씨게이트 (STX)

STX
🏛️ 미국 →
254.72
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 138.76 138.76 138.49 138.49 40.2K
09:31 138.66 138.66 138.57 138.66 5.5K
09:32 138.66 138.99 138.53 138.56 6.5K
09:33 138.64 138.64 138.64 138.64 1.3K
09:34 138.82 138.82 138.58 138.58 3.3K
09:35 138.50 138.50 138.36 138.40 3.0K
09:36 138.39 138.39 138.25 138.29 6.6K
09:37 138.21 138.22 138.04 138.04 9.2K
09:38 138.29 138.29 138.18 138.18 5.3K
09:39 138.28 138.51 138.28 138.51 3.3K
09:40 138.56 138.63 138.49 138.49 2.3K
09:41 138.51 138.51 138.10 138.10 2.8K
09:42 138.09 138.09 138.08 138.08 3.6K
09:43 138.09 138.20 138.09 138.20 2.2K
09:44 138.32 138.32 138.24 138.24 1.6K
09:45 138.28 138.29 138.28 138.29 3.6K
09:46 138.28 138.28 138.28 138.28 1.0K
09:47 138.29 138.40 138.27 138.40 5.0K
09:48 138.26 138.26 138.26 138.26 6.0K
09:49 138.36 138.56 138.36 138.53 11.1K
09:50 138.46 138.59 138.46 138.59 8.6K
09:51 138.67 138.67 138.61 138.61 2.1K
09:52 138.61 138.74 138.57 138.68 5.3K
09:53 138.74 138.80 138.67 138.80 4.5K
09:54 138.86 138.86 138.80 138.80 2.2K
09:55 138.81 138.81 138.77 138.77 1.4K
09:56 138.84 138.91 138.82 138.87 2.8K
09:57 138.88 138.93 138.82 138.88 9.5K
09:58 138.92 138.95 138.92 138.95 1.0K
09:59 138.96 139.00 138.93 139.00 4.6K
10:00 138.97 139.39 138.97 139.39 16.8K
10:01 139.39 139.39 139.28 139.36 13.7K
10:02 139.33 139.39 139.33 139.38 2.2K
10:03 139.38 139.38 139.16 139.21 6.9K
10:04 139.22 139.33 139.22 139.32 7.8K
10:05 139.33 139.34 139.33 139.34 6.6K
10:06 139.36 139.43 139.36 139.43 9.8K
10:07 139.52 139.68 139.52 139.68 10.4K
10:08 139.68 139.74 139.63 139.65 7.5K
10:09 139.68 139.71 139.68 139.68 4.7K
10:10 139.70 139.70 139.60 139.67 9.3K
10:11 139.70 139.70 139.62 139.62 5.5K
10:12 139.62 139.80 139.58 139.80 15.1K
10:13 139.76 139.81 139.72 139.74 8.5K
10:14 139.78 139.78 139.67 139.67 10.7K
10:15 139.66 139.69 139.57 139.61 14.8K
10:16 139.65 139.69 139.56 139.56 5.1K
10:17 139.65 139.65 139.65 139.65 4.1K
10:18 139.68 139.71 139.68 139.68 4.9K
10:19 139.76 139.76 139.65 139.68 12.4K
10:20 139.63 139.65 139.62 139.63 3.4K
10:21 139.66 139.92 139.66 139.92 7.1K
10:22 139.87 139.97 139.87 139.97 35.2K
10:23 139.97 140.00 139.82 139.82 11.6K
10:24 139.81 139.83 139.79 139.82 2.9K
10:25 139.84 139.90 139.84 139.90 5.2K
10:26 139.88 139.88 139.86 139.88 3.0K
10:27 139.96 139.99 139.96 139.96 52.2K
10:28 140.00 140.04 139.97 140.01 4.5K
10:29 140.01 140.03 139.93 139.93 8.1K
10:30 139.98 140.16 139.95 140.16 19.4K
10:31 140.17 140.25 140.15 140.22 10.6K
10:32 140.20 140.20 140.12 140.16 6.7K
10:33 140.13 140.18 140.08 140.10 3.8K
10:34 140.10 140.10 140.10 140.10 5.6K
10:35 140.10 140.15 140.05 140.05 10.5K
10:36 140.07 140.14 140.07 140.10 4.4K
10:37 140.13 140.13 140.07 140.07 1.6K
10:38 140.04 140.12 140.04 140.12 5.4K
10:39 140.12 140.12 140.06 140.07 8.9K
10:40 140.06 140.10 140.06 140.10 8.1K
10:41 140.08 140.14 140.06 140.08 12.8K
10:42 140.10 140.25 140.10 140.25 25.2K
10:43 140.26 140.28 140.12 140.12 10.2K
10:44 140.10 140.13 140.05 140.09 6.6K
10:45 140.08 140.08 140.00 140.05 5.7K
10:46 140.05 140.11 140.05 140.11 5.8K
10:47 140.11 140.12 140.05 140.04 10.3K
10:48 140.05 140.14 140.05 140.14 6.2K
10:49 140.11 140.12 140.11 140.12 0.9K
10:50 140.11 140.11 140.09 140.09 2.6K
10:51 140.07 140.20 140.07 140.16 7.8K
10:52 140.14 140.17 140.10 140.17 3.5K
10:53 140.16 140.25 140.16 140.19 5.5K
10:54 140.20 140.37 140.20 140.31 6.2K
10:55 140.30 140.30 140.28 140.28 3.6K
10:56 140.26 140.26 140.26 140.26 2.3K
10:57 140.20 140.21 140.18 140.21 5.0K
10:58 140.16 140.16 140.13 140.16 2.8K
10:59 140.12 140.12 139.73 139.78 10.8K
11:00 139.80 139.80 139.74 139.78 7.2K
11:01 139.87 140.03 139.87 140.03 6.1K
11:02 140.05 140.19 140.05 140.12 13.5K
11:03 139.95 139.95 139.90 139.92 3.3K
11:04 139.94 139.94 139.89 139.89 2.5K
11:05 139.87 139.87 139.85 139.85 1.0K
11:06 139.85 139.91 139.85 139.91 5.9K
11:07 139.94 139.94 139.91 139.93 1.6K
11:08 139.90 139.90 139.84 139.85 3.2K
11:09 139.92 139.92 139.89 139.90 4.8K
11:10 139.94 139.94 139.94 139.94 3.0K
11:11 139.95 139.95 139.95 139.95 0.5K
11:12 140.01 140.01 140.01 140.01 3.1K
11:13 140.01 140.01 139.96 140.01 3.8K
11:14 140.01 140.01 139.96 140.01 3.9K
11:15 140.01 140.03 140.01 140.02 1.9K
11:16 139.98 140.06 139.98 140.01 19.0K
11:17 140.01 140.01 140.01 140.01 1.9K
11:18 140.01 140.01 139.97 140.01 2.3K
11:19 139.98 139.98 139.85 139.85 5.2K
11:20 139.85 139.96 139.85 139.96 7.3K
11:21 139.96 139.98 139.95 139.95 2.1K
11:22 139.97 139.97 139.97 139.97 1.5K
11:23 139.94 140.00 139.94 140.00 4.3K
11:24 140.00 140.00 140.00 140.00 0.6K
11:25 140.00 140.00 139.87 139.87 6.8K
11:26 139.84 139.84 139.75 139.75 4.1K
11:27 139.75 139.75 139.60 139.61 4.5K
11:28 139.56 139.56 139.39 139.46 7.8K
11:29 139.39 139.39 139.37 139.37 3.2K
11:30 139.30 139.36 139.27 139.36 7.4K
11:31 139.45 139.46 139.44 139.44 2.4K
11:32 139.43 139.44 139.39 139.44 1.4K
11:33 139.44 139.51 139.39 139.51 8.2K
11:34 139.51 139.64 139.51 139.64 8.1K
11:35 139.59 139.61 139.59 139.60 2.3K
11:36 139.62 139.62 139.62 139.62 1.9K
11:37 139.66 139.66 139.62 139.62 1.1K
11:38 139.62 139.68 139.59 139.59 7.2K
11:39 139.59 139.60 139.59 139.60 2.2K
11:40 139.55 139.58 139.55 139.57 2.0K
11:41 139.55 139.57 139.55 139.56 9.4K
11:42 139.57 139.58 139.53 139.57 3.6K
11:43 139.58 139.64 139.58 139.60 7.4K
11:44 139.62 139.64 139.62 139.64 6.0K
11:45 139.62 139.62 139.58 139.60 9.3K
11:46 139.70 139.70 139.64 139.64 5.7K
11:47 139.65 139.65 139.59 139.60 2.5K
11:48 139.58 139.61 139.53 139.57 8.0K
11:49 139.58 139.59 139.58 139.59 15.3K
11:50 139.57 139.57 139.50 139.54 13.5K
11:51 139.54 139.54 139.52 139.54 3.6K
11:52 139.54 139.54 139.50 139.50 2.5K
11:53 139.57 139.63 139.57 139.60 16.4K
11:54 139.56 139.62 139.55 139.62 4.0K
11:55 139.57 139.58 139.55 139.55 7.2K
11:56 139.55 139.57 139.55 139.57 3.7K
11:57 139.53 139.63 139.53 139.63 4.4K
11:58 139.65 139.70 139.63 139.67 2.7K
11:59 139.63 139.65 139.63 139.65 1.2K
12:00 139.64 139.71 139.64 139.71 3.1K
12:01 139.74 139.88 139.70 139.88 3.5K
12:02 139.88 139.93 139.88 139.93 3.9K
12:03 140.10 140.12 140.10 140.12 9.8K
12:04 140.11 140.11 140.11 140.10 1.4K
12:05 140.15 140.15 140.11 140.15 7.4K
12:06 140.19 140.22 140.19 140.22 2.1K
12:07 140.22 140.29 140.22 140.24 6.9K
12:08 140.25 140.26 140.25 140.26 4.7K
12:09 140.23 140.26 140.20 140.20 5.3K
12:10 140.17 140.17 140.10 140.15 5.8K
12:11 140.13 140.17 140.10 140.15 6.9K
12:12 140.20 140.20 140.20 140.20 1.8K
12:13 140.18 140.18 140.17 140.17 1.1K
12:14 140.23 140.27 140.22 140.24 3.2K
12:15 140.24 140.39 140.23 140.39 11.4K
12:16 140.39 140.39 140.23 140.28 5.7K
12:17 140.22 140.25 140.22 140.24 3.8K
12:18 140.25 140.27 140.25 140.27 4.9K
12:19 140.29 140.29 140.25 140.25 1.3K
12:20 140.28 140.28 140.25 140.25 1.4K
12:21 140.25 140.29 140.25 140.29 4.1K
12:22 140.26 140.36 140.26 140.36 6.3K
12:23 140.36 140.41 140.29 140.41 13.7K
12:24 140.33 140.33 140.33 140.33 1.2K
12:25 140.26 140.37 140.26 140.37 0.2K
12:26 140.32 140.39 140.30 140.35 1.5K
12:27 140.32 140.37 140.30 140.37 1.2K
12:28 140.37 140.37 140.24 140.33 6.7K
12:29 140.33 140.35 140.28 140.28 1.7K
12:30 140.33 140.34 140.33 140.32 1.4K
12:31 140.28 140.37 140.28 140.37 7.1K
12:32 140.37 140.37 140.30 140.34 5.8K
12:33 140.32 140.33 140.30 140.30 4.3K
12:34 140.31 140.33 140.31 140.32 2.0K
12:35 140.32 140.32 140.22 140.22 10.7K
12:36 140.21 140.27 140.21 140.25 13.5K
12:37 140.25 140.25 140.20 140.24 2.7K
12:38 140.28 140.43 140.28 140.43 5.4K
12:39 140.38 140.38 140.38 140.38 3.8K
12:40 140.42 140.42 140.39 140.39 1.1K
12:41 140.38 140.42 140.37 140.42 3.9K
12:42 140.39 140.39 140.37 140.37 2.3K
12:43 140.37 140.37 140.33 140.33 2.9K
12:44 140.33 140.33 140.33 140.33 1.5K
12:45 140.33 140.33 140.33 140.32 2.6K
12:46 140.32 140.38 140.31 140.37 4.7K
12:47 140.40 140.40 140.33 140.34 2.8K
12:48 140.36 140.36 140.31 140.32 4.5K
12:49 140.33 140.33 140.29 140.29 15.6K
12:50 140.30 140.37 140.30 140.33 1.0K
12:51 140.34 140.34 140.31 140.32 4.0K
12:52 140.33 140.34 140.29 140.34 1.2K
12:53 140.32 140.34 140.32 140.34 1.4K
12:54 140.32 140.32 140.28 140.28 3.6K
12:55 140.32 140.32 140.25 140.28 5.9K
12:56 140.28 140.28 140.19 140.19 4.9K
12:57 140.22 140.22 140.21 140.21 4.6K
12:58 140.17 140.23 140.17 140.23 5.5K
12:59 140.23 140.23 140.23 140.23 1.0K
13:00 140.23 140.27 140.23 140.27 4.3K
13:01 140.28 140.29 140.26 140.26 3.5K
13:02 140.24 140.24 140.24 140.24 1.7K
13:03 140.26 140.27 140.26 140.27 1.8K
13:04 140.26 140.26 140.26 140.26 0.9K
13:05 140.37 140.39 140.32 140.39 19.1K
13:06 140.36 140.38 140.36 140.38 1.2K
13:07 140.34 140.34 140.34 140.34 0.7K
13:08 140.38 140.41 140.38 140.39 2.1K
13:09 140.40 140.40 140.39 140.39 0.7K
13:10 140.35 140.37 140.35 140.37 1.0K
13:11 140.35 140.43 140.29 140.38 6.6K
13:12 140.38 140.42 140.33 140.33 4.2K
13:13 140.33 140.33 140.29 140.33 2.9K
13:14 140.31 140.35 140.31 140.35 3.6K
13:15 140.35 140.35 140.35 140.35 6.6K
13:16 140.36 140.40 140.36 140.40 4.0K
13:17 140.38 140.51 140.38 140.51 9.5K
13:18 140.52 140.52 140.50 140.52 8.3K
13:19 140.51 140.51 140.49 140.49 2.2K
13:20 140.49 140.54 140.49 140.54 2.0K
13:21 140.56 140.59 140.53 140.53 5.4K
13:22 140.47 140.47 140.41 140.41 6.2K
13:23 140.42 140.43 140.42 140.42 1.6K
13:24 140.40 140.40 140.33 140.34 7.0K
13:25 140.34 140.34 140.34 140.34 0.4K
13:26 140.30 140.32 140.30 140.32 3.0K
13:27 140.31 140.31 140.27 140.27 3.1K
13:28 140.27 140.27 140.12 140.12 5.4K
13:29 140.10 140.12 140.05 140.05 1.8K
13:30 140.06 140.14 140.01 140.14 8.4K
13:31 140.13 140.14 140.12 140.14 3.1K
13:32 140.09 140.14 140.09 140.14 2.1K
13:33 140.12 140.13 140.11 140.13 5.2K
13:34 140.14 140.16 140.13 140.14 13.1K
13:35 140.12 140.12 140.09 140.09 2.4K
13:36 140.10 140.12 140.08 140.12 5.9K
13:38 140.08 140.08 140.05 140.06 2.3K
13:39 140.09 140.09 140.05 140.05 3.6K
13:40 140.09 140.17 140.09 140.17 7.5K
13:41 140.17 140.17 140.10 140.10 5.5K
13:42 140.07 140.07 140.06 140.06 2.0K
13:43 140.07 140.14 140.07 140.14 5.4K
13:44 140.11 140.14 140.11 140.14 2.4K
13:45 140.14 140.14 140.06 140.06 2.9K
13:46 140.07 140.10 139.99 140.10 10.7K
13:47 140.10 140.10 140.01 140.01 4.7K
13:48 140.01 140.01 139.96 139.96 1.5K
13:49 140.01 140.01 140.00 140.00 0.8K
13:50 140.04 140.05 140.04 140.05 2.5K
13:51 140.05 140.13 140.05 140.13 9.0K
13:52 140.13 140.13 140.03 140.03 4.5K
13:53 140.08 140.19 140.08 140.19 5.8K
13:54 140.16 140.16 140.16 140.16 0.4K
13:55 140.16 140.26 140.16 140.26 3.9K
13:56 140.27 140.29 140.26 140.28 2.8K
13:57 140.26 140.30 140.25 140.29 4.7K
13:58 140.26 140.36 140.26 140.36 2.7K
13:59 140.35 140.36 140.35 140.36 2.7K
14:00 140.33 140.33 140.31 140.31 2.6K
14:01 140.28 140.28 140.28 140.28 1.2K
14:02 140.26 140.28 140.20 140.20 2.5K
14:03 140.20 140.20 140.20 140.20 4.9K
14:04 140.20 140.20 140.20 140.20 0.8K
14:05 140.20 140.32 140.20 140.32 17.1K
14:06 140.33 140.42 140.33 140.42 15.5K
14:07 140.34 140.35 140.30 140.30 9.6K
14:08 140.30 140.32 140.26 140.26 2.2K
14:09 140.38 140.46 140.37 140.41 4.0K
14:10 140.41 140.41 140.35 140.35 1.1K
14:11 140.38 140.41 140.36 140.36 2.2K
14:12 140.41 140.45 140.41 140.45 3.7K
14:13 140.40 140.42 140.40 140.42 2.5K
14:14 140.42 140.46 140.40 140.40 6.8K
14:15 140.48 140.63 140.48 140.63 7.8K
14:16 140.66 140.73 140.66 140.73 2.3K
14:17 140.73 140.74 140.71 140.74 8.6K
14:18 140.75 140.75 140.74 140.74 11.6K
14:19 140.72 140.74 140.72 140.73 2.9K
14:20 140.72 140.74 140.69 140.72 3.9K
14:21 140.75 140.78 140.72 140.78 3.5K
14:22 140.77 140.77 140.73 140.74 2.7K
14:23 140.72 140.76 140.69 140.76 13.0K
14:24 140.76 140.76 140.75 140.75 2.7K
14:25 140.77 140.78 140.73 140.73 16.4K
14:26 140.73 140.73 140.57 140.64 7.3K
14:27 140.68 140.73 140.65 140.72 12.0K
14:28 140.75 140.77 140.73 140.75 4.0K
14:29 140.74 140.74 140.74 140.74 1.2K
14:30 140.74 140.76 140.72 140.75 6.7K
14:31 140.74 140.75 140.74 140.74 9.2K
14:32 140.75 140.79 140.75 140.76 8.1K
14:33 140.77 140.77 140.75 140.75 3.5K
14:34 140.76 140.76 140.75 140.75 22.7K
14:35 140.78 140.80 140.72 140.72 8.9K
14:36 140.70 140.74 140.70 140.74 3.0K
14:37 140.73 140.74 140.69 140.69 1.8K
14:38 140.69 140.72 140.69 140.70 7.2K
14:39 140.72 140.72 140.64 140.67 14.7K
14:40 140.64 140.67 140.63 140.63 4.7K
14:41 140.62 140.67 140.62 140.67 3.1K
14:42 140.67 140.72 140.67 140.70 6.3K
14:43 140.69 140.74 140.67 140.72 11.2K
14:44 140.74 140.76 140.73 140.73 5.5K
14:45 140.74 140.80 140.73 140.76 8.4K
14:46 140.75 140.75 140.71 140.71 4.1K
14:47 140.73 140.75 140.73 140.74 5.2K
14:48 140.69 140.69 140.60 140.60 4.1K
14:49 140.51 140.51 140.39 140.45 11.0K
14:50 140.44 140.44 140.37 140.37 6.6K
14:51 140.38 140.59 140.38 140.58 9.3K
14:52 140.58 140.59 140.56 140.59 4.0K
14:53 140.58 140.61 140.56 140.61 4.6K
14:54 140.54 140.54 140.45 140.49 5.6K
14:55 140.49 140.51 140.45 140.45 3.6K
14:56 140.45 140.49 140.45 140.48 7.1K
14:57 140.50 140.52 140.49 140.52 2.7K
14:58 140.51 140.53 140.46 140.46 6.9K
14:59 140.45 140.46 140.44 140.46 5.2K
15:00 140.48 140.48 140.47 140.47 3.4K
15:01 140.49 140.52 140.49 140.51 7.9K
15:02 140.53 140.54 140.52 140.52 2.9K
15:03 140.50 140.53 140.50 140.50 5.8K
15:04 140.59 140.60 140.55 140.55 13.0K
15:05 140.56 140.56 140.49 140.56 1.0K
15:06 140.47 140.47 140.42 140.42 6.2K
15:07 140.38 140.38 140.34 140.37 3.6K
15:08 140.40 140.60 140.40 140.49 18.7K
15:09 140.49 140.49 140.49 140.49 3.8K
15:10 140.49 140.50 140.47 140.49 3.1K
15:11 140.47 140.53 140.47 140.50 5.6K
15:12 140.48 140.48 140.45 140.47 3.9K
15:13 140.48 140.64 140.48 140.61 6.7K
15:14 140.62 140.67 140.62 140.64 8.5K
15:15 140.58 140.61 140.57 140.59 4.2K
15:16 140.56 140.61 140.56 140.60 4.6K
15:17 140.60 140.60 140.55 140.55 6.4K
15:18 140.55 140.57 140.52 140.52 5.3K
15:19 140.48 140.52 140.48 140.52 5.0K
15:20 140.49 140.50 140.47 140.48 7.8K
15:21 140.47 140.47 140.40 140.40 5.1K
15:22 140.42 140.44 140.41 140.41 4.6K
15:23 140.37 140.37 140.33 140.33 8.4K
15:24 140.34 140.34 140.29 140.29 16.1K
15:25 140.31 140.32 140.27 140.27 23.1K
15:26 140.27 140.29 140.24 140.24 12.4K
15:27 140.22 140.22 140.15 140.19 2.1K
15:28 140.19 140.19 140.11 140.11 6.3K
15:29 140.08 140.26 140.08 140.26 25.4K
15:30 140.23 140.35 140.23 140.35 7.4K
15:31 140.36 140.39 140.36 140.39 2.4K
15:32 140.44 140.50 140.44 140.48 9.3K
15:33 140.48 140.48 140.34 140.39 5.2K
15:34 140.34 140.35 140.32 140.32 6.2K
15:35 140.31 140.43 140.31 140.38 13.9K
15:36 140.43 140.43 140.22 140.24 14.9K
15:37 140.24 140.24 140.13 140.15 6.1K
15:38 140.14 140.17 140.11 140.11 55.0K
15:39 140.13 140.13 140.06 140.06 9.7K
15:40 140.06 140.06 139.97 140.03 12.3K
15:41 140.05 140.09 140.04 140.04 15.6K
15:42 140.01 140.10 140.01 140.06 8.5K
15:43 140.07 140.11 140.06 140.10 5.5K
15:44 140.12 140.18 140.11 140.11 11.4K
15:45 140.13 140.17 140.08 140.17 28.9K
15:46 140.21 140.40 140.21 140.31 25.5K
15:47 140.31 140.41 140.31 140.37 7.6K
15:48 140.41 140.44 140.34 140.37 9.0K
15:49 140.37 140.41 140.32 140.32 9.4K
15:50 140.45 140.53 140.43 140.51 36.1K
15:51 140.53 140.61 140.51 140.61 23.8K
15:52 140.60 140.79 140.58 140.76 16.7K
15:53 140.79 140.79 140.64 140.77 37.7K
15:54 140.74 140.75 140.67 140.72 22.2K
15:55 140.72 140.72 140.60 140.60 45.9K
15:56 140.63 140.70 140.60 140.68 53.9K
15:57 140.70 140.77 140.68 140.71 43.7K
15:58 140.71 140.73 140.68 140.68 44.3K
15:59 140.70 140.76 140.67 140.69 333.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음