씨게이트 (STX)

STX
🏛️ 미국 →
254.72
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 134.67 135.23 134.65 135.15 106.7K
09:31 135.16 135.22 135.01 135.17 18.5K
09:32 135.18 135.38 134.84 134.84 24.6K
09:33 134.95 135.28 134.95 135.10 5.1K
09:34 135.47 135.78 135.47 135.67 13.8K
09:35 135.63 136.15 135.62 136.03 27.7K
09:36 136.18 136.18 135.95 135.95 14.3K
09:37 136.03 136.11 135.99 136.07 7.6K
09:38 136.22 136.26 136.15 136.18 10.2K
09:39 136.23 136.27 136.03 136.03 9.5K
09:40 135.94 135.96 135.79 135.79 4.8K
09:41 135.69 135.70 135.62 135.70 6.4K
09:42 135.68 135.81 135.61 135.81 3.7K
09:43 135.80 135.96 135.78 135.81 8.6K
09:44 135.84 135.84 135.84 135.84 1.6K
09:45 135.84 136.05 135.84 136.00 6.0K
09:46 136.00 136.00 135.71 135.71 18.2K
09:47 135.71 135.71 135.58 135.57 2.1K
09:48 135.58 135.67 135.52 135.58 5.8K
09:49 135.56 135.64 135.55 135.56 3.0K
09:50 135.55 135.55 135.42 135.50 10.8K
09:51 135.45 135.50 135.41 135.41 9.2K
09:52 135.45 135.45 135.32 135.38 7.0K
09:53 135.30 135.58 135.30 135.55 3.9K
09:54 135.53 135.67 135.47 135.54 2.9K
09:55 135.45 135.56 135.45 135.51 2.4K
09:56 135.51 135.58 135.37 135.54 25.2K
09:57 135.39 135.39 135.30 135.30 0.6K
09:58 135.50 135.50 135.50 135.50 1.3K
09:59 135.52 135.64 135.52 135.54 4.5K
10:00 135.64 135.65 135.46 135.65 2.3K
10:01 135.62 135.81 135.54 135.71 4.8K
10:02 135.75 135.79 135.71 135.75 10.8K
10:03 135.81 135.81 135.68 135.80 4.1K
10:04 135.80 135.82 135.80 135.81 1.7K
10:05 135.81 135.90 135.59 135.69 12.0K
10:06 135.66 135.69 135.64 135.64 2.1K
10:07 135.67 135.72 135.64 135.71 6.2K
10:08 135.72 135.96 135.48 135.48 61.3K
10:09 135.45 135.83 135.45 135.83 8.4K
10:10 135.77 135.93 135.77 135.93 3.8K
10:11 135.96 135.96 135.90 135.91 3.0K
10:12 135.97 135.97 135.70 135.70 11.9K
10:13 135.69 135.80 135.59 135.70 3.2K
10:14 135.70 135.70 135.60 135.65 5.0K
10:15 135.63 135.86 135.63 135.86 6.0K
10:16 135.81 135.88 135.81 135.88 3.6K
10:17 135.86 136.03 135.83 135.93 11.6K
10:18 136.03 136.03 135.90 135.90 9.5K
10:19 135.92 136.17 135.91 136.16 8.6K
10:20 136.22 136.23 136.18 136.18 9.7K
10:21 136.21 136.23 136.11 136.10 5.2K
10:22 136.10 136.10 136.03 136.05 7.4K
10:23 136.05 136.08 135.89 135.91 8.9K
10:24 135.95 136.04 135.95 136.01 10.0K
10:25 135.96 136.12 135.96 135.96 14.1K
10:26 136.00 136.13 136.00 136.10 6.6K
10:27 135.89 135.90 135.83 135.83 11.6K
10:28 135.85 135.89 135.79 135.89 8.4K
10:29 135.87 135.91 135.81 135.91 9.5K
10:30 135.93 136.01 135.77 135.95 52.8K
10:31 136.01 136.02 135.82 135.91 26.1K
10:32 135.90 136.04 135.90 136.04 4.5K
10:33 136.17 136.17 136.00 136.17 13.3K
10:34 136.19 136.21 136.12 136.12 5.1K
10:35 136.18 136.18 136.00 136.01 7.9K
10:36 136.06 136.30 136.06 136.24 21.6K
10:37 136.29 136.29 136.22 136.22 5.4K
10:38 136.22 136.48 136.22 136.46 8.2K
10:39 136.42 136.47 136.34 136.47 3.9K
10:40 136.45 136.48 136.40 136.41 10.0K
10:41 136.45 136.46 136.40 136.40 3.7K
10:42 136.43 136.59 136.43 136.59 4.1K
10:43 136.59 136.60 136.55 136.60 3.6K
10:44 136.69 136.70 136.60 136.61 4.8K
10:45 136.64 136.72 136.49 136.50 20.5K
10:46 136.50 136.64 136.50 136.63 3.9K
10:47 136.49 136.51 136.39 136.43 14.7K
10:48 136.58 136.63 136.42 136.54 6.5K
10:49 136.54 136.54 136.54 136.54 2.3K
10:50 136.58 136.58 136.41 136.41 5.2K
10:51 136.44 136.44 136.44 136.44 1.9K
10:52 136.42 136.47 136.34 136.34 8.5K
10:53 136.35 136.55 136.35 136.39 6.4K
10:54 136.39 136.60 136.39 136.60 6.4K
10:55 136.48 136.50 136.37 136.38 7.7K
10:56 136.40 136.40 136.29 136.35 7.2K
10:57 136.35 136.35 136.12 136.12 8.5K
10:58 136.13 136.19 136.13 136.19 3.8K
10:59 136.11 136.13 135.94 136.13 13.6K
11:00 136.14 136.22 136.13 136.22 4.6K
11:01 136.22 136.23 136.15 136.15 6.2K
11:02 136.16 136.34 136.16 136.34 5.2K
11:03 136.37 136.37 136.29 136.29 2.8K
11:04 136.34 136.35 136.28 136.35 4.6K
11:05 136.34 136.34 136.25 136.28 4.4K
11:06 136.32 136.33 136.32 136.33 2.8K
11:07 136.37 136.43 136.33 136.33 9.5K
11:08 136.42 136.42 136.33 136.42 4.7K
11:09 136.42 136.56 136.42 136.56 2.8K
11:10 136.52 136.62 136.52 136.62 10.5K
11:11 136.64 136.77 136.64 136.66 7.8K
11:12 136.66 136.69 136.64 136.65 11.5K
11:13 136.62 136.62 136.57 136.62 7.7K
11:14 136.64 136.64 136.53 136.53 17.3K
11:15 136.54 136.66 136.54 136.66 26.1K
11:16 136.63 136.63 136.56 136.58 3.1K
11:17 136.63 136.63 136.59 136.63 7.3K
11:18 136.60 136.76 136.55 136.73 65.9K
11:19 136.67 136.72 136.63 136.66 10.2K
11:20 136.66 136.72 136.65 136.70 29.5K
11:21 136.69 136.75 136.69 136.71 12.1K
11:22 136.71 136.92 136.71 136.92 11.6K
11:23 136.95 137.10 136.94 137.10 6.3K
11:24 137.11 137.20 137.07 137.20 22.0K
11:25 137.20 137.20 137.17 137.17 11.9K
11:26 137.20 137.20 137.13 137.16 5.5K
11:27 137.15 137.22 137.15 137.19 5.1K
11:28 137.22 137.34 137.21 137.28 20.8K
11:29 137.25 137.28 137.17 137.21 29.3K
11:30 137.26 137.26 137.20 137.24 7.2K
11:31 137.31 137.36 137.27 137.35 2.3K
11:32 137.43 137.47 137.39 137.47 2.7K
11:33 137.46 137.47 137.40 137.47 9.7K
11:34 137.53 137.53 137.43 137.49 3.0K
11:35 137.52 137.52 137.29 137.35 47.7K
11:36 137.36 137.36 137.28 137.36 4.1K
11:37 137.29 137.38 137.29 137.33 5.1K
11:38 137.33 137.39 137.30 137.32 4.2K
11:39 137.33 137.35 137.31 137.34 2.5K
11:40 137.35 137.39 137.17 137.17 46.2K
11:41 137.19 137.19 137.07 137.07 6.0K
11:42 137.11 137.19 137.11 137.19 3.6K
11:43 137.12 137.12 137.11 137.11 5.8K
11:44 137.11 137.11 136.97 136.97 4.9K
11:45 137.01 137.01 136.89 136.98 3.4K
11:46 136.99 137.08 136.99 137.04 2.8K
11:47 137.05 137.05 136.88 136.88 5.9K
11:48 136.89 136.92 136.89 136.90 4.3K
11:49 136.84 136.90 136.84 136.90 2.2K
11:50 136.87 136.87 136.80 136.81 5.5K
11:51 136.86 136.93 136.86 136.91 5.6K
11:52 136.89 136.89 136.63 136.67 7.4K
11:53 136.68 136.81 136.68 136.81 2.4K
11:54 136.71 136.88 136.71 136.88 6.2K
11:55 136.86 136.93 136.86 136.93 5.2K
11:56 136.90 136.94 136.75 136.78 11.0K
11:57 136.72 136.72 136.63 136.63 3.8K
11:58 136.59 136.65 136.59 136.63 4.8K
11:59 136.64 136.70 136.62 136.67 5.0K
12:00 136.67 136.69 136.63 136.68 6.2K
12:01 136.71 136.73 136.62 136.65 6.8K
12:02 136.74 136.76 136.68 136.70 61.1K
12:03 136.80 136.93 136.80 136.93 5.6K
12:04 136.75 136.99 136.75 136.88 75.2K
12:05 136.91 136.91 136.67 136.74 14.9K
12:06 136.69 136.72 136.66 136.66 5.5K
12:07 136.65 136.69 136.64 136.66 3.7K
12:08 136.70 136.70 136.62 136.62 4.8K
12:09 136.62 136.71 136.62 136.71 8.3K
12:10 136.68 136.69 136.57 136.63 7.2K
12:11 136.66 136.67 136.62 136.67 2.0K
12:12 136.69 136.72 136.63 136.68 4.2K
12:13 136.70 136.79 136.68 136.74 11.3K
12:14 136.82 136.82 136.67 136.75 2.7K
12:15 136.69 136.71 136.64 136.65 11.1K
12:16 136.69 136.69 136.52 136.59 13.7K
12:17 136.65 136.83 136.65 136.83 6.5K
12:18 136.79 136.82 136.75 136.82 5.0K
12:19 136.77 136.77 136.72 136.75 7.2K
12:20 136.79 136.83 136.76 136.79 4.9K
12:21 136.85 136.85 136.72 136.72 5.7K
12:22 136.77 136.84 136.77 136.84 5.8K
12:23 136.79 136.84 136.79 136.81 1.5K
12:24 136.81 136.84 136.76 136.81 7.8K
12:25 136.83 136.88 136.83 136.88 16.4K
12:26 136.88 136.96 136.88 136.93 6.8K
12:27 136.97 136.97 136.93 136.95 6.8K
12:28 136.96 137.00 136.92 136.96 11.3K
12:29 136.93 137.03 136.93 137.01 14.9K
12:30 137.01 137.01 136.90 136.93 8.1K
12:31 136.90 136.96 136.90 136.92 15.0K
12:32 136.86 136.89 136.86 136.89 12.3K
12:33 136.88 136.88 136.78 136.78 10.5K
12:34 136.76 136.78 136.76 136.77 9.1K
12:35 136.77 136.77 136.66 136.70 15.5K
12:36 136.70 136.70 136.68 136.68 3.6K
12:37 136.69 136.69 136.65 136.68 4.6K
12:38 136.68 136.70 136.65 136.65 1.8K
12:39 136.68 136.68 136.63 136.63 5.2K
12:40 136.63 136.66 136.63 136.66 4.0K
12:41 136.64 136.70 136.64 136.70 3.5K
12:42 136.70 136.70 136.64 136.65 7.1K
12:43 136.61 136.61 136.57 136.57 2.3K
12:44 136.57 136.62 136.57 136.61 3.8K
12:45 136.62 136.68 136.62 136.66 4.8K
12:46 136.64 136.64 136.61 136.60 2.6K
12:47 136.61 136.70 136.61 136.70 2.5K
12:48 136.63 136.70 136.63 136.70 7.5K
12:49 136.68 136.69 136.64 136.65 6.1K
12:50 136.59 136.62 136.59 136.62 2.7K
12:51 136.63 136.70 136.63 136.67 2.7K
12:52 136.69 136.70 136.65 136.68 4.5K
12:53 136.63 136.67 136.61 136.61 4.0K
12:54 136.58 136.58 136.45 136.46 3.6K
12:55 136.46 136.46 136.45 136.45 0.5K
12:56 136.41 136.44 136.37 136.37 5.8K
12:57 136.37 136.46 136.37 136.44 12.3K
12:58 136.45 136.48 136.43 136.48 7.8K
12:59 136.48 136.50 136.47 136.50 3.2K
13:00 136.51 136.55 136.51 136.55 2.3K
13:01 136.55 136.67 136.55 136.67 5.5K
13:02 136.71 136.71 136.63 136.63 8.5K
13:03 136.54 136.68 136.54 136.64 15.3K
13:04 136.68 136.68 136.57 136.57 8.0K
13:05 136.53 136.53 136.50 136.50 3.3K
13:06 136.51 136.51 136.48 136.48 3.2K
13:07 136.50 136.50 136.46 136.46 2.7K
13:08 136.52 136.54 136.52 136.53 6.1K
13:09 136.53 136.58 136.53 136.58 2.2K
13:10 136.59 136.59 136.53 136.53 4.2K
13:11 136.55 136.61 136.55 136.61 3.2K
13:12 136.58 136.62 136.53 136.53 4.8K
13:13 136.52 136.54 136.51 136.51 11.8K
13:14 136.55 136.58 136.53 136.57 2.7K
13:15 136.58 136.64 136.58 136.58 7.0K
13:16 136.59 136.59 136.59 136.59 3.4K
13:17 136.60 136.63 136.60 136.63 2.1K
13:18 136.63 136.63 136.56 136.56 8.9K
13:19 136.57 136.57 136.52 136.54 4.6K
13:20 136.55 136.55 136.42 136.42 7.8K
13:21 136.40 136.41 136.33 136.33 7.5K
13:22 136.31 136.34 136.31 136.34 1.9K
13:23 136.32 136.35 136.29 136.29 4.3K
13:24 136.32 136.35 136.29 136.35 6.4K
13:25 136.30 136.30 136.24 136.29 4.7K
13:26 136.29 136.39 136.29 136.39 2.4K
13:27 136.38 136.40 136.38 136.40 4.6K
13:28 136.43 136.46 136.41 136.41 4.7K
13:29 136.41 136.43 136.41 136.42 2.8K
13:30 136.43 136.44 136.42 136.44 2.2K
13:31 136.45 136.53 136.45 136.53 4.7K
13:32 136.53 136.53 136.48 136.53 3.9K
13:33 136.53 136.53 136.53 136.53 0.5K
13:34 136.53 136.53 136.47 136.48 5.4K
13:35 136.48 136.48 136.37 136.37 6.0K
13:36 136.38 136.39 136.38 136.38 2.9K
13:37 136.37 136.46 136.37 136.45 16.4K
13:38 136.48 136.54 136.48 136.51 9.1K
13:39 136.51 136.51 136.47 136.49 6.9K
13:40 136.52 136.52 136.46 136.51 5.0K
13:41 136.53 136.60 136.53 136.60 5.9K
13:42 136.60 136.60 136.49 136.52 9.3K
13:43 136.52 136.56 136.52 136.55 3.7K
13:44 136.55 136.59 136.54 136.57 5.5K
13:45 136.59 136.59 136.58 136.58 2.3K
13:46 136.55 136.56 136.54 136.54 5.3K
13:47 136.55 136.60 136.55 136.60 3.7K
13:48 136.58 136.62 136.56 136.62 2.6K
13:49 136.63 136.64 136.61 136.61 4.1K
13:50 136.61 136.61 136.58 136.60 4.2K
13:51 136.61 136.64 136.55 136.57 5.3K
13:52 136.54 136.54 136.52 136.53 7.4K
13:53 136.53 136.55 136.51 136.55 5.8K
13:54 136.56 136.56 136.54 136.54 2.1K
13:55 136.54 136.54 136.46 136.46 4.0K
13:56 136.47 136.47 136.47 136.47 2.0K
13:57 136.47 136.54 136.47 136.54 1.5K
13:58 136.49 136.50 136.47 136.48 4.5K
13:59 136.48 136.51 136.42 136.42 5.6K
14:00 136.47 136.50 136.47 136.50 1.6K
14:01 136.50 136.53 136.50 136.51 6.1K
14:02 136.54 136.54 136.36 136.38 7.1K
14:03 136.40 136.40 136.39 136.39 1.9K
14:04 136.43 136.46 136.43 136.44 2.9K
14:05 136.45 136.45 136.42 136.42 3.9K
14:06 136.43 136.43 136.40 136.43 3.5K
14:07 136.41 136.43 136.41 136.42 2.6K
14:08 136.42 136.65 136.42 136.61 33.0K
14:09 136.59 136.66 136.56 136.66 5.4K
14:10 136.65 136.65 136.58 136.57 6.9K
14:11 136.58 136.58 136.48 136.50 108.0K
14:12 136.50 136.53 136.43 136.43 6.1K
14:13 136.42 136.50 136.42 136.49 6.0K
14:14 136.49 136.50 136.45 136.50 7.2K
14:15 136.48 136.48 136.48 136.48 1.0K
14:16 136.50 136.50 136.45 136.48 9.8K
14:17 136.48 136.55 136.48 136.55 8.8K
14:18 136.52 136.54 136.49 136.54 4.7K
14:19 136.52 136.54 136.51 136.52 11.4K
14:20 136.50 136.54 136.50 136.52 2.8K
14:21 136.52 136.55 136.52 136.55 4.9K
14:22 136.53 136.59 136.53 136.59 2.6K
14:23 136.57 136.60 136.57 136.59 4.4K
14:24 136.59 136.66 136.56 136.61 8.5K
14:25 136.57 136.60 136.53 136.56 4.6K
14:26 136.54 136.59 136.52 136.59 4.3K
14:27 136.57 136.57 136.52 136.55 9.8K
14:28 136.55 136.57 136.53 136.57 4.3K
14:29 136.57 136.60 136.51 136.52 7.1K
14:30 136.52 136.56 136.50 136.56 4.4K
14:31 136.53 136.56 136.53 136.56 5.8K
14:32 136.58 136.61 136.57 136.58 2.9K
14:33 136.59 136.64 136.59 136.63 2.7K
14:34 136.64 136.64 136.60 136.60 5.3K
14:35 136.67 136.73 136.67 136.73 5.5K
14:36 136.73 136.73 136.71 136.71 3.5K
14:37 136.68 136.75 136.68 136.74 2.6K
14:38 136.77 136.77 136.65 136.65 4.8K
14:39 136.63 136.67 136.62 136.63 2.4K
14:40 136.65 136.69 136.62 136.65 12.3K
14:41 136.64 136.67 136.64 136.67 2.4K
14:42 136.65 136.65 136.62 136.65 2.4K
14:43 136.62 136.67 136.62 136.64 11.2K
14:44 136.66 136.69 136.65 136.65 5.4K
14:45 136.65 136.65 136.65 136.65 2.5K
14:46 136.63 136.73 136.63 136.73 6.5K
14:47 136.69 136.75 136.69 136.71 2.9K
14:48 136.75 136.75 136.71 136.75 1.8K
14:49 136.72 136.72 136.58 136.58 9.2K
14:50 136.58 136.58 136.50 136.50 3.6K
14:51 136.53 136.53 136.47 136.49 12.9K
14:52 136.49 136.49 136.45 136.47 2.9K
14:53 136.47 136.49 136.45 136.47 11.8K
14:54 136.46 136.46 136.41 136.41 4.4K
14:55 136.44 136.44 136.42 136.43 2.4K
14:56 136.43 136.50 136.43 136.50 11.2K
14:57 136.49 136.50 136.48 136.50 5.0K
14:58 136.51 136.51 136.48 136.48 4.6K
14:59 136.46 136.50 136.44 136.48 5.2K
15:00 136.49 136.51 136.49 136.51 72.4K
15:01 136.51 136.51 136.50 136.51 13.2K
15:02 136.51 136.53 136.49 136.53 41.4K
15:03 136.53 136.60 136.53 136.60 6.0K
15:04 136.55 136.58 136.55 136.56 7.0K
15:05 136.53 136.54 136.52 136.52 2.6K
15:06 136.52 136.68 136.52 136.66 18.9K
15:07 136.65 136.77 136.65 136.73 6.7K
15:08 136.66 136.69 136.65 136.69 9.7K
15:09 136.65 136.69 136.65 136.69 2.2K
15:10 136.73 136.73 136.66 136.70 7.5K
15:11 136.68 136.71 136.63 136.71 7.7K
15:12 136.67 136.67 136.61 136.61 6.2K
15:13 136.62 136.62 136.62 136.62 5.5K
15:14 136.58 136.59 136.50 136.51 8.2K
15:15 136.50 136.50 136.40 136.42 39.0K
15:16 136.43 136.45 136.35 136.41 8.0K
15:17 136.44 136.48 136.44 136.48 4.4K
15:18 136.49 136.54 136.49 136.50 10.3K
15:19 136.49 136.50 136.44 136.46 9.9K
15:20 136.44 136.50 136.44 136.48 5.8K
15:21 136.50 136.50 136.48 136.50 3.0K
15:22 136.50 136.50 136.47 136.48 7.8K
15:23 136.48 136.48 136.44 136.44 5.9K
15:24 136.43 136.45 136.40 136.42 3.3K
15:25 136.45 136.47 136.45 136.46 7.0K
15:26 136.48 136.48 136.42 136.44 14.5K
15:27 136.42 136.44 136.39 136.42 4.4K
15:28 136.42 136.45 136.42 136.43 3.1K
15:29 136.43 136.46 136.39 136.39 6.6K
15:30 136.38 136.39 136.21 136.21 11.9K
15:31 136.21 136.31 136.21 136.31 11.9K
15:32 136.32 136.34 136.24 136.24 6.7K
15:33 136.25 136.25 136.19 136.21 4.4K
15:34 136.23 136.25 136.12 136.12 9.8K
15:35 136.12 136.12 135.97 135.98 23.6K
15:36 135.96 136.24 135.96 136.24 40.4K
15:37 136.28 136.28 136.25 136.25 21.2K
15:38 136.28 136.28 136.22 136.22 49.2K
15:39 136.28 136.28 136.25 136.25 24.5K
15:40 136.25 136.26 136.18 136.18 32.6K
15:41 136.18 136.22 136.06 136.10 12.3K
15:42 136.05 136.08 135.95 136.00 9.4K
15:43 135.97 136.08 135.97 136.08 16.6K
15:44 136.05 136.12 136.05 136.07 13.8K
15:45 136.06 136.27 136.06 136.27 17.7K
15:46 136.23 136.37 136.23 136.36 15.6K
15:47 136.34 136.54 136.32 136.53 26.6K
15:48 136.59 136.59 136.37 136.46 25.8K
15:49 136.47 136.50 136.47 136.50 8.2K
15:50 136.44 136.44 136.31 136.31 32.6K
15:51 136.34 136.34 136.23 136.27 19.8K
15:52 136.25 136.31 136.23 136.23 21.9K
15:53 136.23 136.33 136.19 136.33 31.6K
15:54 136.34 136.34 136.20 136.20 28.6K
15:55 136.23 136.31 136.23 136.28 29.3K
15:56 136.27 136.27 136.20 136.20 33.6K
15:57 136.21 136.29 136.18 136.28 65.6K
15:58 136.25 136.26 136.21 136.25 89.0K
15:59 136.25 136.31 136.22 136.31 780.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음