씨게이트 (STX)

STX
🏛️ 미국 →
254.72
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 130.87 130.99 130.80 130.88 30.3K
09:31 131.03 131.29 131.03 131.29 2.3K
09:32 131.29 131.53 131.00 131.00 4.1K
09:33 131.29 131.29 130.92 130.92 13.5K
09:34 130.72 130.72 130.72 130.72 1.3K
09:35 130.72 131.07 130.70 130.82 8.1K
09:36 130.53 130.72 130.50 130.64 5.9K
09:37 130.50 130.56 130.50 130.56 5.5K
09:38 130.57 130.60 130.56 130.60 0.5K
09:39 130.58 130.62 130.53 130.53 2.3K
09:40 130.54 130.62 130.54 130.62 6.3K
09:41 130.77 130.77 130.49 130.57 3.2K
09:42 130.65 130.65 130.50 130.53 2.1K
09:43 130.52 130.60 130.52 130.53 1.6K
09:44 130.59 130.68 130.59 130.61 2.7K
09:45 130.71 131.11 130.71 131.08 5.4K
09:46 131.07 131.27 131.02 131.19 8.2K
09:47 131.26 131.33 131.26 131.33 0.4K
09:48 131.30 131.36 131.30 131.36 1.0K
09:49 131.50 131.59 131.50 131.59 4.2K
09:50 131.59 131.67 131.59 131.59 1.0K
09:51 131.59 131.59 131.51 131.51 4.6K
09:52 131.60 131.63 131.60 131.63 4.6K
09:53 131.76 131.82 131.71 131.82 8.0K
09:54 131.92 131.92 131.70 131.74 7.0K
09:55 131.82 131.88 131.82 131.88 8.3K
09:56 132.00 132.07 131.92 131.93 8.2K
09:57 132.01 132.01 132.00 132.01 2.1K
09:58 132.13 132.25 132.13 132.25 0.7K
09:59 132.23 132.24 132.16 132.24 2.2K
10:00 132.16 132.16 132.05 132.13 2.8K
10:01 132.13 132.24 132.06 132.24 11.7K
10:02 132.26 132.41 132.26 132.30 12.1K
10:03 132.31 132.40 132.31 132.35 1.6K
10:04 132.23 132.23 132.17 132.18 6.6K
10:05 132.11 132.25 132.09 132.17 12.8K
10:06 132.27 132.58 132.27 132.46 13.3K
10:07 132.53 132.53 132.43 132.48 4.6K
10:08 132.53 132.53 132.49 132.53 2.1K
10:09 132.57 132.57 132.39 132.39 6.1K
10:10 132.38 132.38 132.32 132.36 5.1K
10:11 132.30 132.30 132.27 132.29 1.7K
10:12 132.33 132.36 132.27 132.29 9.0K
10:13 132.42 132.46 132.33 132.46 5.7K
10:14 132.49 132.62 132.49 132.57 9.5K
10:15 132.56 132.85 132.55 132.79 22.4K
10:16 132.75 132.79 132.74 132.75 13.1K
10:17 132.74 132.87 132.74 132.87 2.7K
10:18 132.88 132.89 132.79 132.89 5.1K
10:19 133.04 133.04 132.95 132.96 7.7K
10:20 132.96 133.22 132.96 133.21 9.9K
10:21 133.32 133.41 133.14 133.14 26.2K
10:22 133.19 133.36 133.19 133.36 7.0K
10:23 133.26 133.31 133.24 133.31 5.5K
10:24 133.32 133.32 133.32 133.32 2.4K
10:25 133.27 133.32 133.26 133.26 6.6K
10:26 133.23 133.30 133.23 133.30 2.7K
10:27 133.30 133.30 133.25 133.28 7.4K
10:28 133.32 133.32 133.32 133.32 3.5K
10:29 133.34 133.34 133.31 133.32 1.5K
10:30 133.40 133.46 133.40 133.41 15.5K
10:31 133.45 133.48 133.45 133.47 3.2K
10:32 133.51 133.51 133.40 133.45 34.8K
10:33 133.49 133.49 133.41 133.43 21.2K
10:34 133.46 133.52 133.44 133.48 46.1K
10:35 133.48 133.50 133.41 133.47 8.9K
10:36 133.45 133.45 133.37 133.40 8.9K
10:37 133.46 133.46 133.35 133.41 11.6K
10:38 133.40 133.53 133.35 133.53 8.3K
10:39 133.53 133.53 133.44 133.44 6.0K
10:40 133.45 133.59 133.33 133.51 24.0K
10:41 133.57 133.64 133.56 133.64 7.3K
10:42 133.68 133.68 133.60 133.64 2.5K
10:43 133.64 133.71 133.63 133.69 3.8K
10:44 133.69 133.75 133.62 133.74 88.0K
10:45 133.71 133.71 133.53 133.56 15.2K
10:46 133.40 133.43 133.38 133.38 4.6K
10:47 133.42 133.42 133.23 133.23 5.2K
10:48 133.30 133.30 133.07 133.07 5.6K
10:49 132.92 132.94 132.83 132.88 15.4K
10:50 132.89 132.98 132.85 132.93 5.4K
10:51 132.93 132.98 132.91 132.92 5.0K
10:52 132.83 132.87 132.80 132.81 14.9K
10:53 132.90 132.90 132.76 132.78 5.0K
10:54 132.76 132.78 132.58 132.58 13.5K
10:55 132.57 132.60 132.57 132.59 6.9K
10:56 132.56 132.62 132.56 132.62 6.5K
10:57 132.59 132.63 132.55 132.60 13.9K
10:58 132.63 132.63 132.58 132.58 6.6K
10:59 132.60 132.75 132.60 132.69 5.6K
11:00 132.69 132.69 132.59 132.59 4.8K
11:01 132.62 132.62 132.54 132.54 3.1K
11:02 132.59 132.64 132.59 132.64 3.7K
11:03 132.62 132.65 132.60 132.65 7.3K
11:04 132.61 132.65 132.61 132.65 1.8K
11:05 132.65 132.65 132.58 132.57 5.2K
11:06 132.60 132.64 132.57 132.57 10.1K
11:07 132.49 132.51 132.47 132.49 10.7K
11:08 132.48 132.64 132.48 132.61 6.9K
11:09 132.63 132.63 132.51 132.52 6.5K
11:10 132.51 132.53 132.51 132.53 4.9K
11:11 132.48 132.48 132.42 132.43 1.7K
11:12 132.39 132.42 132.29 132.32 15.3K
11:13 132.35 132.41 132.33 132.41 5.7K
11:14 132.41 132.41 132.33 132.39 5.3K
11:15 132.38 132.42 132.38 132.42 8.3K
11:16 132.39 132.41 132.39 132.39 2.4K
11:17 132.36 132.39 132.33 132.33 6.7K
11:18 132.29 132.34 132.10 132.10 7.7K
11:19 132.14 132.14 132.08 132.10 4.2K
11:20 132.06 132.08 132.00 132.06 2.4K
11:21 132.05 132.05 132.05 132.05 0.6K
11:22 132.04 132.04 131.88 132.02 14.0K
11:23 132.03 132.18 132.03 132.18 6.7K
11:24 132.18 132.18 132.13 132.17 4.2K
11:25 132.17 132.17 132.11 132.17 5.2K
11:26 132.18 132.26 132.18 132.22 8.3K
11:27 132.16 132.17 132.08 132.07 1.4K
11:28 132.08 132.08 132.02 132.01 1.4K
11:29 132.04 132.05 131.96 131.96 5.8K
11:30 131.97 131.97 131.94 131.97 1.2K
11:31 131.97 132.17 131.97 132.17 5.0K
11:32 132.17 132.17 132.17 132.17 1.4K
11:33 132.12 132.20 132.12 132.20 3.4K
11:34 132.19 132.19 132.15 132.19 2.4K
11:35 132.11 132.20 132.07 132.20 10.9K
11:36 132.22 132.25 132.19 132.24 5.4K
11:37 132.29 132.35 132.29 132.35 3.8K
11:38 132.35 132.35 132.20 132.24 2.6K
11:39 132.24 132.30 132.24 132.30 2.7K
11:40 132.25 132.30 132.11 132.11 4.0K
11:41 132.07 132.24 132.07 132.24 3.6K
11:42 132.24 132.24 132.16 132.23 3.9K
11:43 132.20 132.21 132.19 132.20 3.7K
11:44 132.33 132.34 132.33 132.34 1.7K
11:45 132.33 132.33 132.30 132.30 10.2K
11:46 132.30 132.35 132.28 132.35 4.7K
11:47 132.36 132.42 132.36 132.38 1.2K
11:48 132.44 132.44 132.39 132.39 2.4K
11:49 132.37 132.42 132.37 132.42 4.0K
11:50 132.43 132.45 132.43 132.45 2.8K
11:51 132.43 132.43 132.38 132.43 1.7K
11:52 132.43 132.43 132.39 132.42 2.7K
11:53 132.42 132.42 132.38 132.38 4.4K
11:54 132.39 132.42 132.39 132.42 4.7K
11:55 132.39 132.39 132.36 132.35 5.1K
11:56 132.40 132.51 132.40 132.51 5.6K
11:57 132.47 132.49 132.44 132.44 7.5K
11:58 132.39 132.39 132.23 132.26 3.1K
11:59 132.35 132.37 132.35 132.35 1.8K
12:00 132.39 132.40 132.32 132.40 4.3K
12:01 132.51 132.51 132.48 132.48 2.1K
12:02 132.55 132.58 132.55 132.58 2.2K
12:04 132.59 132.65 132.55 132.65 4.8K
12:05 132.61 132.61 132.59 132.59 1.4K
12:06 132.56 132.65 132.47 132.64 39.6K
12:07 132.64 132.65 132.57 132.63 11.0K
12:08 132.59 132.60 132.57 132.60 3.5K
12:09 132.61 132.65 132.61 132.62 6.6K
12:10 132.64 132.64 132.58 132.62 5.6K
12:11 132.57 132.62 132.56 132.56 2.0K
12:12 132.60 132.60 132.55 132.60 2.4K
12:13 132.60 132.63 132.60 132.63 1.9K
12:14 132.59 132.66 132.59 132.66 4.7K
12:15 132.66 132.73 132.66 132.72 5.2K
12:16 132.74 132.74 132.66 132.66 3.7K
12:17 132.62 132.62 132.55 132.55 3.8K
12:18 132.53 132.54 132.50 132.54 1.4K
12:19 132.49 132.50 132.48 132.48 3.7K
12:20 132.49 132.55 132.49 132.55 5.2K
12:21 132.52 132.59 132.52 132.57 6.6K
12:22 132.57 132.60 132.56 132.60 4.5K
12:23 132.60 132.60 132.55 132.59 2.8K
12:24 132.55 132.56 132.54 132.56 1.7K
12:25 132.56 132.67 132.56 132.62 5.0K
12:26 132.61 132.64 132.60 132.64 1.3K
12:27 132.60 132.61 132.60 132.61 1.4K
12:28 132.60 132.63 132.51 132.51 7.3K
12:29 132.51 132.56 132.51 132.56 4.6K
12:30 132.51 132.51 132.51 132.51 2.9K
12:31 132.45 132.51 132.45 132.51 1.1K
12:32 132.51 132.51 132.47 132.47 1.0K
12:33 132.52 132.57 132.49 132.57 2.8K
12:34 132.55 132.58 132.54 132.54 3.5K
12:35 132.57 132.57 132.57 132.57 1.2K
12:36 132.57 132.57 132.50 132.50 4.8K
12:37 132.45 132.52 132.43 132.52 6.0K
12:38 132.55 132.57 132.55 132.57 2.0K
12:39 132.53 132.57 132.51 132.51 2.1K
12:40 132.58 132.58 132.43 132.43 3.5K
12:41 132.41 132.53 132.41 132.50 3.0K
12:42 132.50 132.50 132.47 132.50 1.6K
12:43 132.49 132.50 132.49 132.50 0.5K
12:44 132.47 132.47 132.41 132.46 3.8K
12:45 132.46 132.54 132.46 132.54 5.4K
12:46 132.55 132.57 132.52 132.52 5.8K
12:47 132.47 132.50 132.42 132.42 2.7K
12:48 132.40 132.43 132.37 132.37 5.2K
12:49 132.36 132.36 132.33 132.33 2.1K
12:50 132.35 132.38 132.35 132.38 3.3K
12:51 132.39 132.39 132.31 132.31 4.3K
12:52 132.31 132.31 132.27 132.27 3.1K
12:53 132.29 132.29 132.21 132.21 2.8K
12:54 132.22 132.22 132.16 132.21 3.0K
12:55 132.20 132.27 132.20 132.23 6.6K
12:56 132.30 132.30 132.28 132.28 3.3K
12:57 132.31 132.32 132.31 132.32 1.3K
12:58 132.32 132.38 132.32 132.37 1.9K
12:59 132.38 132.38 132.27 132.26 11.3K
13:00 132.27 132.34 132.27 132.31 6.2K
13:01 132.31 132.38 132.31 132.37 2.7K
13:02 132.34 132.34 132.32 132.32 1.2K
13:03 132.38 132.39 132.38 132.39 2.2K
13:04 132.39 132.39 132.39 132.39 0.3K
13:05 132.38 132.39 132.34 132.34 2.4K
13:06 132.36 132.36 132.32 132.36 3.7K
13:07 132.42 132.47 132.41 132.46 3.6K
13:08 132.49 132.49 132.49 132.49 1.0K
13:09 132.52 132.52 132.52 132.51 0.8K
13:10 132.54 132.54 132.48 132.53 0.6K
13:11 132.52 132.52 132.45 132.45 2.3K
13:12 132.39 132.40 132.39 132.39 3.3K
13:13 132.40 132.40 132.32 132.32 1.8K
13:14 132.29 132.34 132.29 132.34 3.1K
13:15 132.34 132.37 132.34 132.37 0.9K
13:16 132.37 132.42 132.36 132.42 1.3K
13:17 132.35 132.39 132.35 132.39 1.7K
13:18 132.35 132.39 132.24 132.25 6.1K
13:19 132.36 132.36 132.27 132.27 4.8K
13:20 132.25 132.27 132.24 132.24 1.8K
13:21 132.23 132.23 132.16 132.16 2.0K
13:22 132.16 132.17 132.16 132.17 3.0K
13:23 132.16 132.19 132.12 132.16 3.3K
13:24 132.14 132.14 132.04 132.09 13.1K
13:25 132.11 132.11 132.11 132.10 4.1K
13:26 132.09 132.11 132.09 132.11 0.6K
13:27 132.11 132.16 132.07 132.16 6.6K
13:28 132.10 132.14 132.10 132.14 3.0K
13:29 132.14 132.17 132.13 132.13 1.3K
13:30 132.13 132.15 132.12 132.12 3.7K
13:31 132.06 132.09 132.02 132.02 8.5K
13:32 132.03 132.06 132.02 132.06 4.0K
13:33 132.06 132.06 132.00 132.00 8.3K
13:34 131.97 132.14 131.97 132.14 10.7K
13:35 132.10 132.10 132.06 132.07 2.5K
13:36 132.07 132.13 132.07 132.13 3.2K
13:37 132.25 132.25 132.25 132.25 0.6K
13:38 132.17 132.25 132.17 132.25 1.1K
13:39 132.25 132.25 132.24 132.24 1.2K
13:40 132.22 132.22 132.18 132.18 1.0K
13:41 132.18 132.22 132.18 132.19 1.6K
13:42 132.19 132.23 132.13 132.18 5.7K
13:43 132.13 132.17 132.12 132.16 4.4K
13:44 132.18 132.18 132.18 132.18 1.4K
13:45 132.15 132.18 132.13 132.13 10.0K
13:46 132.17 132.20 132.17 132.19 4.0K
13:47 132.21 132.21 132.16 132.18 7.7K
13:48 132.22 132.27 132.22 132.27 17.4K
13:49 132.28 132.28 132.18 132.24 6.9K
13:50 132.28 132.28 132.23 132.23 0.9K
13:51 132.27 132.30 132.27 132.28 4.1K
13:52 132.25 132.28 132.25 132.28 0.7K
13:53 132.24 132.26 132.24 132.26 5.0K
13:54 132.28 132.32 132.25 132.32 5.6K
13:55 132.31 132.31 132.26 132.26 8.2K
13:56 132.29 132.40 132.29 132.36 5.5K
13:57 132.33 132.33 132.33 132.33 0.6K
13:58 132.29 132.29 132.25 132.25 3.3K
13:59 132.25 132.27 132.15 132.15 3.6K
14:00 132.23 132.54 132.23 132.43 6.7K
14:01 132.50 132.50 132.32 132.37 3.7K
14:02 132.31 132.31 131.99 131.99 3.2K
14:03 132.05 132.05 131.89 131.97 4.3K
14:04 131.98 131.98 131.77 131.77 3.3K
14:05 131.77 131.94 131.77 131.90 5.7K
14:06 131.89 132.07 131.89 132.07 4.0K
14:07 132.00 132.10 132.00 132.04 1.9K
14:08 132.10 132.16 132.04 132.04 4.1K
14:09 132.01 132.01 131.96 131.96 3.3K
14:10 132.01 132.01 131.91 131.91 4.0K
14:11 132.09 132.12 132.08 132.08 2.5K
14:12 132.12 132.12 132.02 132.02 3.6K
14:13 132.07 132.12 132.07 132.12 2.5K
14:14 132.15 132.15 132.12 132.13 3.8K
14:15 132.09 132.14 132.09 132.10 5.6K
14:16 132.15 132.25 132.15 132.23 2.8K
14:17 132.26 132.32 132.23 132.32 2.3K
14:18 132.23 132.26 132.19 132.19 3.4K
14:19 132.26 132.26 132.17 132.17 5.7K
14:20 132.17 132.20 132.17 132.20 0.5K
14:21 132.16 132.20 132.16 132.18 2.4K
14:22 132.11 132.19 132.11 132.19 3.9K
14:23 132.15 132.18 132.15 132.18 3.6K
14:24 132.12 132.20 132.09 132.20 3.1K
14:25 132.24 132.28 132.24 132.28 2.8K
14:26 132.28 132.28 132.24 132.24 2.4K
14:27 132.26 132.27 132.25 132.25 0.9K
14:28 132.26 132.26 132.21 132.21 2.2K
14:29 132.18 132.22 132.18 132.22 3.3K
14:30 132.23 132.23 132.17 132.17 2.1K
14:31 132.16 132.25 132.16 132.25 3.0K
14:32 132.25 132.37 132.24 132.37 9.7K
14:33 132.38 132.46 132.36 132.44 5.0K
14:34 132.45 132.50 132.45 132.50 2.9K
14:35 132.47 132.47 132.25 132.28 6.4K
14:36 132.28 132.41 132.28 132.34 2.2K
14:37 132.30 132.41 132.30 132.41 9.4K
14:38 132.40 132.57 132.31 132.57 8.6K
14:39 132.52 132.61 132.51 132.51 3.2K
14:40 132.49 132.53 132.44 132.53 6.5K
14:41 132.53 132.55 132.45 132.55 16.1K
14:42 132.59 132.65 132.59 132.59 16.3K
14:43 132.58 132.61 132.56 132.56 4.4K
14:44 132.58 132.60 132.53 132.53 1.7K
14:45 132.46 132.46 132.33 132.33 3.8K
14:46 132.34 132.45 132.32 132.41 5.1K
14:47 132.40 132.45 132.40 132.43 3.3K
14:48 132.38 132.38 132.30 132.34 4.8K
14:49 132.33 132.36 132.32 132.32 2.6K
14:50 132.28 132.28 132.21 132.21 3.5K
14:51 132.21 132.23 132.13 132.22 6.8K
14:52 132.22 132.25 132.22 132.22 4.2K
14:53 132.17 132.23 132.11 132.13 3.9K
14:54 132.07 132.24 132.07 132.23 5.5K
14:55 132.22 132.23 132.13 132.15 4.5K
14:56 132.14 132.15 131.96 131.96 6.4K
14:57 131.95 131.95 131.82 131.83 5.7K
14:58 131.88 131.89 131.75 131.82 12.2K
14:59 131.82 131.82 131.64 131.72 10.0K
15:00 131.64 131.69 131.51 131.53 7.6K
15:01 131.44 131.61 131.44 131.60 8.0K
15:02 131.56 131.65 131.56 131.64 4.2K
15:03 131.69 131.76 131.69 131.72 2.7K
15:04 131.74 131.82 131.74 131.81 3.2K
15:05 131.92 131.92 131.76 131.76 4.2K
15:06 131.85 131.88 131.82 131.82 3.0K
15:07 131.80 131.80 131.72 131.73 2.4K
15:08 131.70 131.70 131.65 131.65 3.1K
15:09 131.64 131.64 131.63 131.63 2.2K
15:10 131.65 131.66 131.58 131.66 2.2K
15:11 131.67 131.74 131.67 131.71 5.8K
15:12 131.68 131.68 131.68 131.68 2.9K
15:13 131.58 131.85 131.58 131.85 6.2K
15:14 131.85 131.90 131.82 131.86 5.5K
15:16 131.77 131.81 131.77 131.81 1.6K
15:17 131.81 131.87 131.70 131.70 4.1K
15:18 131.73 131.77 131.73 131.77 4.4K
15:19 131.83 131.88 131.77 131.88 3.6K
15:20 131.93 131.93 131.93 131.93 1.6K
15:21 131.89 131.92 131.86 131.86 1.5K
15:22 131.94 131.97 131.94 131.96 3.7K
15:23 132.00 132.00 131.92 131.92 2.9K
15:24 131.93 131.93 131.87 131.87 1.6K
15:25 131.78 131.78 131.63 131.74 36.8K
15:26 131.71 131.71 131.59 131.59 3.3K
15:27 131.51 131.51 131.48 131.48 3.2K
15:28 131.39 131.39 131.24 131.24 2.9K
15:29 131.13 131.18 131.13 131.15 6.3K
15:30 131.16 131.25 131.16 131.24 5.8K
15:31 131.26 131.33 131.26 131.33 3.2K
15:32 131.38 131.38 131.32 131.32 3.9K
15:33 131.39 131.39 131.35 131.38 1.9K
15:34 131.40 131.43 131.37 131.37 1.7K
15:35 131.38 131.46 131.38 131.46 6.9K
15:36 131.50 131.59 131.48 131.50 10.1K
15:37 131.55 131.64 131.55 131.64 4.8K
15:38 131.58 131.62 131.53 131.60 5.8K
15:39 131.61 131.61 131.59 131.61 5.1K
15:40 131.57 131.61 131.57 131.58 3.6K
15:41 131.61 131.69 131.61 131.68 13.5K
15:42 131.66 131.66 131.46 131.54 10.2K
15:43 131.51 131.58 131.51 131.56 5.1K
15:44 131.49 131.51 131.46 131.51 5.4K
15:45 131.61 131.63 131.49 131.49 7.1K
15:46 131.49 131.49 131.43 131.49 12.1K
15:47 131.49 131.52 131.43 131.47 9.9K
15:48 131.50 131.51 131.46 131.50 6.3K
15:49 131.51 131.52 131.46 131.46 7.0K
15:50 131.38 131.50 131.35 131.35 12.5K
15:51 131.30 131.30 131.22 131.29 9.5K
15:52 131.20 131.29 131.18 131.29 10.7K
15:53 131.23 131.30 131.20 131.28 10.7K
15:54 131.29 131.29 131.12 131.26 16.8K
15:55 131.34 131.45 131.31 131.39 18.5K
15:56 131.41 131.44 131.33 131.33 20.6K
15:57 131.35 131.36 131.26 131.26 13.9K
15:58 131.28 131.29 131.22 131.26 31.5K
15:59 131.30 131.30 131.21 131.30 545.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음