씨게이트 (STX)

STX
🏛️ 미국 →
252.79
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 106.08 107.68 104.40 106.36 112.6K
09:32 106.32 106.71 106.00 106.71 6.3K
09:33 106.38 106.70 105.95 105.95 14.1K
09:34 105.95 105.95 105.94 105.94 1.4K
09:35 105.94 105.94 105.57 105.68 13.5K
09:36 105.66 105.75 105.53 105.53 7.8K
09:37 105.55 105.55 105.55 105.55 1.5K
09:38 105.81 105.81 105.60 105.76 10.9K
09:39 105.76 105.77 105.76 105.77 0.9K
09:40 105.77 105.83 105.60 105.60 0.6K
09:41 105.60 105.78 105.58 105.77 1.3K
09:42 105.77 105.95 105.63 105.95 3.0K
09:43 105.95 105.95 105.78 105.79 1.2K
09:44 105.80 105.80 105.69 105.69 3.8K
09:45 105.91 105.91 105.71 105.71 5.8K
09:46 105.87 105.94 105.87 105.94 25.2K
09:47 105.86 106.00 105.86 105.87 9.8K
09:48 105.87 105.87 105.76 105.78 4.5K
09:49 105.78 105.86 105.78 105.78 6.9K
09:50 105.81 106.08 105.81 105.95 9.8K
09:51 105.83 106.03 105.83 106.03 4.5K
09:52 106.03 106.14 106.03 106.14 2.8K
09:53 106.10 106.27 106.10 106.22 4.1K
09:54 106.22 106.35 106.22 106.35 2.5K
09:55 106.34 106.37 106.33 106.33 25.5K
09:56 106.39 106.39 106.32 106.32 2.7K
09:57 106.32 106.46 106.32 106.46 7.7K
09:58 106.33 106.53 106.33 106.53 2.7K
09:59 106.59 106.70 106.59 106.64 10.1K
10:00 106.64 106.86 106.64 106.86 12.2K
10:01 106.78 106.88 106.77 106.88 7.1K
10:02 106.94 107.00 106.90 106.99 3.4K
10:03 106.93 107.05 106.93 107.05 14.3K
10:04 107.05 107.17 106.96 107.17 7.2K
10:05 107.21 107.23 107.19 107.19 6.1K
10:06 107.21 107.57 107.21 107.57 20.3K
10:07 107.59 107.69 107.27 107.27 25.5K
10:08 107.33 107.44 107.33 107.36 10.6K
10:09 107.36 107.47 107.36 107.43 5.0K
10:10 107.43 107.58 107.43 107.58 2.6K
10:11 107.54 107.60 107.50 107.56 33.5K
10:12 107.55 107.79 107.55 107.79 26.0K
10:13 107.77 107.80 107.64 107.68 34.5K
10:14 107.57 107.57 107.34 107.43 31.7K
10:15 107.43 107.55 107.43 107.52 16.6K
10:16 107.52 107.66 107.50 107.66 25.0K
10:17 107.58 107.58 107.38 107.39 11.0K
10:18 107.39 107.52 107.38 107.52 9.5K
10:19 107.52 107.62 107.52 107.58 8.4K
10:20 107.61 107.70 107.60 107.69 19.7K
10:21 107.62 107.69 107.62 107.65 45.7K
10:22 107.65 107.65 107.46 107.61 78.2K
10:23 107.55 107.55 107.41 107.47 32.7K
10:24 107.47 107.58 107.44 107.52 14.0K
10:25 107.52 107.54 107.52 107.53 13.9K
10:26 107.53 107.53 107.43 107.51 33.1K
10:27 107.51 107.51 107.37 107.44 7.9K
10:28 107.38 107.52 107.36 107.52 7.8K
10:29 107.50 107.58 107.50 107.54 24.4K
10:30 107.59 107.59 107.47 107.57 19.2K
10:31 107.61 107.64 107.51 107.64 13.9K
10:32 107.64 107.64 107.55 107.55 8.9K
10:33 107.55 107.64 107.55 107.58 10.6K
10:34 107.47 107.49 107.26 107.49 37.3K
10:35 107.45 107.45 107.21 107.21 4.5K
10:36 107.22 107.27 107.22 107.24 15.0K
10:37 107.39 107.47 107.36 107.47 14.6K
10:38 107.47 107.47 107.30 107.35 27.4K
10:39 107.35 107.35 107.23 107.23 3.3K
10:40 107.30 107.30 107.23 107.23 18.9K
10:41 107.20 107.34 107.18 107.34 29.1K
10:42 107.34 107.47 107.34 107.47 6.2K
10:43 107.59 107.68 107.58 107.68 6.2K
10:44 107.65 107.69 107.64 107.69 19.4K
10:45 107.48 107.51 107.45 107.45 12.4K
10:46 107.45 107.69 107.45 107.69 15.9K
10:47 107.63 107.74 107.59 107.70 11.4K
10:48 107.70 107.84 107.70 107.72 12.7K
10:49 107.68 107.68 106.53 107.03 172.0K
10:50 106.79 107.54 106.79 107.19 96.8K
10:51 107.15 107.19 107.00 107.05 51.8K
10:52 107.24 107.68 107.24 107.63 69.2K
10:53 107.55 107.67 107.35 107.35 35.4K
10:54 108.25 109.38 108.25 109.31 344.5K
10:55 108.74 109.80 108.74 109.80 193.7K
10:56 109.80 109.80 109.10 109.20 235.0K
10:57 109.34 109.35 109.09 109.35 84.3K
10:58 109.50 110.50 109.48 110.50 234.9K
10:59 109.99 109.99 109.41 109.67 191.3K
11:00 110.37 110.87 110.37 110.79 80.6K
11:01 111.01 111.01 110.29 110.32 103.0K
11:02 110.10 110.10 109.56 109.95 74.1K
11:03 109.82 110.07 109.78 109.78 35.9K
11:04 109.78 110.06 109.77 109.77 26.1K
11:05 109.77 110.12 109.77 110.12 22.6K
11:06 109.78 109.78 109.35 109.77 39.2K
11:07 109.81 109.94 109.81 109.86 7.0K
11:08 109.92 109.92 109.64 109.81 16.8K
11:09 109.70 109.81 109.70 109.71 11.7K
11:10 109.76 110.07 109.76 109.82 59.2K
11:11 109.97 110.23 109.88 110.13 21.4K
11:12 110.13 110.26 110.13 110.26 10.6K
11:13 110.29 111.02 110.29 111.02 45.8K
11:14 110.97 111.34 110.94 111.26 116.4K
11:15 111.18 111.27 111.18 111.21 45.6K
11:16 111.30 111.40 111.20 111.20 69.5K
11:17 111.17 111.17 111.12 111.12 96.9K
11:18 110.97 110.97 110.80 110.80 18.7K
11:19 110.58 110.70 110.56 110.63 15.7K
11:20 110.65 110.93 110.65 110.93 18.2K
11:21 110.80 110.86 110.72 110.86 21.4K
11:22 110.86 110.97 110.79 110.79 12.7K
11:23 110.91 110.99 110.88 110.92 13.5K
11:24 110.76 110.76 110.23 110.23 18.8K
11:25 110.31 110.31 109.89 109.96 18.0K
11:26 110.07 110.21 109.99 110.21 14.6K
11:27 110.19 110.19 110.08 110.15 5.4K
11:28 110.23 110.38 110.23 110.38 15.4K
11:29 110.36 110.36 110.19 110.30 14.3K
11:30 110.28 110.28 109.83 109.91 28.8K
11:31 109.78 109.88 109.78 109.88 13.3K
11:32 109.83 109.91 109.79 109.80 6.5K
11:33 109.76 109.76 109.63 109.64 10.0K
11:34 109.64 109.77 109.56 109.74 13.1K
11:35 109.74 109.74 109.57 109.59 11.3K
11:36 109.59 109.59 109.59 109.59 1.8K
11:37 109.54 109.62 109.49 109.58 17.6K
11:38 109.37 109.41 109.13 109.13 11.4K
11:39 109.13 109.39 109.12 109.39 18.2K
11:40 109.37 109.43 109.35 109.35 13.3K
11:41 109.32 109.32 109.29 109.29 8.9K
11:42 109.27 109.35 109.27 109.29 3.7K
11:43 109.29 109.36 109.29 109.31 5.6K
11:44 109.31 109.45 109.31 109.40 12.0K
11:45 109.35 109.43 109.35 109.43 3.5K
11:46 109.42 109.42 109.41 109.41 1.9K
11:47 109.42 109.59 109.42 109.42 9.1K
11:48 109.08 109.08 108.99 109.05 13.5K
11:49 108.85 108.87 108.72 108.73 8.8K
11:50 108.58 108.80 108.58 108.62 25.7K
11:51 108.51 108.51 108.33 108.33 12.8K
11:52 108.36 108.63 108.36 108.63 10.8K
11:53 108.65 108.65 108.37 108.37 30.9K
11:54 108.40 108.44 108.08 108.08 23.9K
11:55 108.03 108.13 108.00 108.11 50.8K
11:56 108.21 108.21 108.06 108.10 30.1K
11:57 108.10 108.13 108.05 108.10 6.5K
11:58 108.01 108.04 107.91 107.91 29.0K
11:59 107.91 107.92 107.88 107.88 27.8K
12:00 107.93 107.93 107.77 107.85 11.9K
12:01 107.87 107.90 107.79 107.86 13.2K
12:02 107.86 107.86 107.77 107.84 3.1K
12:03 107.78 107.82 107.71 107.71 16.8K
12:04 107.78 108.14 107.78 108.14 12.5K
12:05 108.12 108.14 108.12 108.14 3.4K
12:06 108.14 108.14 108.00 108.07 5.9K
12:07 108.01 108.05 107.91 108.05 6.3K
12:08 108.27 108.27 108.19 108.22 2.9K
12:09 108.22 108.39 108.22 108.34 11.0K
12:10 108.37 108.42 108.25 108.36 7.9K
12:11 108.36 108.44 108.36 108.41 7.3K
12:12 108.41 108.43 108.37 108.41 6.3K
12:13 108.41 108.41 108.36 108.37 1.6K
12:14 108.37 108.37 108.37 108.37 3.5K
12:15 108.37 108.46 108.37 108.46 4.6K
12:16 108.46 108.46 108.24 108.28 8.2K
12:17 108.28 108.40 108.28 108.38 4.3K
12:18 108.38 108.40 108.31 108.31 3.7K
12:19 108.31 108.31 108.28 108.28 1.5K
12:20 108.17 108.17 108.17 108.17 3.1K
12:21 108.17 108.17 107.98 108.03 2.2K
12:22 108.03 108.12 108.03 108.12 9.6K
12:23 108.09 108.09 108.03 108.03 2.2K
12:24 108.03 108.12 108.03 108.12 3.6K
12:25 108.12 108.12 108.04 108.04 3.4K
12:26 108.04 108.12 108.04 108.12 3.1K
12:27 108.12 108.12 108.00 108.03 3.5K
12:28 108.03 108.03 107.99 107.99 1.0K
12:29 107.96 107.99 107.94 107.99 4.2K
12:30 107.99 108.16 107.99 108.11 3.4K
12:31 108.28 108.28 108.12 108.12 7.8K
12:32 108.05 108.05 107.97 107.97 10.3K
12:33 107.97 107.97 107.77 107.82 2.8K
12:34 107.82 107.82 107.82 107.82 3.7K
12:35 107.72 107.72 107.61 107.68 9.9K
12:36 107.75 107.90 107.75 107.85 11.6K
12:37 107.85 107.85 107.76 107.77 1.5K
12:38 107.77 107.77 107.69 107.76 2.5K
12:39 107.77 107.78 107.76 107.78 0.7K
12:40 107.78 107.84 107.78 107.84 4.8K
12:41 107.84 107.84 107.80 107.80 1.3K
12:42 107.90 107.90 107.84 107.88 2.8K
12:43 107.88 107.95 107.83 107.95 6.4K
12:44 107.94 107.98 107.90 107.92 3.2K
12:45 107.92 107.92 107.81 107.89 3.5K
12:46 107.84 107.96 107.84 107.96 1.9K
12:47 107.96 107.96 107.90 107.90 1.5K
12:48 107.86 107.86 107.72 107.72 4.5K
12:49 107.69 107.79 107.67 107.79 2.9K
12:50 107.79 107.79 107.62 107.62 3.0K
12:51 107.58 107.68 107.58 107.68 2.5K
12:52 107.68 107.68 107.58 107.58 9.7K
12:53 107.58 107.58 107.43 107.55 17.4K
12:54 107.66 107.66 107.59 107.65 2.1K
12:55 107.65 107.83 107.65 107.83 14.4K
12:56 107.83 107.83 107.75 107.75 5.2K
12:57 107.80 107.81 107.62 107.62 7.1K
12:58 107.67 107.69 107.66 107.66 2.4K
12:59 107.66 107.76 107.66 107.76 3.2K
13:00 107.77 107.77 107.73 107.73 4.8K
13:01 107.73 107.76 107.73 107.76 2.2K
13:02 107.76 107.76 107.73 107.73 5.4K
13:03 107.73 107.73 107.64 107.64 1.5K
13:04 107.70 107.70 107.70 107.70 1.4K
13:05 107.70 107.76 107.65 107.70 7.3K
13:06 107.70 107.89 107.70 107.89 16.0K
13:07 107.79 107.81 107.79 107.81 2.4K
13:08 107.74 107.74 107.74 107.74 1.7K
13:09 107.68 107.73 107.68 107.72 2.0K
13:10 107.72 107.72 107.69 107.72 2.1K
13:11 107.72 107.74 107.70 107.70 1.7K
13:12 107.76 107.90 107.76 107.90 4.9K
13:13 107.89 107.89 107.87 107.87 3.4K
13:14 107.88 107.88 107.68 107.68 11.1K
13:15 107.69 107.76 107.67 107.74 21.2K
13:16 107.74 107.81 107.71 107.81 2.0K
13:17 107.79 107.81 107.79 107.81 1.6K
13:18 107.82 107.93 107.82 107.93 4.7K
13:19 107.92 107.99 107.92 107.99 2.6K
13:20 107.99 108.03 107.95 107.97 4.3K
13:21 107.97 108.07 107.97 108.05 6.7K
13:22 108.05 108.19 108.05 108.16 3.9K
13:23 108.16 108.29 108.16 108.29 1.7K
13:24 108.25 108.26 108.21 108.26 1.8K
13:25 108.26 108.26 108.24 108.25 6.4K
13:26 108.25 108.25 108.18 108.18 3.4K
13:27 108.08 108.12 108.08 108.12 2.5K
13:28 108.12 108.12 108.12 108.12 6.1K
13:29 108.12 108.23 108.09 108.18 8.4K
13:30 108.15 108.15 108.14 108.14 2.8K
13:31 108.15 108.30 108.13 108.23 12.6K
13:32 108.22 108.22 108.08 108.13 3.7K
13:33 108.12 108.12 108.05 108.11 2.8K
13:34 108.11 108.13 108.11 108.13 2.2K
13:35 108.13 108.20 108.13 108.18 7.8K
13:36 108.15 108.17 108.07 108.07 6.5K
13:37 108.04 108.04 107.98 108.03 5.7K
13:38 108.03 108.03 107.88 107.88 4.0K
13:39 107.90 108.01 107.84 108.01 4.6K
13:40 107.98 107.98 107.98 107.98 1.0K
13:41 107.98 108.00 107.95 108.00 2.1K
13:42 108.00 108.00 107.89 107.89 1.8K
13:43 107.89 107.92 107.88 107.92 2.4K
13:44 107.99 108.11 107.99 108.11 11.6K
13:45 108.19 108.19 108.05 108.11 30.5K
13:46 108.11 108.20 108.02 108.02 2.0K
13:47 108.02 108.02 107.96 107.96 2.3K
13:48 107.96 108.04 107.96 107.96 7.2K
13:49 108.02 108.05 108.02 108.05 1.8K
13:50 108.04 108.10 108.04 108.06 5.8K
13:51 108.10 108.10 108.03 108.03 5.8K
13:52 108.03 108.03 107.90 107.91 1.9K
13:53 107.91 107.91 107.88 107.90 4.8K
13:54 107.81 107.93 107.81 107.93 4.2K
13:55 107.93 107.93 107.88 107.88 2.4K
13:56 107.88 107.88 107.88 107.88 12.8K
13:57 107.88 107.90 107.88 107.89 3.4K
13:58 107.89 107.89 107.82 107.82 2.7K
13:59 107.87 107.87 107.81 107.85 2.7K
14:00 107.85 107.85 107.74 107.74 5.4K
14:01 107.73 107.83 107.73 107.83 7.1K
14:02 107.80 107.81 107.76 107.80 3.5K
14:03 107.80 107.80 107.73 107.73 1.5K
14:04 107.70 107.81 107.70 107.76 6.6K
14:05 107.76 107.76 107.71 107.71 1.3K
14:06 107.70 107.78 107.70 107.75 4.8K
14:07 107.75 107.80 107.75 107.77 4.9K
14:08 107.80 107.90 107.78 107.90 8.1K
14:09 107.90 107.90 107.84 107.86 5.1K
14:10 107.86 107.86 107.79 107.79 1.4K
14:11 107.71 107.71 107.60 107.61 5.2K
14:12 107.61 107.61 107.54 107.54 3.5K
14:13 107.54 107.54 107.45 107.52 4.8K
14:14 107.52 107.58 107.41 107.41 11.4K
14:15 107.29 107.44 107.27 107.44 9.0K
14:16 107.41 107.43 107.34 107.37 6.7K
14:17 107.37 107.57 107.37 107.57 3.0K
14:18 107.57 107.57 107.47 107.47 2.8K
14:19 107.47 107.57 107.47 107.54 4.7K
14:20 107.55 107.55 107.55 107.55 1.2K
14:21 107.55 107.58 107.53 107.55 11.8K
14:22 107.48 107.55 107.48 107.54 9.1K
14:23 107.54 107.57 107.45 107.45 4.2K
14:24 107.46 107.55 107.46 107.55 1.9K
14:25 107.55 107.64 107.55 107.61 9.3K
14:26 107.72 107.77 107.72 107.74 5.6K
14:27 107.72 107.73 107.65 107.65 7.8K
14:28 107.65 107.70 107.64 107.64 3.8K
14:29 107.68 107.68 107.64 107.64 9.9K
14:30 107.62 107.62 107.49 107.49 7.5K
14:31 107.51 107.56 107.51 107.54 4.1K
14:32 107.51 107.72 107.51 107.71 18.2K
14:33 107.74 107.76 107.72 107.76 3.0K
14:34 107.75 107.85 107.75 107.84 9.2K
14:35 107.85 107.85 107.76 107.76 6.2K
14:36 107.80 107.81 107.77 107.81 5.7K
14:37 107.81 107.84 107.79 107.79 5.5K
14:38 107.79 107.87 107.79 107.87 7.8K
14:39 107.99 107.99 107.92 107.92 8.0K
14:40 107.89 107.89 107.88 107.88 5.5K
14:41 107.97 107.99 107.95 107.95 35.2K
14:42 107.99 108.03 107.96 107.96 5.2K
14:43 108.01 108.01 107.97 108.00 5.6K
14:44 107.86 107.86 107.80 107.82 27.0K
14:45 107.82 107.82 107.82 107.82 1.2K
14:46 107.82 107.88 107.82 107.88 12.8K
14:47 107.91 108.02 107.91 108.00 20.0K
14:48 108.08 108.08 108.00 108.00 6.7K
14:49 108.05 108.07 108.02 108.02 7.7K
14:50 108.02 108.06 108.02 108.04 2.9K
14:51 108.04 108.06 108.00 108.02 9.9K
14:52 108.09 108.10 108.05 108.10 14.0K
14:53 108.09 108.10 108.05 108.06 7.6K
14:54 108.05 108.05 107.96 108.05 8.3K
14:55 108.06 108.06 108.01 108.04 3.7K
14:56 108.09 108.21 108.09 108.17 11.9K
14:57 108.19 108.24 108.18 108.20 17.9K
14:58 108.20 108.29 108.20 108.24 14.0K
14:59 108.24 108.24 108.17 108.17 3.0K
15:00 108.17 108.22 108.17 108.20 8.2K
15:01 108.23 108.25 108.23 108.25 9.5K
15:02 108.28 108.28 108.27 108.27 5.0K
15:03 108.29 108.29 108.29 108.29 13.9K
15:04 108.26 108.30 108.26 108.28 13.5K
15:05 108.25 108.42 108.25 108.42 25.2K
15:06 108.39 108.40 108.35 108.35 15.4K
15:07 108.42 108.46 108.42 108.43 10.3K
15:08 108.43 108.43 108.37 108.42 3.2K
15:09 108.41 108.41 108.34 108.37 9.5K
15:10 108.36 108.43 108.31 108.43 17.4K
15:11 108.42 108.50 108.42 108.43 56.5K
15:12 108.47 108.48 108.45 108.45 7.1K
15:13 108.48 108.50 108.48 108.50 8.1K
15:14 108.51 108.51 108.51 108.51 32.3K
15:15 108.52 108.54 108.50 108.51 24.0K
15:16 108.51 108.57 108.49 108.49 18.9K
15:17 108.46 108.48 108.46 108.48 7.5K
15:18 108.45 108.65 108.45 108.65 15.6K
15:19 108.61 108.63 108.44 108.53 111.3K
15:20 108.54 108.56 108.53 108.56 5.3K
15:21 108.56 108.66 108.56 108.66 7.7K
15:22 108.60 108.61 108.57 108.61 10.6K
15:23 108.62 108.63 108.62 108.62 5.8K
15:24 108.62 108.62 108.61 108.61 4.8K
15:25 108.63 108.72 108.63 108.72 14.1K
15:26 108.73 108.80 108.73 108.77 13.7K
15:27 108.77 108.77 108.75 108.76 4.1K
15:28 108.75 108.83 108.75 108.83 11.4K
15:29 108.83 108.86 108.81 108.81 27.3K
15:30 108.87 108.91 108.84 108.84 19.3K
15:31 108.82 108.87 108.76 108.87 10.4K
15:32 108.82 108.85 108.82 108.85 11.5K
15:33 108.80 108.80 108.73 108.74 9.6K
15:34 108.68 108.68 108.54 108.54 10.2K
15:35 108.56 108.58 108.48 108.58 10.8K
15:36 108.58 108.65 108.58 108.65 8.5K
15:37 108.68 108.74 108.64 108.74 50.5K
15:38 108.75 108.81 108.75 108.81 11.3K
15:39 108.82 108.82 108.72 108.75 18.9K
15:40 108.84 108.88 108.84 108.88 18.5K
15:41 108.88 108.89 108.85 108.85 13.2K
15:42 108.85 108.85 108.79 108.84 24.0K
15:43 108.84 108.93 108.84 108.93 30.2K
15:44 108.86 108.88 108.82 108.82 21.4K
15:45 108.85 108.93 108.84 108.93 17.3K
15:46 108.82 108.86 108.79 108.81 198.6K
15:47 108.80 108.84 108.80 108.81 12.0K
15:48 108.83 108.83 108.81 108.83 7.0K
15:49 108.83 108.97 108.83 108.93 16.7K
15:50 108.94 109.08 108.94 109.04 11.1K
15:51 109.02 109.03 108.87 108.87 40.8K
15:52 108.87 108.99 108.87 108.99 36.1K
15:53 108.91 109.01 108.86 109.01 39.8K
15:54 109.11 109.11 108.99 109.05 41.2K
15:55 109.09 109.18 109.00 109.18 44.9K
15:56 109.14 109.14 108.93 108.93 66.7K
15:57 108.89 108.89 108.69 108.70 64.3K
15:58 108.77 108.78 108.67 108.75 81.3K
15:59 108.78 108.90 108.78 108.90 90.6K
16:00 108.91 109.60 108.83 108.86 992.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음