55 92.59 92.54 92.54 12.6K
10:42 92.55 92.67 92.55 92.67 13.8K
10:43 92.65 92.67 92.60 92.66 5.8K
10:44 92.66 92.66 92.46 92.46 13.4K
10:45 92.50 92.50 92.40 92.40 9.6K
10:46 92.40 92.45 92.40 92.45 4.2K
10:47 92.45 92.58 92.45 92.54 10.6K
10:48 92.45 92.45 92.40 92.45 8.2K
10:49 92.45 92.54 92.43 92.51 9.6K
10:50 92.51 92.52 92.48 92.48 6.2K
10:51 92.44 92.46 92.36 92.36 6.5K
10:52 92.34 92.43 92.34 92.43 141.5K
10:53 92.42 92.43 92.40 92.43 3.5K
10:54 92.45 92.59 92.45 92.50 29.3K
10:55 92.52 92.63 92.51 92.63 5.7K
10:56 92.63 92.65 92.61 92.61 2.8K
10:57 92.63 92.63 92.46 92.46 11.5K
10:58 92.43 92.43 92.37 92.38 11.2K
10:59 92.38 92.44 92.38 92.41 4.7K
11:00 92.49 92.49 92.39 92.39 6.4K
11:01 92.39 92.44 92.38 92.44 4.5K
11:02 92.35 92.35 92.28 92.29 11.7K
11:03 92.29 92.32 92.29 92.32 2.8K
11:04 92.32 92.34 92.28 92.34 4.7K
11:05 92.40 92.42 92.40 92.41 14.4K
11:06 92.43 92.56 92.43 92.56 6.3K
11:07 92.56 92.56 92.50 92.50 6.7K
11:08 92.46 92.53 92.46 92.53 9.3K
11:09 92.53 92.68 92.53 92.68 3.8K
11:10 92.66 92.69 92.66 92.69 6.7K
11:11 92.72 92.85 92.72 92.81 10.0K
11:12 92.79 92.79 92.72 92.79 20.8K
11:13 92.79 92.79 92.66 92.66 34.6K
11:14 92.66 92.66 92.58 92.58 4.0K
11:15 92.58 92.62 92.53 92.62 5.9K
11:16 92.62 92.62 92.54 92.54 13.9K
11:17 92.65 92.76 92.65 92.76 7.7K
11:18 92.76 92.83 92.76 92.83 10.6K
11:19 92.86 92.86 92.74 92.78 19.8K
11:20 92.77 92.80 92.63 92.63 17.4K
11:21 92.64 92.64 92.61 92.62 5.1K
11:22 92.64 92.64 92.52 92.52 17.1K
11:23 92.60 92.60 92.38 92.38 18.8K
11:24 92.40 92.40 92.28 92.34 18.8K
11:25 92.29 92.32 92.22 92.22 17.8K
11:26 92.22 92.22 92.17 92.17 4.5K
11:27 92.22 92.29 92.19 92.29 6.9K
11:28 92.32 92.32 92.14 92.14 11.4K
11:29 92.14 92.15 92.06 92.11 12.2K
11:30 92.05 92.15 92.05 92.15 10.8K
11:31 92.19 92.19 92.05 92.06 17.4K
11:32 92.06 92.11 92.06 92.06 9.2K
11:33 92.04 92.04 91.97 91.97 12.9K
11:34 91.97 91.99 91.97 91.99 4.1K
11:35 91.94 91.94 91.71 91.71 11.9K
11:36 91.75 91.76 91.70 91.72 11.9K
11:37 91.71 91.71 91.61 91.61 4.9K
11:38 91.59 91.59 91.52 91.58 19.6K
11:39 91.58 91.67 91.54 91.66 13.2K
11:40 91.66 91.74 91.66 91.74 6.5K
11:41 91.74 91.74 91.58 91.58 7.8K
11:42 91.58 91.58 91.51 91.51 13.3K
11:43 91.45 91.47 91.43 91.44 6.1K
11:44 91.45 91.45 91.40 91.41 3.8K
11:45 91.40 91.41 91.34 91.34 9.6K
11:46 91.37 91.37 91.33 91.36 6.3K
11:47 91.36 91.47 91.36 91.47 9.8K
11:48 91.47 91.47 91.40 91.40 2.6K
11:49 91.38 91.43 91.38 91.43 5.2K
11:50 91.46 91.46 91.38 91.38 5.0K
11:51 91.33 91.43 91.33 91.38 6.4K
11:52 91.35 91.38 91.32 91.35 9.6K
11:53 91.31 91.36 91.31 91.34 5.9K
11:54 91.27 91.28 91.27 91.28 2.6K
11:55 91.24 91.24 91.08 91.08 23.8K
11:56 91.09 91.09 91.02 91.02 15.7K
11:57 91.03 91.03 90.91 91.02 16.3K
11:58 91.02 91.02 90.94 90.94 4.3K
11:59 90.95 91.00 90.91 91.00 10.0K
12:00 90.98 91.03 90.96 91.03 9.0K
12:01 91.03 91.10 90.99 91.10 34.1K
12:02 91.06 91.09 91.06 91.08 7.5K
12:03 90.99 91.06 90.98 90.98 22.6K
12:04 90.88 90.94 90.79 90.79 13.5K
12:05 90.79 90.80 90.67 90.75 43.4K
12:06 90.75 90.82 90.72 90.82 12.9K
12:07 90.74 90.74 90.71 90.72 10.7K
12:08 90.72 90.87 90.72 90.87 35.5K
12:09 90.92 90.92 90.86 90.87 13.4K
12:10 90.87 90.87 90.85 90.85 3.9K
12:11 90.85 90.85 90.73 90.81 9.5K
12:12 90.81 90.82 90.79 90.82 14.7K
12:13 90.88 90.91 90.85 90.85 8.1K
12:14 90.75 90.78 90.75 90.78 16.9K
12:15 90.86 90.86 90.79 90.79 3.1K
12:16 90.78 90.81 90.77 90.81 2.5K
12:17 90.81 90.81 90.65 90.65 6.5K
12:18 90.65 90.78 90.62 90.78 14.7K
12:19 90.78 90.79 90.70 90.70 5.8K
12:20 90.72 90.78 90.72 90.78 2.7K
12:21 90.78 90.78 90.69 90.69 14.9K
12:22 90.69 90.74 90.69 90.69 8.0K
12:23 90.72 90.79 90.72 90.77 4.8K
12:24 90.74 90.81 90.74 90.76 13.3K
12:25 90.76 90.76 90.73 90.73 3.6K
12:26 90.72 90.79 90.72 90.77 11.5K
12:27 90.77 90.79 90.76 90.76 3.6K
12:28 90.76 90.76 90.70 90.70 16.8K
12:29 90.69 90.71 90.61 90.70 15.9K
12:30 90.66 90.72 90.66 90.69 7.9K
12:31 90.70 90.70 90.64 90.65 13.1K
12:32 90.69 90.80 90.69 90.74 68.3K
12:33 90.78 90.78 90.73 90.73 17.2K
12:34 90.74 90.76 90.66 90.76 17.7K
12:35 90.74 90.88 90.74 90.78 44.2K
12:36 90.78 90.79 90.68 90.72 5.4K
12:37 90.72 90.79 90.72 90.72 17.1K
12:38 90.72 90.77 90.71 90.71 23.9K
12:39 90.75 90.75 90.68 90.68 21.8K
12:40 90.68 90.80 90.68 90.80 16.8K
12:41 90.75 90.75 90.70 90.70 5.3K
12:42 90.71 90.71 90.57 90.63 7.9K
12:43 90.66 90.72 90.65 90.68 4.6K
12:44 90.68 90.68 90.67 90.67 1.1K
12:45 90.67 90.67 90.63 90.67 4.8K
12:46 90.67 90.68 90.64 90.66 11.5K
12:47 90.67 90.82 90.67 90.72 20.5K
12:48 90.72 90.78 90.71 90.71 8.9K
12:49 90.73 90.73 90.68 90.68 5.0K
12:50 90.70 90.71 90.66 90.66 18.0K
12:51 90.66 90.80 90.66 90.76 11.3K
12:52 90.79 90.79 90.69 90.76 43.7K
12:53 90.76 90.76 90.66 90.71 15.4K
12:54 90.67 90.69 90.63 90.69 13.0K
12:55 90.72 90.80 90.71 90.76 12.5K
12:56 90.76 90.79 90.75 90.78 3.7K
12:57 90.78 90.83 90.74 90.74 10.9K
12:58 90.74 90.74 90.66 90.66 4.4K
12:59 90.70 90.70 90.67 90.68 7.1K
13:00 90.70 90.75 90.70 90.71 9.6K
13:01 90.71 90.75 90.71 90.75 11.9K
13:02 90.75 90.79 90.73 90.79 10.0K
13:03 90.80 90.80 90.76 90.76 5.3K
13:04 90.81 90.96 90.81 90.92 8.3K
13:05 90.89 90.92 90.89 90.92 33.8K
13:06 90.90 90.93 90.90 90.90 24.4K
13:07 90.90 91.01 90.90 91.00 14.6K
13:08 91.00 91.00 90.95 90.96 3.6K
13:09 90.96 90.96 90.88 90.88 11.8K
13:10 90.88 91.15 90.85 91.06 18.5K
13:11 91.13 91.13 91.00 91.06 6.7K
13:12 91.06 91.06 91.00 91.00 1.7K
13:13 91.00 91.00 90.90 90.90 11.1K
13:14 90.90 90.90 90.87 90.90 6.6K
13:15 90.90 90.93 90.89 90.90 17.3K
13:16 90.90 91.01 90.90 90.95 11.6K
13:17 90.97 90.99 90.89 90.89 4.8K
13:18 90.87 90.91 90.87 90.90 8.2K
13:19 90.90 90.90 90.80 90.80 15.7K
13:20 90.80 90.82 90.79 90.80 6.4K
13:21 90.89 90.91 90.88 90.88 28.1K
13:22 90.89 90.89 90.89 90.89 6.6K
13:23 90.87 90.89 90.79 90.79 13.3K
13:24 90.72 90.72 90.61 90.66 8.8K
13:25 90.64 90.64 90.55 90.55 6.4K
13:26 90.57 90.58 90.57 90.58 2.2K
13:27 90.58 90.62 90.52 90.59 3.7K
13:28 90.59 90.60 90.56 90.56 7.3K
13:29 90.56 90.56 90.51 90.53 17.5K
13:30 90.54 90.54 90.45 90.45 11.9K
13:31 90.45 90.51 90.45 90.51 8.7K
13:32 90.49 90.53 90.48 90.50 4.7K
13:33 90.50 90.50 90.48 90.48 23.0K
13:34 90.50 90.50 90.48 90.49 22.7K
13:35 90.48 90.54 90.48 90.54 21.0K
13:36 90.55 90.55 90.53 90.55 6.1K
13:37 90.53 90.55 90.52 90.53 13.8K
13:38 90.53 90.54 90.46 90.46 5.3K
13:39 90.44 90.44 90.36 90.36 10.8K
13:40 90.38 90.38 90.33 90.33 10.1K
13:41 90.35 90.35 90.27 90.27 12.3K
13:42 90.27 90.27 90.19 90.19 5.6K
13:43 90.19 90.25 90.16 90.25 5.0K
13:44 90.25 90.25 90.21 90.24 4.0K
13:45 90.22 90.24 90.20 90.22 4.5K
13:46 90.25 90.25 90.14 90.17 3.8K
13:47 90.16 90.16 90.08 90.11 12.5K
13:48 90.11 90.15 90.11 90.15 12.5K
13:49 90.10 90.12 90.08 90.12 5.1K
13:50 90.12 90.27 90.12 90.27 16.5K
13:51 90.34 90.39 90.29 90.39 5.7K
13:52 90.39 90.43 90.38 90.38 2.7K
13:53 90.39 90.39 90.26 90.26 8.9K
13:54 90.27 90.36 90.27 90.36 13.4K
13:55 90.35 90.41 90.35 90.37 15.6K
13:56 90.36 90.40 90.34 90.40 16.8K
13:57 90.36 90.36 90.36 90.36 5.7K
13:58 90.42 90.61 90.42 90.57 21.5K
13:59 90.58 90.60 90.53 90.53 9.6K
14:00 90.54 90.55 90.52 90.55 6.4K
14:01 90.54 90.54 90.48 90.54 15.8K
14:02 90.55 90.61 90.55 90.61 8.6K
14:03 90.62 90.64 90.62 90.64 3.4K
14:04 90.64 90.64 90.56 90.56 5.9K
14:05 90.54 90.58 90.54 90.58 12.0K
14:06 90.55 90.57 90.51 90.54 11.9K
14:07 90.59 90.61 90.58 90.61 4.0K
14:08 90.61 90.61 90.57 90.57 2.3K
14:09 90.61 90.61 90.59 90.59 6.3K
14:10 90.59 90.61 90.51 90.55 17.5K
14:11 90.53 90.57 90.53 90.57 16.4K
14:12 90.57 90.60 90.57 90.60 10.6K
14:13 90.61 90.61 90.55 90.59 4.9K
14:14 90.59 90.60 90.55 90.60 2.9K
14:15 90.60 90.60 90.53 90.53 2.1K
14:16 90.53 90.57 90.53 90.57 4.0K
14:17 90.57 90.58 90.57 90.58 3.5K
14:18 90.58 90.58 90.56 90.57 9.3K
14:19 90.69 90.89 90.69 90.80 12.3K
14:20 90.80 90.81 90.78 90.80 2.6K
14:21 90.80 90.81 90.78 90.81 9.1K
14:22 90.81 90.81 90.80 90.80 1.3K
14:23 90.80 90.80 90.69 90.69 4.7K
14:24 90.63 90.71 90.63 90.69 5.9K
14:25 90.70 90.78 90.70 90.78 3.1K
14:26 90.78 90.80 90.73 90.78 4.5K
14:27 90.81 90.81 90.71 90.71 2.1K
14:28 90.71 90.86 90.71 90.81 5.5K
14:29 90.84 90.84 90.73 90.75 5.9K
14:30 90.75 90.77 90.65 90.65 6.1K
14:31 90.65 90.67 90.63 90.63 4.4K
14:32 90.73 90.75 90.73 90.75 13.5K
14:33 90.72 90.74 90.67 90.74 6.6K
14:34 90.71 90.72 90.69 90.69 5.6K
14:35 90.69 90.71 90.68 90.71 25.8K
14:36 90.71 90.71 90.65 90.65 3.7K
14:37 90.67 90.67 90.59 90.60 19.4K
14:38 90.64 90.65 90.63 90.63 4.0K
14:39 90.63 90.66 90.60 90.60 4.1K
14:40 90.56 90.57 90.55 90.57 11.8K
14:41 90.57 90.59 90.53 90.53 12.1K
14:42 90.55 90.55 90.50 90.50 7.7K
14:43 90.52 90.52 90.51 90.51 8.5K
14:44 90.49 90.56 90.49 90.56 8.9K
14:45 90.59 90.63 90.59 90.63 3.7K
14:46 90.63 90.63 90.53 90.53 11.1K
14:47 90.48 90.49 90.47 90.47 11.3K
14:48 90.47 90.47 90.42 90.45 6.8K
14:49 90.45 90.49 90.45 90.49 6.6K
14:50 90.49 90.51 90.48 90.48 10.1K
14:51 90.44 90.46 90.44 90.45 4.9K
14:52 90.45 90.45 90.44 90.45 20.2K
14:53 90.41 90.55 90.41 90.55 16.9K
14:54 90.56 90.56 90.42 90.48 11.0K
14:55 90.49 90.55 90.48 90.48 6.8K
14:56 90.43 90.43 90.38 90.42 4.8K
14:57 90.42 90.43 90.36 90.40 4.6K
14:58 90.40 90.40 90.36 90.36 3.6K
14:59 90.36 90.36 90.35 90.35 1.5K
15:00 90.35 90.37 90.32 90.32 11.1K
15:01 90.32 90.32 90.22 90.22 6.6K
15:02 90.24 90.29 90.23 90.29 4.5K
15:03 90.29 90.29 90.21 90.23 3.0K
15:04 90.24 90.26 90.24 90.26 3.1K
15:05 90.26 90.26 90.21 90.25 7.2K
15:06 90.23 90.23 90.20 90.22 3.0K
15:07 90.23 90.30 90.23 90.30 6.4K
15:08 90.30 90.34 90.26 90.26 6.4K
15:09 90.23 90.26 90.22 90.26 4.2K
15:10 90.23 90.26 90.23 90.25 4.3K
15:11 90.28 90.28 90.17 90.22 11.7K
15:12 90.22 90.22 90.17 90.18 21.1K
15:13 90.19 90.24 90.15 90.21 15.2K
15:14 90.22 90.28 90.22 90.26 12.3K
15:15 90.30 90.30 90.27 90.27 13.7K
15:16 90.27 90.27 90.26 90.27 4.4K
15:17 90.27 90.27 90.20 90.23 9.1K
15:18 90.23 90.24 90.22 90.24 7.0K
15:19 90.24 90.28 90.19 90.28 7.6K
15:20 90.30 90.53 90.27 90.53 16.4K
15:21 90.50 90.58 90.50 90.58 16.6K
15:22 90.60 90.72 90.45 90.45 34.1K
15:23 90.47 90.49 90.46 90.46 3.7K
15:24 90.48 90.48 90.45 90.46 17.3K
15:25 90.48 90.50 90.47 90.48 9.1K
15:26 90.47 90.51 90.47 90.51 6.9K
15:27 90.51 90.51 90.48 90.48 8.4K
15:28 90.48 90.49 90.47 90.47 2.3K
15:29 90.47 90.52 90.47 90.51 32.4K
15:30 90.49 90.50 90.45 90.49 22.1K
15:31 90.49 90.61 90.46 90.61 22.3K
15:32 90.60 90.64 90.60 90.64 11.8K
15:33 90.69 90.69 90.62 90.64 36.2K
15:34 90.68 90.69 90.66 90.66 8.0K
15:35 90.67 90.73 90.67 90.73 12.8K
15:36 90.71 90.73 90.70 90.70 12.5K
15:37 90.70 90.70 90.58 90.58 11.1K
15:38 90.59 90.63 90.56 90.60 12.5K
15:39 90.62 90.62 90.59 90.60 8.3K
15:40 90.61 90.80 90.61 90.80 16.1K
15:41 90.80 90.81 90.74 90.75 25.6K
15:42 90.74 90.79 90.72 90.72 20.5K
15:43 90.65 90.67 90.63 90.66 18.8K
15:44 90.65 90.69 90.65 90.67 10.8K
15:45 90.65 90.72 90.61 90.72 24.6K
15:46 90.71 90.71 90.69 90.70 13.6K
15:47 90.70 90.82 90.70 90.81 24.0K
15:48 90.74 90.89 90.72 90.86 25.2K
15:49 90.86 90.90 90.84 90.84 35.4K
15:50 90.85 90.89 90.85 90.89 39.3K
15:51 90.94 90.94 90.66 90.66 40.8K
15:52 90.63 90.63 90.46 90.48 29.6K
15:53 90.46 90.54 90.46 90.54 37.2K
15:54 90.51 90.51 90.45 90.45 26.3K
15:55 90.49 90.63 90.47 90.47 61.9K
15:56 90.40 90.40 90.32 90.36 61.3K
15:57 90.31 90.31 90.22 90.22 46.8K
15:58 90.31 90.31 90.16 90.16 60.6K
15:59 90.13 90.14 90.07 90.07 45.2K
16:00 90.03 90.03 89.80 90.01 559.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음