씨게이트 (STX)

STX
🏛️ 미국 →
254.72
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 129.54 129.66 128.00 129.24 173.7K
09:32 129.18 129.18 129.07 129.15 5.4K
09:33 129.15 129.20 128.88 129.12 11.5K
09:34 129.08 129.08 128.91 129.04 3.0K
09:35 129.15 129.33 128.99 129.29 9.0K
09:36 129.28 129.50 129.28 129.50 6.2K
09:37 129.45 129.45 129.22 129.22 3.7K
09:38 129.22 129.28 129.22 129.28 1.5K
09:39 129.37 129.56 129.37 129.46 8.4K
09:40 129.44 129.44 129.44 129.44 2.5K
09:41 129.49 129.55 129.49 129.55 10.7K
09:42 129.49 129.55 129.45 129.45 5.1K
09:43 129.63 129.89 129.63 129.76 17.7K
09:44 129.76 129.96 129.76 129.90 77.2K
09:45 129.87 129.87 129.63 129.76 13.2K
09:46 129.85 129.85 129.76 129.77 7.9K
09:47 129.79 129.79 129.57 129.61 8.4K
09:48 129.60 129.61 129.55 129.55 12.0K
09:49 129.59 129.63 129.51 129.51 14.2K
09:50 129.55 129.55 129.43 129.43 7.3K
09:51 129.52 129.52 129.45 129.45 10.1K
09:52 129.46 129.55 129.46 129.55 9.7K
09:53 129.55 129.75 129.55 129.75 36.7K
09:54 129.81 129.87 129.76 129.80 11.2K
09:55 129.89 129.93 129.84 129.93 10.7K
09:56 129.94 129.94 129.83 129.83 15.4K
09:57 129.95 130.13 129.92 130.13 37.2K
09:58 130.10 130.10 130.05 130.07 10.9K
09:59 130.06 130.06 129.89 130.00 27.6K
10:00 129.99 130.00 129.89 130.00 15.1K
10:01 130.00 130.17 130.00 130.17 33.3K
10:02 130.19 130.21 130.12 130.15 23.8K
10:03 130.15 130.26 130.12 130.26 20.9K
10:04 130.21 130.30 130.19 130.27 21.8K
10:05 130.25 130.38 130.25 130.32 16.9K
10:06 130.28 130.39 130.28 130.39 5.8K
10:07 130.30 130.38 130.30 130.33 28.0K
10:08 130.38 130.38 130.28 130.38 14.4K
10:09 130.38 130.44 130.32 130.34 27.8K
10:10 130.27 130.48 130.25 130.48 19.1K
10:11 130.48 130.60 130.48 130.56 6.6K
10:12 130.62 130.69 130.62 130.64 11.7K
10:13 130.68 130.73 130.62 130.69 11.9K
10:14 130.73 130.73 130.54 130.72 9.8K
10:15 130.72 130.72 130.50 130.50 9.3K
10:16 130.48 130.50 130.48 130.48 7.6K
10:17 130.49 130.89 130.49 130.89 19.4K
10:18 130.93 131.01 130.92 131.01 11.7K
10:19 131.02 131.13 130.93 131.13 12.0K
10:20 131.12 131.12 130.95 130.95 18.2K
10:21 130.98 130.98 130.92 130.96 15.2K
10:22 130.96 131.08 130.96 131.01 7.8K
10:23 130.90 131.05 130.90 131.05 31.2K
10:24 131.05 131.35 131.05 131.35 90.4K
10:25 131.37 131.50 131.37 131.48 36.9K
10:26 131.44 131.49 131.39 131.49 16.9K
10:27 131.50 131.54 131.43 131.54 21.4K
10:28 131.52 131.54 131.39 131.42 25.1K
10:29 131.55 131.55 131.42 131.42 10.3K
10:30 131.47 131.61 131.47 131.56 29.7K
10:31 131.58 131.90 131.58 131.83 20.7K
10:32 131.83 131.88 131.83 131.87 5.0K
10:33 131.88 131.91 131.78 131.89 42.7K
10:34 131.91 132.01 131.91 132.00 24.8K
10:35 131.99 132.10 131.99 132.04 23.7K
10:36 131.98 132.14 131.98 132.14 13.6K
10:37 132.09 132.21 132.09 132.17 12.8K
10:38 132.17 132.17 132.04 132.04 9.2K
10:39 132.04 132.04 131.84 131.84 10.9K
10:40 131.89 131.89 131.77 131.78 15.8K
10:41 131.76 131.76 131.66 131.66 14.5K
10:42 131.69 131.72 131.69 131.71 4.7K
10:43 131.76 131.87 131.58 131.87 10.0K
10:44 131.80 131.93 131.80 131.85 5.2K
10:45 131.85 131.87 131.80 131.80 8.5K
10:46 131.81 131.81 131.62 131.62 25.5K
10:47 131.59 131.77 131.59 131.77 9.8K
10:48 131.77 131.77 131.60 131.60 7.7K
10:49 131.60 131.70 131.60 131.68 5.0K
10:50 131.68 131.68 131.62 131.63 4.6K
10:51 131.62 131.62 131.55 131.55 5.3K
10:52 131.61 131.67 131.59 131.66 11.3K
10:53 131.66 131.75 131.62 131.75 3.8K
10:54 131.75 131.76 131.65 131.69 10.4K
10:55 131.61 131.62 131.51 131.62 19.3K
10:56 131.62 131.67 131.61 131.61 7.0K
10:57 131.61 131.61 131.50 131.54 5.4K
10:58 131.59 131.59 131.54 131.55 2.3K
10:59 131.54 131.65 131.54 131.65 3.7K
11:00 131.63 131.66 131.63 131.65 5.9K
11:01 131.65 131.74 131.65 131.71 3.7K
11:02 131.71 131.72 131.65 131.65 4.2K
11:03 131.68 131.68 131.67 131.67 2.4K
11:04 131.67 131.67 131.66 131.66 1.8K
11:05 131.63 131.69 131.63 131.69 6.1K
11:06 131.68 131.68 131.59 131.64 6.0K
11:07 131.65 131.79 131.65 131.73 14.1K
11:08 131.73 131.86 131.73 131.80 1.3K
11:09 131.80 131.81 131.74 131.74 2.1K
11:10 131.74 131.77 131.74 131.76 4.4K
11:11 131.77 131.77 131.73 131.73 4.0K
11:12 131.76 131.76 131.69 131.69 3.7K
11:13 131.70 131.70 131.65 131.69 10.2K
11:14 131.69 131.69 131.55 131.55 14.9K
11:15 131.59 131.59 131.44 131.47 13.3K
11:16 131.35 131.35 131.32 131.35 8.2K
11:17 131.35 131.47 131.35 131.47 13.6K
11:18 131.47 131.55 131.47 131.55 2.1K
11:19 131.55 131.55 131.42 131.42 4.1K
11:20 131.37 131.37 131.34 131.34 3.1K
11:21 131.34 131.40 131.34 131.39 5.5K
11:22 131.39 131.46 131.38 131.46 7.1K
11:23 131.45 131.50 131.45 131.50 2.6K
11:24 131.50 131.53 131.47 131.53 3.8K
11:25 131.45 131.45 131.41 131.45 11.4K
11:26 131.50 131.50 131.50 131.50 1.7K
11:27 131.50 131.56 131.50 131.56 18.3K
11:28 131.56 131.56 131.42 131.42 13.7K
11:29 131.42 131.47 131.38 131.41 9.1K
11:30 131.40 131.45 131.32 131.32 13.1K
11:31 131.29 131.41 131.29 131.41 8.6K
11:32 131.46 131.46 131.41 131.42 2.6K
11:33 131.45 131.45 131.32 131.40 12.4K
11:34 131.40 131.40 131.40 131.40 2.9K
11:35 131.38 131.38 131.30 131.30 9.6K
11:36 131.27 131.39 131.26 131.39 14.1K
11:37 131.39 131.39 131.24 131.24 18.9K
11:38 131.26 131.40 131.26 131.40 7.2K
11:39 131.34 131.40 131.34 131.34 2.1K
11:40 131.34 131.36 131.34 131.35 2.3K
11:41 131.35 131.40 131.35 131.35 1.2K
11:42 131.35 131.36 131.33 131.33 8.0K
11:43 131.12 131.12 131.03 131.06 16.7K
11:44 131.05 131.13 131.05 131.12 7.4K
11:45 131.12 131.12 130.98 130.98 4.1K
11:46 131.01 131.09 131.01 131.09 9.4K
11:47 131.09 131.09 130.99 131.02 6.2K
11:48 131.02 131.05 131.01 131.01 4.6K
11:49 131.01 131.05 130.94 131.00 8.2K
11:50 131.00 131.07 131.00 131.07 2.8K
11:51 131.19 131.22 131.17 131.22 5.6K
11:52 131.24 131.24 131.15 131.19 8.3K
11:53 131.23 131.23 131.21 131.22 2.4K
11:54 131.24 131.28 131.24 131.28 3.2K
11:55 131.18 131.22 131.07 131.07 7.1K
11:56 131.07 131.33 131.07 131.33 6.6K
11:57 131.30 131.32 131.29 131.29 6.0K
11:58 131.29 131.29 131.21 131.22 21.3K
11:59 131.22 131.39 131.22 131.35 5.3K
12:00 131.39 131.49 131.39 131.47 4.1K
12:01 131.48 131.48 131.44 131.44 2.2K
12:02 131.44 131.64 131.44 131.64 5.8K
12:03 131.64 131.69 131.64 131.66 3.5K
12:04 131.63 131.71 131.63 131.71 33.3K
12:05 131.69 131.73 131.69 131.73 6.4K
12:06 131.76 131.96 131.71 131.94 46.8K
12:07 131.83 131.83 131.74 131.75 25.5K
12:08 131.76 131.81 131.76 131.81 9.0K
12:09 131.87 131.90 131.83 131.85 26.0K
12:10 131.76 131.82 131.75 131.78 16.4K
12:11 131.78 131.78 131.77 131.77 10.1K
12:12 131.72 131.72 131.63 131.66 6.4K
12:13 131.66 131.71 131.66 131.68 3.9K
12:14 131.68 131.76 131.68 131.73 35.6K
12:15 131.75 131.75 131.72 131.72 11.9K
12:16 131.72 131.74 131.59 131.61 11.1K
12:17 131.61 131.63 131.60 131.60 3.4K
12:18 131.66 131.66 131.57 131.58 5.2K
12:19 131.57 131.58 131.49 131.49 4.9K
12:20 131.48 131.68 131.48 131.68 8.2K
12:21 131.67 131.67 131.57 131.64 3.9K
12:22 131.58 131.58 131.52 131.56 4.7K
12:23 131.53 131.67 131.53 131.61 2.7K
12:24 131.64 131.64 131.57 131.61 4.4K
12:25 131.55 131.67 131.55 131.60 9.1K
12:26 131.70 131.71 131.65 131.68 6.0K
12:27 131.68 131.68 131.61 131.64 3.1K
12:28 131.61 131.65 131.61 131.63 12.8K
12:29 131.60 131.64 131.58 131.61 9.0K
12:30 131.63 131.65 131.63 131.65 3.8K
12:31 131.63 131.69 131.63 131.67 9.8K
12:32 131.67 131.70 131.67 131.69 7.8K
12:33 131.68 131.68 131.59 131.59 11.4K
12:34 131.59 131.65 131.59 131.64 9.9K
12:35 131.64 131.64 131.58 131.60 6.8K
12:36 131.58 131.58 131.53 131.53 7.2K
12:37 131.49 131.57 131.49 131.57 24.3K
12:38 131.63 131.70 131.58 131.70 31.7K
12:39 131.64 131.66 131.59 131.66 22.7K
12:40 131.71 131.74 131.69 131.72 16.3K
12:41 131.68 131.68 131.67 131.67 23.1K
12:42 131.74 131.74 131.62 131.62 8.4K
12:43 131.62 131.66 131.60 131.66 9.8K
12:44 131.71 131.77 131.60 131.60 21.8K
12:45 131.68 131.69 131.66 131.69 10.2K
12:46 131.68 131.70 131.68 131.69 12.2K
12:47 131.71 131.81 131.71 131.79 34.4K
12:48 131.79 131.82 131.79 131.82 6.4K
12:49 131.77 131.82 131.75 131.75 7.2K
12:50 131.76 131.81 131.76 131.80 2.2K
12:51 131.84 131.95 131.84 131.94 35.3K
12:52 131.94 132.01 131.94 132.01 27.5K
12:53 131.97 131.97 131.96 131.96 18.2K
12:54 131.95 132.06 131.95 131.97 5.3K
12:55 132.01 132.01 131.94 131.95 5.2K
12:56 131.94 131.94 131.91 131.94 3.8K
12:57 131.91 131.92 131.88 131.88 3.8K
12:58 131.89 131.90 131.88 131.90 2.2K
12:59 131.91 131.94 131.90 131.90 2.2K
13:00 131.91 131.91 131.84 131.84 6.7K
13:01 131.85 131.86 131.85 131.85 4.9K
13:02 131.86 131.90 131.85 131.90 2.4K
13:03 131.87 131.91 131.84 131.84 7.4K
13:04 131.82 131.86 131.82 131.86 2.1K
13:05 131.89 131.89 131.84 131.84 2.8K
13:06 131.82 131.83 131.82 131.82 19.1K
13:07 131.82 131.86 131.82 131.83 9.3K
13:08 131.82 131.89 131.82 131.89 54.0K
13:09 131.92 131.96 131.92 131.92 30.4K
13:10 131.92 131.92 131.91 131.91 10.4K
13:11 131.91 131.91 131.79 131.79 7.0K
13:12 131.80 131.80 131.58 131.58 29.2K
13:13 131.58 131.58 131.54 131.57 1.6K
13:14 131.54 131.56 131.50 131.50 12.8K
13:15 131.50 131.56 131.50 131.56 8.1K
13:16 131.56 131.66 131.56 131.61 2.7K
13:17 131.58 131.60 131.50 131.50 4.8K
13:18 131.51 131.51 131.28 131.28 4.4K
13:19 131.27 131.28 131.27 131.28 1.9K
13:20 131.36 131.36 131.27 131.32 6.6K
13:21 131.34 131.35 131.29 131.29 3.5K
13:22 131.29 131.36 131.29 131.36 1.4K
13:23 131.36 131.52 131.36 131.52 2.9K
13:24 131.52 131.52 131.48 131.52 1.4K
13:25 131.45 131.51 131.45 131.47 5.1K
13:26 131.54 131.70 131.54 131.63 5.4K
13:27 131.64 131.75 131.64 131.70 3.0K
13:28 131.70 131.72 131.60 131.60 2.5K
13:29 131.60 131.60 131.55 131.56 3.6K
13:30 131.56 131.60 131.53 131.58 4.3K
13:31 131.65 131.68 131.61 131.61 3.9K
13:32 131.61 131.66 131.61 131.66 4.3K
13:33 131.66 131.66 131.53 131.54 4.0K
13:34 131.54 131.56 131.54 131.56 1.2K
13:35 131.56 131.56 131.46 131.49 4.2K
13:36 131.49 131.49 131.43 131.43 0.7K
13:37 131.43 131.47 131.42 131.43 2.6K
13:38 131.55 131.58 131.55 131.58 4.3K
13:39 131.58 131.63 131.54 131.54 2.8K
13:40 131.59 131.59 131.59 131.59 2.4K
13:41 131.55 131.61 131.54 131.61 3.9K
13:42 131.54 131.54 131.46 131.46 4.6K
13:43 131.46 131.51 131.46 131.51 0.9K
13:44 131.53 131.53 131.46 131.46 2.2K
13:45 131.51 131.54 131.48 131.50 5.0K
13:46 131.48 131.50 131.48 131.48 2.1K
13:47 131.48 131.52 131.44 131.46 5.7K
13:48 131.48 131.52 131.43 131.48 7.7K
13:49 131.47 131.50 131.47 131.50 2.4K
13:50 131.50 131.50 131.46 131.46 1.9K
13:51 131.49 131.49 131.47 131.48 3.1K
13:52 131.48 131.48 131.46 131.46 7.5K
13:53 131.46 131.52 131.46 131.52 5.8K
13:54 131.52 131.68 131.52 131.68 12.4K
13:55 131.68 131.72 131.66 131.67 5.4K
13:56 131.67 131.67 131.63 131.64 7.1K
13:57 131.64 131.68 131.64 131.68 4.8K
13:58 131.68 131.69 131.66 131.69 4.7K
13:59 131.64 131.68 131.64 131.68 5.5K
14:00 131.68 131.68 131.67 131.67 2.8K
14:01 131.64 131.72 131.64 131.72 17.4K
14:02 131.72 131.72 131.66 131.66 14.9K
14:03 131.66 131.66 131.61 131.61 3.7K
14:04 131.60 131.60 131.56 131.56 2.9K
14:05 131.56 131.56 131.50 131.54 1.8K
14:06 131.45 131.47 131.39 131.39 10.1K
14:07 131.43 131.47 131.38 131.38 2.7K
14:08 131.38 131.38 131.38 131.38 2.6K
14:09 131.24 131.35 131.24 131.35 32.5K
14:10 131.33 131.33 131.33 131.33 1.0K
14:11 131.37 131.39 131.34 131.39 2.9K
14:12 131.39 131.42 131.34 131.37 4.5K
14:13 131.37 131.37 131.37 131.37 0.8K
14:14 131.37 131.37 131.37 131.37 1.4K
14:15 131.36 131.36 131.26 131.26 3.5K
14:16 131.26 131.26 131.21 131.21 4.3K
14:17 131.21 131.21 131.21 131.21 0.5K
14:18 131.14 131.18 131.11 131.18 20.2K
14:19 131.18 131.20 131.18 131.20 3.7K
14:20 131.20 131.20 131.13 131.14 4.1K
14:21 131.14 131.14 131.09 131.11 7.0K
14:22 131.11 131.12 131.05 131.05 6.7K
14:23 131.06 131.07 131.03 131.07 4.8K
14:24 131.07 131.07 131.02 131.07 6.3K
14:25 131.04 131.05 131.04 131.05 3.8K
14:26 131.03 131.07 131.03 131.07 2.3K
14:27 131.05 131.05 131.02 131.04 5.5K
14:28 130.98 131.05 130.98 131.05 6.1K
14:29 131.05 131.16 131.05 131.13 6.8K
14:30 131.13 131.13 131.08 131.08 3.2K
14:31 131.11 131.15 131.11 131.15 3.0K
14:32 131.12 131.13 131.08 131.08 8.6K
14:33 131.09 131.09 131.01 131.01 7.9K
14:34 131.00 131.04 131.00 131.04 3.1K
14:35 131.04 131.06 131.02 131.05 3.5K
14:36 131.05 131.07 131.04 131.04 4.7K
14:37 131.05 131.07 131.03 131.07 7.5K
14:38 131.11 131.11 131.07 131.07 4.2K
14:39 131.07 131.07 130.96 130.96 5.5K
14:40 130.96 130.98 130.96 130.97 4.4K
14:41 131.00 131.00 130.98 130.98 2.9K
14:42 130.97 130.98 130.90 130.90 9.7K
14:43 130.85 130.93 130.85 130.93 7.4K
14:44 130.93 130.96 130.93 130.96 2.5K
14:45 130.97 130.97 130.91 130.92 4.6K
14:46 130.92 130.97 130.92 130.97 5.5K
14:47 130.97 130.97 130.97 130.97 0.8K
14:48 130.98 131.01 130.96 130.96 9.9K
14:49 130.96 130.96 130.92 130.92 4.7K
14:50 130.92 130.92 130.87 130.87 3.0K
14:51 130.87 130.87 130.83 130.83 1.1K
14:52 130.83 130.86 130.83 130.86 5.1K
14:53 130.93 130.93 130.92 130.92 3.9K
14:54 130.92 130.95 130.92 130.94 3.2K
14:55 130.93 131.13 130.93 131.06 7.7K
14:56 131.06 131.14 131.06 131.14 1.4K
14:57 131.05 131.12 131.05 131.12 5.1K
14:58 131.15 131.23 131.15 131.23 6.3K
14:59 131.22 131.23 131.16 131.16 4.5K
15:00 131.19 131.19 131.13 131.13 5.1K
15:01 131.17 131.25 131.15 131.25 12.9K
15:02 131.25 131.25 131.21 131.21 9.7K
15:03 131.21 131.26 131.21 131.26 5.5K
15:04 131.26 131.28 131.26 131.28 2.4K
15:05 131.28 131.41 131.28 131.41 4.6K
15:06 131.41 131.42 131.33 131.38 6.9K
15:07 131.38 131.38 131.35 131.35 1.7K
15:08 131.38 131.38 131.34 131.34 9.8K
15:09 131.34 131.39 131.34 131.37 2.9K
15:10 131.39 131.43 131.39 131.43 3.9K
15:11 131.43 131.47 131.39 131.47 2.0K
15:12 131.47 131.47 131.39 131.40 6.9K
15:13 131.32 131.34 131.27 131.27 7.6K
15:14 131.27 131.27 131.19 131.19 5.0K
15:15 131.23 131.23 131.19 131.19 7.3K
15:16 131.19 131.20 131.11 131.11 2.6K
15:17 131.11 131.13 131.11 131.13 5.8K
15:18 131.13 131.22 131.11 131.22 4.3K
15:19 131.25 131.27 131.25 131.27 1.9K
15:20 131.27 131.33 131.22 131.33 5.6K
15:21 131.39 131.39 131.27 131.31 10.5K
15:22 131.32 131.33 131.31 131.33 3.4K
15:23 131.31 131.39 131.31 131.39 19.3K
15:24 131.39 131.42 131.37 131.39 6.1K
15:25 131.49 131.49 131.37 131.39 6.4K
15:26 131.40 131.50 131.40 131.50 5.0K
15:27 131.46 131.46 131.30 131.30 12.7K
15:28 131.35 131.35 131.33 131.33 2.7K
15:29 131.33 131.34 131.29 131.29 8.1K
15:30 131.26 131.30 131.26 131.28 4.7K
15:31 131.33 131.36 131.30 131.36 18.9K
15:32 131.37 131.37 131.29 131.29 10.7K
15:33 131.29 131.32 131.29 131.30 7.5K
15:34 131.30 131.30 131.13 131.13 10.6K
15:35 131.13 131.14 131.09 131.13 30.1K
15:36 131.13 131.17 131.13 131.16 9.9K
15:37 131.16 131.16 130.95 130.95 20.0K
15:38 130.97 130.99 130.95 130.95 30.2K
15:39 130.90 130.90 130.83 130.86 9.6K
15:40 130.86 130.86 130.77 130.78 15.1K
15:41 130.77 130.80 130.75 130.80 11.1K
15:42 130.80 130.83 130.78 130.83 11.1K
15:43 130.78 130.90 130.78 130.90 16.0K
15:44 130.82 130.83 130.82 130.83 6.1K
15:45 130.83 130.89 130.70 130.70 11.5K
15:46 130.66 130.69 130.61 130.69 16.4K
15:47 130.71 130.71 130.69 130.69 11.4K
15:48 130.69 130.74 130.69 130.71 11.8K
15:49 130.71 130.73 130.71 130.72 11.7K
15:50 130.66 130.72 130.60 130.72 29.1K
15:51 130.73 130.73 130.57 130.57 68.8K
15:52 130.56 130.56 130.48 130.50 36.0K
15:53 130.49 130.50 130.46 130.50 28.7K
15:54 130.52 130.57 130.47 130.50 50.0K
15:55 130.46 130.49 130.43 130.44 34.9K
15:56 130.34 130.46 130.31 130.44 41.1K
15:57 130.42 130.54 130.42 130.54 50.7K
15:58 130.59 130.59 130.43 130.43 68.7K
15:59 130.41 130.41 130.32 130.34 73.1K
16:00 130.34 130.34 130.10 130.17 1,066.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음