씨게이트 (STX)

STX
🏛️ 미국 →
252.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 119.10 119.30 116.00 119.16 31.6K
09:32 119.16 119.16 118.95 118.95 2.0K
09:33 118.91 118.99 118.88 118.88 4.9K
09:34 118.88 118.88 118.85 118.85 3.5K
09:35 118.96 118.96 118.81 118.92 5.2K
09:36 118.92 119.12 118.92 119.12 7.0K
09:37 119.12 119.43 119.03 119.43 19.8K
09:38 119.49 119.63 119.43 119.63 7.7K
09:39 119.69 119.69 119.63 119.63 1.4K
09:40 119.58 119.58 119.58 119.58 2.5K
09:41 119.58 119.67 119.54 119.54 3.2K
09:42 119.80 119.80 119.68 119.68 4.9K
09:43 119.68 119.96 119.68 119.96 67.5K
09:44 119.96 119.96 119.80 119.88 2.6K
09:45 119.75 119.80 119.75 119.80 2.5K
09:46 119.80 119.82 119.80 119.80 7.8K
09:47 119.87 119.87 119.64 119.64 16.2K
09:48 119.61 119.71 119.61 119.70 6.1K
09:49 119.69 119.82 119.68 119.68 4.1K
09:50 119.75 119.94 119.75 119.90 6.8K
09:51 120.03 120.03 119.98 120.00 26.3K
09:52 120.03 120.08 120.01 120.08 14.1K
09:53 120.01 120.09 120.01 120.09 1.5K
09:54 120.09 120.09 120.06 120.06 3.0K
09:55 120.06 120.09 120.06 120.09 3.7K
09:56 120.09 120.25 120.09 120.14 8.7K
09:57 120.19 120.19 120.19 120.19 2.4K
09:58 120.19 120.20 120.19 120.20 1.5K
09:59 120.20 120.20 119.96 119.99 6.5K
10:00 120.04 120.05 120.04 120.04 5.7K
10:01 120.19 120.29 120.19 120.29 15.7K
10:02 120.29 120.41 120.29 120.41 2.1K
10:03 120.46 120.50 120.44 120.50 11.3K
10:04 120.50 120.53 120.50 120.50 13.8K
10:05 120.50 120.50 120.39 120.39 9.8K
10:06 120.39 120.41 120.39 120.41 1.4K
10:07 120.45 120.50 120.37 120.37 7.9K
10:08 120.37 120.44 120.36 120.36 11.5K
10:09 120.20 120.20 120.17 120.18 6.3K
10:10 120.18 120.50 120.18 120.50 10.5K
10:11 120.50 120.57 120.43 120.48 4.2K
10:12 120.52 120.55 120.49 120.49 5.7K
10:13 120.49 120.59 120.49 120.49 8.3K
10:14 120.49 120.51 120.49 120.51 16.7K
10:15 120.51 120.54 120.51 120.54 4.0K
10:16 120.49 120.56 120.48 120.55 12.3K
10:17 120.55 120.65 120.54 120.65 11.6K
10:18 120.68 120.68 120.62 120.62 3.3K
10:19 120.64 120.67 120.62 120.64 7.1K
10:20 120.60 120.69 120.60 120.63 6.0K
10:21 120.66 120.67 120.57 120.60 3.9K
10:22 120.57 120.78 120.57 120.78 8.6K
10:23 120.74 120.81 120.74 120.76 5.2K
10:24 120.76 120.79 120.76 120.79 1.4K
10:25 120.79 120.88 120.78 120.88 3.6K
10:26 120.81 120.85 120.73 120.85 5.0K
10:27 120.83 120.84 120.83 120.84 4.7K
10:28 120.83 120.83 120.82 120.82 2.0K
10:29 120.82 120.83 120.78 120.78 8.6K
10:30 120.78 120.85 120.78 120.82 4.7K
10:31 120.81 120.81 120.72 120.76 3.0K
10:32 120.76 120.80 120.76 120.80 2.3K
10:33 120.80 120.80 120.75 120.75 6.8K
10:34 120.65 120.69 120.65 120.66 4.0K
10:35 120.66 120.66 120.65 120.66 2.6K
10:36 120.61 120.68 120.61 120.66 7.9K
10:37 120.66 120.66 120.66 120.66 2.3K
10:38 120.66 120.71 120.59 120.71 1.8K
10:39 120.75 120.96 120.75 120.96 8.3K
10:40 120.96 120.99 120.83 120.83 4.4K
10:41 120.83 120.89 120.83 120.88 10.1K
10:42 120.87 120.88 120.85 120.85 7.5K
10:43 120.85 120.89 120.85 120.89 2.6K
10:44 120.89 120.90 120.81 120.85 7.2K
10:45 120.86 120.87 120.86 120.86 2.8K
10:46 120.86 121.05 120.86 121.03 17.5K
10:47 121.03 121.05 121.00 121.05 4.8K
10:48 121.05 121.10 121.05 121.10 3.6K
10:49 121.10 121.20 121.10 121.20 5.6K
10:50 121.21 121.21 121.17 121.17 4.1K
10:51 121.16 121.19 121.13 121.13 4.2K
10:52 121.19 121.24 121.18 121.24 6.5K
10:53 121.24 121.25 121.24 121.24 3.6K
10:54 121.26 121.29 121.26 121.27 7.9K
10:55 121.29 121.33 121.22 121.22 7.9K
10:56 121.26 121.51 121.26 121.51 17.1K
10:57 121.45 121.45 121.38 121.38 8.6K
10:58 121.38 121.42 121.38 121.42 49.9K
10:59 121.44 121.49 121.44 121.45 15.6K
11:00 121.48 121.60 121.48 121.59 25.4K
11:01 121.52 121.70 121.52 121.70 8.3K
11:02 121.73 121.76 121.72 121.72 3.5K
11:03 121.75 121.75 121.74 121.74 4.2K
11:04 121.74 121.75 121.74 121.75 5.5K
11:05 121.75 121.75 121.69 121.75 3.1K
11:06 121.75 121.81 121.71 121.81 7.4K
11:07 121.82 121.91 121.82 121.87 5.8K
11:08 121.86 121.94 121.85 121.85 21.7K
11:09 121.85 121.88 121.85 121.88 2.9K
11:10 121.85 121.86 121.85 121.86 1.9K
11:11 121.86 121.86 121.78 121.85 7.7K
11:12 121.85 121.94 121.85 121.94 6.4K
11:13 121.94 121.98 121.94 121.98 56.7K
11:14 121.98 122.00 121.96 122.00 4.3K
11:15 122.02 122.02 121.94 121.97 14.2K
11:16 121.96 121.96 121.75 121.75 18.9K
11:17 121.73 121.73 121.63 121.63 4.7K
11:18 121.60 121.60 121.56 121.60 2.8K
11:19 121.64 121.79 121.64 121.75 20.5K
11:20 121.77 121.80 121.75 121.75 10.7K
11:21 121.75 122.06 121.75 122.06 26.3K
11:22 122.06 122.19 122.06 122.10 14.0K
11:23 122.11 122.17 122.11 122.17 7.7K
11:24 122.25 122.25 122.19 122.19 39.8K
11:25 122.21 122.23 122.18 122.18 62.0K
11:26 122.11 122.34 122.11 122.34 12.7K
11:27 122.35 122.37 122.30 122.37 4.8K
11:28 122.36 122.43 122.30 122.37 21.8K
11:29 122.35 122.35 122.33 122.34 19.0K
11:30 122.34 122.35 122.28 122.32 15.9K
11:31 122.26 122.27 122.14 122.24 14.7K
11:32 122.27 122.31 122.25 122.25 2.7K
11:33 122.25 122.31 122.25 122.31 11.6K
11:34 122.22 122.25 122.22 122.23 8.5K
11:35 122.22 122.32 122.22 122.30 6.1K
11:36 122.29 122.29 122.17 122.17 17.3K
11:37 122.17 122.22 122.17 122.22 19.2K
11:38 122.21 122.21 122.12 122.12 8.0K
11:39 122.14 122.32 122.14 122.32 28.3K
11:40 122.41 122.52 122.39 122.49 83.7K
11:41 122.48 122.56 122.47 122.56 50.4K
11:42 122.55 122.55 122.43 122.43 165.9K
11:43 122.47 122.47 122.37 122.47 7.6K
11:44 122.49 122.51 122.45 122.51 5.1K
11:45 122.57 122.70 122.57 122.70 4.8K
11:46 122.66 122.73 122.55 122.73 5.2K
11:47 122.73 122.73 122.56 122.56 46.5K
11:48 122.59 122.65 122.59 122.64 6.6K
11:49 122.64 122.77 122.64 122.74 15.8K
11:50 122.69 122.69 122.54 122.54 10.8K
11:51 122.54 122.62 122.49 122.49 19.6K
11:52 122.50 122.51 122.46 122.51 6.4K
11:53 122.55 122.69 122.54 122.69 7.3K
11:54 122.98 122.99 122.94 122.97 36.2K
11:55 123.01 123.01 122.90 123.00 14.3K
11:56 123.00 123.23 123.00 123.23 6.0K
11:57 123.31 123.31 123.23 123.31 44.7K
11:58 123.25 123.25 123.16 123.23 7.4K
11:59 123.23 123.24 123.07 123.12 5.2K
12:00 123.12 123.23 123.07 123.23 9.2K
12:01 123.23 123.25 123.23 123.24 1.9K
12:02 123.22 123.26 123.18 123.19 29.4K
12:03 123.18 123.35 123.16 123.35 8.6K
12:04 123.34 123.40 123.33 123.40 4.5K
12:05 123.40 123.40 123.33 123.33 7.1K
12:06 123.36 123.39 123.36 123.38 5.8K
12:07 123.38 123.47 123.38 123.47 4.5K
12:08 123.50 123.52 123.43 123.43 14.6K
12:09 123.51 123.51 123.40 123.41 16.6K
12:10 123.41 123.41 123.21 123.22 9.6K
12:11 123.26 123.36 123.26 123.36 6.4K
12:12 123.37 123.50 123.37 123.47 8.2K
12:13 123.46 123.46 123.26 123.36 13.5K
12:14 123.36 123.41 123.34 123.39 16.7K
12:15 123.48 123.53 123.48 123.52 4.1K
12:16 123.53 123.66 123.53 123.61 11.0K
12:17 123.59 123.62 123.59 123.62 1.2K
12:18 123.62 123.78 123.62 123.78 13.7K
12:19 123.70 123.71 123.69 123.71 4.3K
12:20 123.74 123.78 123.72 123.78 1.9K
12:21 123.70 123.70 123.62 123.63 6.2K
12:22 123.65 123.65 123.50 123.54 22.1K
12:23 123.54 123.54 123.50 123.50 3.1K
12:24 123.50 123.56 123.50 123.54 5.3K
12:25 123.51 123.68 123.51 123.68 15.4K
12:26 123.68 123.80 123.66 123.80 8.2K
12:27 123.75 123.76 123.73 123.73 2.7K
12:28 123.82 123.84 123.65 123.65 8.9K
12:29 123.65 123.68 123.65 123.68 1.0K
12:30 123.63 123.64 123.60 123.60 8.0K
12:31 123.57 123.60 123.55 123.60 5.9K
12:32 123.60 123.72 123.60 123.72 6.1K
12:33 123.72 123.77 123.72 123.75 1.4K
12:34 123.75 123.75 123.68 123.68 5.7K
12:35 123.67 123.79 123.63 123.79 9.8K
12:36 123.78 123.80 123.78 123.78 5.1K
12:37 123.81 123.89 123.80 123.89 10.6K
12:38 123.89 123.91 123.86 123.86 4.3K
12:39 123.86 123.88 123.82 123.87 4.4K
12:40 123.87 123.92 123.85 123.92 8.7K
12:41 124.01 124.02 123.95 123.95 17.9K
12:42 123.97 124.02 123.96 124.02 12.0K
12:43 123.99 124.03 123.91 123.91 27.4K
12:44 123.93 123.95 123.91 123.95 7.0K
12:45 123.96 123.99 123.92 123.92 33.7K
12:46 123.91 123.96 123.90 123.96 5.7K
12:47 123.98 123.98 123.89 123.94 9.7K
12:48 123.94 123.94 123.83 123.83 13.8K
12:49 123.89 123.96 123.89 123.96 20.2K
12:50 123.94 123.94 123.85 123.89 11.9K
12:51 123.95 123.95 123.87 123.87 4.4K
12:52 123.90 123.90 123.80 123.80 10.6K
12:53 123.78 123.78 123.70 123.70 3.8K
12:54 123.70 123.70 123.61 123.61 5.0K
12:55 123.64 123.64 123.57 123.57 8.8K
12:56 123.59 123.63 123.59 123.62 9.3K
12:57 123.74 123.75 123.72 123.73 7.9K
12:58 123.76 123.79 123.76 123.77 4.6K
12:59 123.80 123.84 123.80 123.82 6.5K
13:00 123.82 123.85 123.75 123.75 5.4K
13:01 123.79 123.81 123.79 123.81 2.6K
13:02 123.81 123.83 123.80 123.83 3.7K
13:03 123.82 123.84 123.77 123.81 7.1K
13:04 123.84 123.84 123.77 123.77 4.7K
13:05 123.77 123.82 123.77 123.82 4.4K
13:06 123.82 123.86 123.82 123.86 12.3K
13:07 123.86 123.86 123.84 123.84 6.0K
13:08 123.82 123.82 123.71 123.71 13.3K
13:09 123.72 123.72 123.72 123.72 1.9K
13:10 123.67 123.67 123.58 123.64 8.9K
13:11 123.64 123.70 123.64 123.67 3.5K
13:12 123.67 123.72 123.65 123.72 5.0K
13:13 123.69 123.75 123.68 123.75 4.4K
13:14 123.74 123.74 123.67 123.67 3.4K
13:15 123.67 123.67 123.60 123.60 4.3K
13:16 123.60 123.66 123.60 123.66 3.8K
13:17 123.66 123.67 123.61 123.61 3.9K
13:18 123.59 123.61 123.59 123.61 11.0K
13:19 123.61 123.71 123.59 123.71 6.4K
13:20 123.74 123.75 123.74 123.75 3.6K
13:21 123.75 123.75 123.69 123.71 2.8K
13:22 123.71 123.78 123.71 123.78 2.0K
13:23 123.78 123.78 123.71 123.71 3.3K
13:24 123.71 123.74 123.69 123.71 3.2K
13:25 123.71 123.71 123.65 123.65 3.3K
13:26 123.61 123.61 123.52 123.56 2.6K
13:27 123.56 123.62 123.56 123.56 5.9K
13:28 123.59 123.59 123.47 123.47 6.9K
13:29 123.48 123.50 123.43 123.47 9.3K
13:30 123.47 123.47 123.44 123.44 3.9K
13:31 123.42 123.42 123.38 123.40 9.0K
13:32 123.52 123.59 123.52 123.56 18.8K
13:33 123.48 123.49 123.40 123.40 16.2K
13:34 123.39 123.43 123.35 123.35 5.6K
13:35 123.39 123.41 123.32 123.32 27.9K
13:36 123.40 123.40 123.31 123.31 4.9K
13:37 123.37 123.44 123.37 123.44 20.9K
13:38 123.44 123.46 123.44 123.45 8.3K
13:39 123.43 123.45 123.43 123.44 9.6K
13:40 123.53 123.60 123.53 123.60 8.4K
13:41 123.67 123.76 123.63 123.63 11.1K
13:42 123.52 123.52 123.45 123.45 8.2K
13:43 123.45 123.45 123.29 123.29 7.3K
13:44 123.31 123.31 123.24 123.28 6.5K
13:45 123.33 123.42 123.33 123.42 4.8K
13:46 123.36 123.38 123.34 123.37 2.6K
13:47 123.37 123.42 123.37 123.42 3.1K
13:48 123.45 123.47 123.42 123.43 5.0K
13:49 123.45 123.49 123.45 123.48 7.1K
13:50 123.45 123.47 123.44 123.47 10.4K
13:51 123.44 123.45 123.43 123.43 6.2K
13:52 123.43 123.43 123.38 123.38 3.1K
13:53 123.38 123.38 123.23 123.30 22.0K
13:54 123.30 123.30 123.25 123.25 2.3K
13:55 123.30 123.36 123.30 123.36 9.1K
13:56 123.36 123.36 123.27 123.27 34.0K
13:57 123.27 123.27 123.13 123.14 5.0K
13:58 123.10 123.10 123.02 123.05 5.5K
13:59 123.00 123.01 122.97 122.97 27.2K
14:00 123.01 123.01 122.94 122.95 17.3K
14:01 122.94 122.96 122.88 122.88 4.7K
14:02 122.88 122.88 122.80 122.80 9.0K
14:03 122.82 122.82 122.73 122.73 8.9K
14:04 122.65 122.69 122.59 122.63 15.3K
14:05 122.58 122.61 122.52 122.58 3.0K
14:06 122.58 122.58 122.50 122.52 4.8K
14:07 122.46 122.54 122.39 122.54 13.0K
14:08 122.54 122.61 122.54 122.61 2.6K
14:09 122.54 122.60 122.54 122.60 5.2K
14:10 122.57 122.57 122.57 122.57 2.5K
14:11 122.52 122.52 122.31 122.31 5.3K
14:12 122.36 122.40 122.30 122.40 7.8K
14:13 122.48 122.51 122.48 122.51 30.3K
14:14 122.53 122.53 122.50 122.52 3.0K
14:15 122.46 122.52 122.46 122.51 7.2K
14:16 122.47 122.47 122.34 122.34 3.9K
14:17 122.34 122.42 122.33 122.33 2.4K
14:18 122.33 122.36 122.24 122.24 5.3K
14:19 122.21 122.28 122.21 122.27 3.6K
14:20 122.27 122.35 122.24 122.35 7.4K
14:21 122.36 122.53 122.36 122.53 11.5K
14:22 122.53 122.54 122.53 122.54 1.4K
14:23 122.53 122.69 122.53 122.68 8.2K
14:24 122.63 122.77 122.63 122.76 7.6K
14:25 122.75 122.75 122.73 122.73 5.0K
14:26 122.73 122.73 122.64 122.64 2.7K
14:27 122.64 122.66 122.64 122.66 1.6K
14:28 122.66 122.79 122.66 122.79 4.8K
14:29 122.78 122.78 122.76 122.77 6.5K
14:30 122.77 122.87 122.73 122.84 12.3K
14:31 122.89 122.93 122.89 122.93 6.8K
14:32 122.92 122.99 122.92 122.97 5.3K
14:33 122.97 122.99 122.95 122.95 5.2K
14:34 122.93 122.95 122.90 122.92 7.0K
14:35 122.92 122.98 122.92 122.97 8.5K
14:36 122.99 123.02 122.92 122.92 9.9K
14:37 122.92 122.92 122.79 122.79 4.4K
14:38 122.80 122.92 122.80 122.89 13.0K
14:39 122.89 122.89 122.88 122.88 4.8K
14:40 122.87 122.92 122.85 122.92 26.7K
14:41 122.92 122.92 122.83 122.83 7.0K
14:42 122.86 122.86 122.76 122.76 12.0K
14:43 122.77 122.86 122.77 122.86 5.7K
14:44 122.88 122.88 122.79 122.80 9.1K
14:45 122.80 123.07 122.80 123.07 40.5K
14:46 123.07 123.07 122.95 122.95 18.5K
14:47 122.99 123.03 122.96 122.96 10.9K
14:48 122.96 123.04 122.96 123.04 9.6K
14:49 123.07 123.16 123.07 123.11 8.4K
14:50 123.12 123.12 123.02 123.02 11.7K
14:51 122.93 122.94 122.90 122.90 6.4K
14:52 122.90 122.91 122.87 122.91 7.8K
14:53 122.91 122.99 122.91 122.99 4.9K
14:54 123.05 123.05 122.88 122.88 5.9K
14:55 122.87 122.92 122.86 122.86 2.7K
14:56 122.87 122.87 122.82 122.82 3.6K
14:57 122.78 122.80 122.73 122.74 47.2K
14:58 122.74 122.77 122.71 122.77 3.5K
14:59 122.73 122.74 122.70 122.73 6.6K
15:00 122.73 122.75 122.65 122.67 7.0K
15:01 122.64 122.68 122.64 122.68 7.0K
15:02 122.68 122.68 122.60 122.62 5.3K
15:03 122.65 122.68 122.65 122.66 4.2K
15:04 122.66 122.66 122.62 122.62 2.1K
15:05 122.67 122.67 122.59 122.62 4.7K
15:06 122.66 122.71 122.62 122.71 13.6K
15:07 122.71 122.73 122.70 122.70 18.9K
15:08 122.80 122.84 122.80 122.83 7.4K
15:09 122.79 122.79 122.71 122.73 19.7K
15:10 122.73 122.82 122.70 122.81 8.0K
15:11 122.77 122.77 122.69 122.72 7.9K
15:12 122.72 122.77 122.70 122.76 6.2K
15:13 122.76 122.83 122.76 122.83 5.2K
15:14 122.84 122.84 122.76 122.76 8.3K
15:15 122.76 122.82 122.75 122.80 6.1K
15:16 122.80 122.80 122.77 122.77 7.6K
15:17 122.78 122.78 122.78 122.78 3.6K
15:18 122.81 122.86 122.81 122.84 8.6K
15:19 122.84 122.92 122.84 122.92 4.0K
15:20 122.92 122.93 122.90 122.93 31.3K
15:21 122.83 122.89 122.83 122.86 15.6K
15:22 122.86 122.87 122.84 122.84 115.1K
15:23 122.84 122.84 122.82 122.82 6.5K
15:24 122.82 122.85 122.78 122.78 9.9K
15:25 122.78 122.93 122.76 122.93 14.8K
15:26 122.93 122.93 122.86 122.87 6.4K
15:27 122.84 122.84 122.82 122.83 6.3K
15:28 122.83 122.88 122.83 122.86 7.7K
15:29 122.86 122.91 122.86 122.90 6.7K
15:30 122.90 122.90 122.86 122.86 9.2K
15:31 122.94 122.97 122.93 122.97 20.0K
15:32 123.01 123.09 123.01 123.07 9.7K
15:33 123.08 123.12 123.08 123.12 2.2K
15:34 123.13 123.13 123.06 123.07 5.9K
15:35 123.07 123.07 123.04 123.04 3.6K
15:36 123.07 123.17 123.07 123.17 13.3K
15:37 123.16 123.21 123.16 123.21 8.2K
15:38 123.21 123.21 123.14 123.14 7.3K
15:39 123.15 123.21 123.15 123.19 19.6K
15:40 123.19 123.19 123.13 123.13 6.5K
15:41 123.20 123.20 123.15 123.19 12.9K
15:42 123.17 123.25 123.17 123.24 7.8K
15:43 123.23 123.23 123.20 123.22 8.3K
15:44 123.19 123.35 123.19 123.35 10.5K
15:45 123.34 123.35 123.23 123.23 10.5K
15:46 123.28 123.34 123.28 123.32 26.5K
15:47 123.32 123.35 123.32 123.34 7.9K
15:48 123.30 123.32 123.25 123.28 13.6K
15:49 123.34 123.34 123.25 123.25 6.7K
15:50 123.17 123.26 123.17 123.25 23.1K
15:51 123.21 123.21 123.18 123.21 21.0K
15:52 123.27 123.27 123.14 123.16 24.2K
15:53 123.14 123.23 123.14 123.22 15.0K
15:54 123.21 123.23 123.09 123.19 23.3K
15:55 123.19 123.25 123.15 123.15 36.9K
15:56 123.28 123.35 123.26 123.30 30.4K
15:57 123.36 123.36 123.25 123.28 39.8K
15:58 123.33 123.33 123.26 123.27 53.8K
15:59 123.28 123.28 123.26 123.27 56.2K
16:00 123.27 123.86 122.79 123.23 503.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음