씨게이트 (STX)

STX
🏛️ 미국 →
254.72
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 151.85 151.85 151.49 151.59 69.6K
09:31 151.72 151.72 151.19 151.47 7.0K
09:32 151.42 151.50 151.20 151.44 23.6K
09:33 151.50 151.50 151.40 151.42 12.1K
09:34 151.59 151.59 151.10 151.29 11.2K
09:35 151.23 151.39 150.57 150.57 54.0K
09:36 150.57 151.03 150.57 150.93 26.1K
09:37 150.93 151.03 150.73 150.77 14.0K
09:38 150.54 150.84 150.49 150.77 14.4K
09:39 150.77 151.03 150.49 150.49 12.4K
09:40 150.57 150.83 150.31 150.32 12.2K
09:41 150.27 150.39 150.14 150.39 53.8K
09:42 150.13 150.28 150.13 150.22 34.8K
09:43 149.87 149.95 149.67 149.71 35.3K
09:44 149.71 149.90 149.37 149.72 111.7K
09:45 149.78 149.95 149.60 149.72 46.0K
09:46 149.72 150.05 149.72 149.95 10.3K
09:47 149.95 149.95 149.46 149.50 25.5K
09:48 149.50 149.57 149.30 149.36 23.2K
09:49 149.41 149.94 149.41 149.94 18.9K
09:50 149.95 149.96 149.90 149.90 10.9K
09:51 149.79 149.99 149.69 149.99 29.0K
09:52 150.05 150.05 149.88 149.88 10.4K
09:53 149.89 150.10 149.86 150.07 19.9K
09:54 150.09 150.23 150.00 150.06 15.9K
09:55 150.06 150.24 149.98 150.24 22.3K
09:56 150.27 150.58 150.27 150.33 24.2K
09:57 150.35 150.42 150.30 150.40 10.0K
09:58 150.34 150.48 150.25 150.48 26.5K
09:59 150.60 150.68 150.55 150.55 8.4K
10:00 150.81 150.97 150.81 150.97 19.7K
10:01 150.88 151.14 150.88 151.14 9.2K
10:02 151.16 151.37 151.16 151.31 15.2K
10:03 151.28 151.28 151.16 151.16 14.1K
10:04 151.16 151.16 150.95 150.99 19.8K
10:05 151.04 151.17 151.04 151.15 4.8K
10:06 151.15 151.18 151.01 151.01 15.3K
10:07 151.02 151.02 150.69 150.75 10.6K
10:08 150.96 150.97 150.88 150.88 15.5K
10:09 150.87 150.91 150.77 150.91 7.7K
10:10 150.98 151.11 150.98 151.10 7.1K
10:11 151.11 151.11 150.95 150.99 12.5K
10:12 150.92 151.04 150.92 150.97 13.1K
10:13 150.97 151.12 150.94 151.07 6.7K
10:14 151.03 151.03 150.55 150.62 30.2K
10:15 150.62 150.66 150.59 150.62 16.9K
10:16 150.53 150.81 150.52 150.81 21.8K
10:17 150.85 150.85 150.71 150.75 13.7K
10:18 150.79 150.86 150.79 150.85 9.6K
10:19 150.79 150.87 150.79 150.84 7.0K
10:20 150.89 150.96 150.87 150.87 10.6K
10:21 150.92 150.94 150.81 150.81 7.1K
10:22 150.87 151.02 150.87 151.01 7.6K
10:23 151.01 151.10 151.01 151.06 7.7K
10:24 151.02 151.08 151.02 151.07 4.0K
10:25 151.15 151.17 151.12 151.17 9.7K
10:26 151.21 151.28 151.15 151.21 11.8K
10:27 151.25 151.30 151.24 151.30 6.0K
10:28 151.29 151.37 151.27 151.27 7.2K
10:29 151.27 151.32 151.27 151.27 8.8K
10:30 151.11 151.15 151.03 151.04 8.5K
10:31 151.11 151.16 151.03 151.10 47.3K
10:32 151.11 151.15 151.09 151.09 7.4K
10:33 151.00 151.06 150.95 151.04 9.0K
10:34 151.02 151.27 151.02 151.27 6.4K
10:35 151.25 151.27 151.19 151.20 9.3K
10:36 151.20 151.31 151.20 151.31 9.9K
10:37 151.33 151.33 151.26 151.29 3.5K
10:38 151.25 151.29 151.20 151.20 5.0K
10:39 151.21 151.40 151.17 151.39 13.2K
10:40 151.38 151.38 151.30 151.31 1.4K
10:41 151.43 151.62 151.37 151.62 6.2K
10:42 151.62 151.62 151.31 151.31 10.6K
10:43 151.29 151.38 151.25 151.25 9.9K
10:44 151.25 151.25 151.21 151.22 3.3K
10:45 151.17 151.27 151.17 151.27 3.4K
10:46 151.22 151.22 151.14 151.14 3.2K
10:47 151.20 151.28 151.20 151.26 5.0K
10:48 151.36 151.36 151.22 151.22 4.6K
10:49 151.19 151.19 151.10 151.10 5.0K
10:50 151.10 151.11 151.10 151.11 0.5K
10:51 151.09 151.13 151.05 151.13 3.8K
10:52 151.01 151.05 150.91 150.97 4.4K
10:53 151.04 151.04 151.04 151.04 2.2K
10:54 151.11 151.12 151.07 151.12 7.5K
10:55 151.16 151.28 151.16 151.27 7.1K
10:56 151.31 151.40 151.20 151.31 4.8K
10:57 151.39 151.39 151.31 151.31 3.4K
10:58 151.29 151.29 151.22 151.28 5.9K
10:59 151.31 151.31 151.23 151.23 3.6K
11:00 151.24 151.29 151.22 151.22 3.6K
11:01 151.24 151.30 151.23 151.24 7.1K
11:02 151.35 151.43 151.27 151.43 4.3K
11:03 151.47 151.47 151.47 151.47 0.8K
11:04 151.43 151.47 151.37 151.47 3.3K
11:05 151.47 151.65 151.47 151.65 2.7K
11:06 151.62 151.63 151.59 151.63 5.6K
11:07 151.61 151.63 151.51 151.51 4.8K
11:08 151.51 151.53 151.34 151.34 5.0K
11:09 151.34 151.34 151.22 151.27 3.3K
11:10 151.21 151.21 151.14 151.14 14.6K
11:11 151.03 151.09 151.03 151.09 6.3K
11:12 151.09 151.20 151.05 151.20 5.4K
11:13 151.23 151.34 151.14 151.34 9.5K
11:14 151.35 151.43 151.35 151.43 1.3K
11:15 151.33 151.43 151.33 151.41 4.5K
11:16 151.44 151.44 151.40 151.40 1.4K
11:17 151.40 151.40 151.37 151.37 1.6K
11:18 151.29 151.33 151.28 151.28 4.8K
11:19 151.33 151.34 151.33 151.34 3.3K
11:20 151.34 151.35 151.26 151.26 5.1K
11:21 151.16 151.16 151.07 151.07 2.0K
11:22 151.12 151.12 151.00 151.04 2.6K
11:23 151.08 151.08 150.99 151.02 2.6K
11:24 151.02 151.13 150.94 151.13 6.5K
11:25 151.11 151.24 151.11 151.19 9.3K
11:26 151.19 151.19 151.10 151.15 3.8K
11:27 151.17 151.17 151.09 151.09 4.6K
11:28 151.09 151.25 151.09 151.17 4.4K
11:29 151.24 151.31 151.23 151.23 3.2K
11:30 151.26 151.40 151.26 151.40 3.4K
11:31 151.41 151.47 151.34 151.47 8.7K
11:32 151.41 151.44 151.40 151.44 4.7K
11:33 151.42 151.47 151.40 151.41 5.7K
11:34 151.40 151.45 151.40 151.45 3.5K
11:35 151.38 151.44 151.36 151.44 3.8K
11:36 151.44 151.54 151.44 151.52 5.2K
11:37 151.51 151.55 151.49 151.49 3.2K
11:38 151.48 151.48 151.48 151.48 4.8K
11:39 151.51 151.51 151.44 151.46 10.7K
11:40 151.46 151.51 151.46 151.51 4.8K
11:41 151.48 151.49 151.48 151.49 2.2K
11:42 151.47 151.56 151.47 151.56 6.1K
11:43 151.51 151.57 151.48 151.49 10.9K
11:44 151.49 151.49 151.47 151.47 2.9K
11:45 151.51 151.54 151.41 151.54 13.8K
11:46 151.57 151.57 151.57 151.57 6.6K
11:47 151.57 151.63 151.50 151.58 4.6K
11:48 151.57 151.57 151.48 151.48 13.8K
11:49 151.47 151.47 151.43 151.43 0.8K
11:50 151.41 151.51 151.41 151.47 8.3K
11:51 151.49 151.49 151.44 151.48 1.8K
11:52 151.45 151.50 151.41 151.41 5.1K
11:53 151.39 151.40 151.31 151.31 9.0K
11:54 151.35 151.37 151.30 151.37 2.5K
11:55 151.37 151.39 151.33 151.37 2.0K
11:56 151.31 151.40 151.31 151.40 8.2K
11:57 151.35 151.35 151.35 151.35 0.8K
11:58 151.35 151.45 151.35 151.43 5.3K
11:59 151.43 151.45 151.42 151.42 5.2K
12:00 151.41 151.46 151.39 151.43 7.0K
12:01 151.43 151.43 151.37 151.37 4.0K
12:02 151.37 151.37 151.32 151.36 2.2K
12:03 151.32 151.38 151.31 151.35 16.1K
12:04 151.39 151.40 151.36 151.35 3.6K
12:05 151.37 151.42 151.37 151.42 4.1K
12:06 151.38 151.49 151.38 151.46 3.2K
12:07 151.49 151.52 151.49 151.49 4.0K
12:08 151.49 151.49 151.40 151.43 4.6K
12:09 151.44 151.44 151.38 151.42 1.5K
12:10 151.38 151.38 151.32 151.33 4.9K
12:11 151.33 151.33 151.14 151.14 10.5K
12:12 151.15 151.18 151.15 151.18 16.8K
12:13 151.18 151.22 151.14 151.20 11.5K
12:14 151.20 151.20 151.12 151.13 305.9K
12:15 151.09 151.09 151.05 151.05 3.4K
12:16 151.03 151.03 150.93 151.01 17.7K
12:17 151.00 151.16 151.00 151.11 17.5K
12:19 151.12 151.12 151.11 151.11 7.5K
12:20 151.07 151.11 151.07 151.10 12.6K
12:21 151.10 151.11 151.06 151.11 8.0K
12:22 151.06 151.10 151.06 151.08 15.2K
12:23 151.03 151.03 150.95 150.95 9.7K
12:24 151.04 151.09 151.00 151.01 5.0K
12:25 151.02 151.04 150.98 151.03 42.8K
12:26 151.03 151.04 151.03 151.04 7.4K
12:27 151.08 151.15 151.04 151.15 16.1K
12:28 151.15 151.26 151.15 151.26 6.9K
12:29 151.26 151.26 151.11 151.12 20.5K
12:30 151.14 151.14 151.00 151.01 6.4K
12:31 151.02 151.04 151.01 151.01 32.2K
12:32 151.08 151.08 151.03 151.07 12.6K
12:33 151.07 151.14 151.02 151.14 18.6K
12:34 151.22 151.22 151.09 151.14 17.3K
12:35 151.17 151.17 151.09 151.12 25.1K
12:36 151.09 151.17 151.09 151.16 4.0K
12:37 151.13 151.13 151.09 151.09 17.2K
12:38 151.15 151.23 151.14 151.23 8.9K
12:39 151.23 151.28 151.20 151.20 8.4K
12:40 151.20 151.25 151.15 151.25 34.4K
12:41 151.30 151.30 151.22 151.22 4.9K
12:42 151.29 151.33 151.22 151.32 20.7K
12:43 151.28 151.28 151.11 151.15 10.5K
12:44 151.19 151.26 151.11 151.11 31.9K
12:45 151.09 151.12 151.02 151.06 23.6K
12:46 151.05 151.09 151.02 151.09 5.2K
12:47 151.04 151.07 150.94 151.02 28.2K
12:48 151.04 151.06 151.02 151.04 9.0K
12:49 151.00 151.13 150.93 151.08 29.4K
12:50 151.03 151.06 150.83 150.85 21.2K
12:51 150.82 150.82 150.28 150.28 17.9K
12:52 150.38 150.38 150.09 150.23 39.7K
12:53 150.17 150.37 150.10 150.13 47.7K
12:54 150.18 150.18 149.92 150.10 62.9K
12:55 149.94 150.02 149.92 150.00 74.7K
12:56 150.00 150.02 149.73 149.73 99.0K
12:57 149.78 149.89 149.47 149.56 111.3K
12:58 149.54 149.57 149.44 149.52 128.0K
12:59 149.54 149.56 149.35 149.44 124.5K
13:00 149.44 149.44 149.44 149.44 286.9K
15:59 149.44 149.44 149.44 149.44 2.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음