씨게이트 (STX)

STX
🏛️ 미국 →
257.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 144.30 144.30 143.97 144.06 671.3K
09:31 143.74 143.78 142.92 143.28 26.2K
09:32 143.23 144.59 143.13 144.59 88.1K
09:33 144.35 144.51 143.87 144.18 14.0K
09:34 144.08 144.08 143.87 143.90 32.5K
09:35 144.08 144.24 144.01 144.24 11.5K
09:36 144.11 144.15 143.66 143.88 13.6K
09:37 143.80 143.99 143.79 143.88 76.4K
09:38 143.74 143.74 143.38 143.46 14.7K
09:39 143.58 143.89 143.58 143.89 22.9K
09:40 144.06 144.06 143.88 143.91 4.1K
09:41 143.99 144.06 143.60 143.60 11.1K
09:42 143.83 144.10 143.83 143.87 24.1K
09:43 143.94 144.04 143.90 144.04 5.5K
09:44 144.04 144.08 143.89 144.03 5.7K
09:45 143.98 144.06 143.87 143.95 30.9K
09:46 144.02 144.14 143.91 144.01 11.2K
09:47 143.99 144.00 143.72 143.97 16.1K
09:48 144.01 144.01 143.72 143.72 2.3K
09:49 143.69 143.79 143.51 143.69 21.9K
09:50 143.80 144.18 143.80 144.17 15.2K
09:51 144.07 144.10 143.98 144.10 4.9K
09:52 144.02 144.02 143.84 143.84 3.2K
09:53 143.83 143.90 143.73 143.87 8.7K
09:54 143.72 143.79 143.63 143.79 11.1K
09:55 143.85 143.85 143.72 143.72 4.8K
09:56 143.84 143.86 143.68 143.74 5.3K
09:57 143.75 143.75 143.43 143.43 12.3K
09:58 143.35 143.41 143.11 143.11 2.2K
09:59 143.19 143.32 143.12 143.32 5.6K
10:00 143.41 143.46 143.31 143.31 10.2K
10:01 143.34 143.43 143.22 143.34 6.0K
10:02 143.36 143.49 143.30 143.49 8.4K
10:03 143.50 143.50 143.27 143.27 9.1K
10:04 143.23 143.44 143.23 143.28 9.7K
10:05 143.30 143.30 143.21 143.26 16.8K
10:06 143.21 143.32 143.15 143.32 33.9K
10:07 143.32 143.45 143.31 143.45 9.4K
10:08 143.45 143.54 143.45 143.50 9.4K
10:09 143.51 143.64 143.41 143.62 18.8K
10:10 143.62 143.76 143.59 143.76 4.4K
10:11 143.86 143.86 143.54 143.62 14.5K
10:12 143.62 143.62 143.48 143.54 5.8K
10:13 143.55 143.55 143.33 143.40 16.4K
10:14 143.48 143.48 143.39 143.45 1.7K
10:15 143.45 143.58 143.39 143.58 10.8K
10:16 143.61 143.62 143.47 143.51 7.5K
10:17 143.50 143.73 143.50 143.50 20.5K
10:18 143.47 143.49 143.41 143.45 11.3K
10:19 143.35 143.35 143.30 143.35 60.1K
10:20 143.32 143.36 143.23 143.23 10.2K
10:21 143.20 143.20 143.06 143.12 33.5K
10:22 143.13 143.20 143.12 143.20 2.8K
10:23 143.20 143.20 143.02 143.02 8.7K
10:24 143.05 143.05 142.94 142.99 9.5K
10:25 142.99 142.99 142.60 142.60 11.1K
10:26 142.60 142.82 142.60 142.69 16.9K
10:27 142.66 142.71 142.65 142.71 4.5K
10:28 142.67 142.68 142.49 142.55 22.3K
10:29 142.57 142.72 142.55 142.72 14.4K
10:30 142.72 142.72 142.63 142.68 6.5K
10:31 142.68 142.68 142.47 142.49 17.6K
10:32 142.49 142.70 142.49 142.59 25.6K
10:33 142.61 142.61 142.52 142.58 18.1K
10:34 142.60 142.79 142.55 142.76 26.7K
10:35 142.77 142.77 142.63 142.63 8.6K
10:36 142.67 143.06 142.67 143.05 18.8K
10:37 143.07 143.27 143.07 143.25 5.7K
10:38 143.31 143.35 143.31 143.35 6.6K
10:39 143.37 143.39 143.28 143.28 8.8K
10:40 143.28 143.29 143.04 143.10 29.8K
10:41 143.10 143.10 142.97 142.97 2.8K
10:42 142.94 143.10 142.92 143.10 7.0K
10:43 143.08 143.08 143.01 143.06 6.7K
10:44 143.02 143.15 143.02 143.07 9.2K
10:45 143.05 143.17 143.05 143.10 5.5K
10:46 143.13 143.17 143.09 143.17 3.5K
10:47 143.14 143.22 143.14 143.21 3.7K
10:48 143.26 143.38 143.26 143.38 6.1K
10:49 143.45 143.49 143.42 143.47 4.1K
10:50 143.56 143.70 143.56 143.70 4.9K
10:51 143.66 143.75 143.65 143.68 8.7K
10:52 143.68 143.68 143.58 143.64 7.2K
10:53 143.64 143.77 143.64 143.71 5.6K
10:54 143.80 143.80 143.76 143.76 5.6K
10:55 143.77 143.79 143.67 143.67 9.2K
10:56 143.68 143.68 143.67 143.67 2.2K
10:57 143.66 143.66 143.55 143.66 28.3K
10:58 143.67 143.67 143.52 143.52 5.4K
10:59 143.47 143.50 143.46 143.50 3.6K
11:00 143.50 143.62 143.46 143.62 9.5K
11:01 143.62 143.62 143.49 143.49 4.2K
11:02 143.53 143.63 143.52 143.55 6.9K
11:03 143.60 143.60 143.50 143.50 4.0K
11:04 143.53 143.57 143.50 143.57 19.4K
11:05 143.62 143.64 143.46 143.64 16.1K
11:06 143.61 143.73 143.61 143.72 5.3K
11:07 143.72 143.72 143.62 143.66 4.0K
11:08 143.65 143.81 143.64 143.77 7.2K
11:09 143.72 143.78 143.70 143.78 5.7K
11:10 143.78 143.78 143.65 143.72 6.2K
11:11 143.80 143.81 143.61 143.61 8.0K
11:12 143.58 143.63 143.48 143.62 7.9K
11:13 143.62 143.62 143.41 143.49 7.0K
11:14 143.47 143.47 143.44 143.44 2.3K
11:15 143.56 143.56 143.47 143.51 8.6K
11:16 143.62 143.62 143.59 143.59 0.5K
11:17 143.59 143.64 143.59 143.64 2.0K
11:18 143.62 143.66 143.62 143.66 5.5K
11:19 143.80 143.87 143.80 143.87 4.8K
11:20 143.86 143.86 143.70 143.70 4.8K
11:21 143.70 143.77 143.70 143.77 6.6K
11:22 143.74 143.79 143.65 143.74 7.1K
11:23 143.84 143.92 143.84 143.84 10.4K
11:24 143.85 143.95 143.85 143.86 7.7K
11:25 143.90 143.95 143.90 143.94 14.6K
11:26 143.98 144.16 143.95 144.16 18.6K
11:27 144.12 144.18 144.12 144.16 16.0K
11:28 144.11 144.17 144.11 144.14 13.1K
11:29 144.18 144.27 144.18 144.25 11.3K
11:30 144.25 144.25 144.11 144.11 20.3K
11:31 144.12 144.12 144.12 144.12 5.2K
11:32 144.11 144.14 144.09 144.12 12.7K
11:33 144.12 144.12 144.07 144.11 6.4K
11:34 144.12 144.23 144.06 144.23 10.6K
11:35 144.18 144.27 144.18 144.24 2.8K
11:36 144.22 144.22 144.04 144.06 12.0K
11:37 143.98 144.07 143.98 144.03 4.8K
11:38 144.03 144.14 144.03 144.14 1.4K
11:39 144.11 144.11 144.06 144.07 3.4K
11:40 144.07 144.12 144.03 144.12 4.1K
11:41 144.13 144.24 144.09 144.24 9.0K
11:42 144.22 144.22 144.01 144.01 7.1K
11:43 143.93 143.98 143.83 143.83 6.0K
11:44 143.83 143.85 143.79 143.85 4.0K
11:45 143.89 144.05 143.89 144.05 5.5K
11:46 144.06 144.06 143.96 143.97 5.5K
11:47 143.98 144.20 143.97 144.20 7.3K
11:48 144.20 144.25 144.19 144.25 3.3K
11:49 144.25 144.29 144.25 144.29 2.3K
11:50 144.32 144.32 144.27 144.27 8.3K
11:51 144.31 144.51 144.31 144.51 16.6K
11:52 144.54 144.62 144.53 144.55 17.5K
11:53 144.62 144.73 144.62 144.73 9.3K
11:54 144.78 144.78 144.68 144.78 2.6K
11:55 144.77 144.80 144.73 144.76 7.3K
11:56 144.77 144.78 144.76 144.76 10.4K
11:57 144.76 144.76 144.71 144.72 4.2K
11:58 144.74 144.77 144.74 144.76 2.4K
11:59 144.80 144.95 144.80 144.90 7.9K
12:00 144.95 144.98 144.86 144.86 9.7K
12:01 144.89 145.00 144.89 145.00 11.4K
12:02 145.22 145.24 145.11 145.11 26.1K
12:03 145.14 145.37 145.14 145.33 9.1K
12:04 145.30 145.30 145.20 145.26 15.9K
12:05 145.16 145.21 145.16 145.21 9.2K
12:06 145.32 145.32 145.26 145.26 5.6K
12:07 145.26 145.29 145.24 145.27 16.2K
12:08 145.32 145.39 145.32 145.34 12.4K
12:09 145.38 145.38 145.17 145.17 9.2K
12:10 145.20 145.21 145.16 145.17 4.6K
12:11 145.20 145.24 145.19 145.24 5.6K
12:12 145.21 145.21 145.16 145.18 13.2K
12:13 145.20 145.33 145.20 145.33 6.2K
12:14 145.33 145.41 145.27 145.41 9.8K
12:15 145.39 145.49 145.38 145.46 12.9K
12:16 145.53 145.54 145.40 145.43 49.8K
12:17 145.41 145.67 145.41 145.67 13.9K
12:18 145.65 145.73 145.61 145.61 12.5K
12:19 145.64 145.75 145.64 145.75 4.5K
12:20 145.75 145.90 145.75 145.84 7.6K
12:21 145.81 145.88 145.74 145.79 5.8K
12:22 145.73 145.73 145.65 145.69 7.5K
12:23 145.69 145.69 145.53 145.57 18.7K
12:24 145.54 145.58 145.48 145.51 4.2K
12:25 145.54 145.54 145.51 145.51 3.8K
12:26 145.51 145.68 145.51 145.57 17.4K
12:27 145.60 145.62 145.59 145.61 4.9K
12:28 145.61 145.61 145.47 145.48 6.5K
12:29 145.48 145.50 145.47 145.49 3.2K
12:30 145.49 145.49 145.32 145.40 4.4K
12:31 145.38 145.45 145.38 145.43 6.0K
12:32 145.43 145.43 145.27 145.27 6.4K
12:33 145.23 145.23 145.20 145.22 24.2K
12:34 145.22 145.22 145.21 145.21 1.9K
12:35 145.13 145.17 145.06 145.06 9.1K
12:36 144.88 145.01 144.84 145.01 12.8K
12:37 145.01 145.02 144.96 144.96 4.9K
12:38 145.01 145.01 144.92 144.92 4.7K
12:39 144.94 144.94 144.88 144.94 3.6K
12:40 144.94 144.94 144.94 144.94 0.4K
12:41 144.94 144.99 144.94 144.99 2.8K
12:42 144.99 145.00 144.96 144.96 4.4K
12:43 144.99 145.00 144.92 144.92 6.0K
12:44 144.93 145.04 144.93 145.04 4.0K
12:45 145.04 145.04 145.02 145.04 2.9K
12:46 144.94 144.94 144.89 144.94 7.9K
12:47 144.92 144.95 144.92 144.95 0.8K
12:48 144.93 144.93 144.72 144.72 5.3K
12:49 144.78 144.79 144.74 144.77 4.1K
12:50 144.90 144.94 144.90 144.94 3.7K
12:51 144.94 144.94 144.89 144.94 1.0K
12:52 144.94 144.94 144.89 144.92 4.6K
12:53 144.94 145.08 144.94 145.03 6.5K
12:54 145.03 145.12 145.03 145.12 4.2K
12:55 145.13 145.22 145.13 145.15 4.9K
12:56 145.21 145.21 145.10 145.21 7.1K
12:57 145.21 145.22 145.13 145.22 2.6K
12:58 145.14 145.19 145.14 145.15 1.7K
12:59 145.19 145.21 145.12 145.12 4.5K
13:00 145.15 145.15 144.99 144.99 5.7K
13:01 145.02 145.10 145.02 145.07 5.2K
13:02 145.11 145.11 145.03 145.03 1.9K
13:03 145.03 145.11 145.03 145.11 5.2K
13:04 145.18 145.18 144.96 145.00 9.3K
13:05 145.00 145.14 145.00 145.14 63.3K
13:06 145.24 145.24 145.19 145.23 3.2K
13:07 145.24 145.27 145.23 145.27 2.3K
13:08 145.29 145.35 145.29 145.35 2.1K
13:09 145.35 145.40 145.27 145.29 10.7K
13:10 145.24 145.27 145.24 145.25 2.1K
13:11 145.27 145.30 145.15 145.15 4.8K
13:12 145.15 145.23 145.15 145.21 1.4K
13:13 145.14 145.25 145.14 145.21 3.5K
13:14 145.32 145.40 145.32 145.40 4.4K
13:15 145.45 145.48 145.45 145.46 2.4K
13:16 145.49 145.63 145.49 145.63 2.6K
13:17 145.56 145.63 145.47 145.63 16.8K
13:18 145.73 145.73 145.67 145.67 1.3K
13:19 145.67 145.67 145.64 145.65 3.5K
13:20 145.62 145.65 145.62 145.64 3.0K
13:21 145.56 145.57 145.55 145.57 5.7K
13:22 145.67 145.67 145.65 145.65 1.6K
13:23 145.69 145.77 145.69 145.77 3.5K
13:24 145.77 145.82 145.77 145.82 1.1K
13:25 145.84 145.86 145.77 145.77 10.5K
13:26 145.80 145.87 145.80 145.83 4.8K
13:27 145.87 145.96 145.86 145.87 8.3K
13:28 145.93 145.93 145.89 145.93 5.7K
13:29 145.91 145.91 145.80 145.85 4.2K
13:30 145.81 145.84 145.78 145.78 7.6K
13:31 145.73 145.79 145.73 145.79 6.0K
13:32 145.79 145.82 145.79 145.82 3.4K
13:33 145.83 145.83 145.77 145.79 5.4K
13:34 145.80 145.80 145.76 145.79 5.0K
13:35 145.79 145.79 145.79 145.79 3.1K
13:36 145.79 145.79 145.78 145.78 1.6K
13:37 145.78 145.81 145.73 145.78 80.5K
13:38 145.89 145.96 145.89 145.96 6.3K
13:39 145.89 145.90 145.83 145.83 10.0K
13:40 145.89 145.89 145.83 145.83 8.0K
13:41 145.85 145.85 145.81 145.81 1.3K
13:42 145.85 145.85 145.81 145.85 6.4K
13:43 145.85 145.85 145.81 145.81 3.7K
13:44 145.81 145.81 145.69 145.69 8.3K
13:45 145.72 145.75 145.63 145.67 10.9K
13:46 145.63 145.68 145.61 145.61 1.9K
13:47 145.61 145.71 145.61 145.67 8.3K
13:48 145.67 145.69 145.67 145.69 7.8K
13:49 145.69 145.69 145.61 145.63 14.9K
13:50 145.61 145.62 145.60 145.62 8.0K
13:51 145.62 145.63 145.60 145.62 1.8K
13:52 145.60 145.79 145.60 145.69 67.6K
13:53 145.72 145.72 145.67 145.67 12.4K
13:54 145.70 145.73 145.69 145.69 6.5K
13:55 145.71 145.76 145.69 145.69 19.5K
13:56 145.74 145.75 145.67 145.75 6.1K
13:57 145.65 145.74 145.65 145.69 13.6K
13:58 145.69 145.69 145.62 145.65 5.1K
13:59 145.63 145.63 145.35 145.40 6.2K
14:00 145.26 145.31 145.20 145.31 7.0K
14:01 145.23 145.29 145.21 145.21 4.6K
14:02 145.25 145.37 145.15 145.37 14.8K
14:03 145.37 145.37 145.31 145.37 1.1K
14:04 145.37 145.37 145.37 145.37 3.5K
14:05 145.36 145.43 145.36 145.43 7.0K
14:06 145.45 145.45 145.39 145.43 10.3K
14:07 145.44 145.45 145.38 145.41 12.9K
14:08 145.34 145.42 145.34 145.42 11.1K
14:09 145.39 145.42 145.39 145.39 2.9K
14:10 145.38 145.52 145.38 145.52 8.9K
14:11 145.52 145.52 145.49 145.51 5.3K
14:12 145.51 145.51 145.47 145.49 3.0K
14:13 145.56 145.62 145.56 145.59 8.6K
14:14 145.59 145.59 145.56 145.56 6.3K
14:15 145.58 145.66 145.58 145.65 12.8K
14:16 145.60 145.89 145.59 145.82 22.2K
14:17 145.86 145.93 145.81 145.93 8.0K
14:18 145.94 145.94 145.87 145.88 5.4K
14:19 145.83 145.90 145.83 145.90 2.4K
14:20 145.90 145.90 145.75 145.82 5.9K
14:21 145.83 145.83 145.75 145.75 1.7K
14:22 145.83 145.85 145.81 145.81 4.4K
14:23 145.86 145.86 145.73 145.82 8.1K
14:24 145.82 145.84 145.75 145.79 3.1K
14:25 145.79 145.79 145.70 145.76 2.4K
14:26 145.76 145.79 145.75 145.77 5.3K
14:27 145.75 145.75 145.62 145.62 6.8K
14:28 145.66 145.66 145.61 145.64 1.0K
14:29 145.64 145.64 145.52 145.53 6.9K
14:30 145.53 145.54 145.53 145.54 8.6K
14:31 145.54 145.54 145.51 145.53 10.3K
14:32 145.51 145.71 145.48 145.71 15.2K
14:33 145.73 145.79 145.73 145.78 1.9K
14:34 145.71 145.80 145.71 145.79 5.8K
14:35 145.81 145.81 145.78 145.80 1.7K
14:36 145.91 146.08 145.91 146.08 12.8K
14:37 146.12 146.12 146.07 146.09 4.5K
14:38 146.11 146.13 146.08 146.10 7.9K
14:39 146.16 146.18 146.14 146.18 5.8K
14:40 146.17 146.20 146.17 146.18 6.8K
14:41 146.18 146.21 146.18 146.20 4.4K
14:42 146.21 146.24 146.15 146.15 5.8K
14:43 146.07 146.17 146.07 146.12 6.4K
14:44 146.09 146.09 146.01 146.08 4.9K
14:45 146.06 146.06 146.06 146.06 1.9K
14:46 146.07 146.11 146.04 146.11 3.2K
14:47 146.11 146.11 146.03 146.03 5.2K
14:48 146.03 146.03 145.85 145.85 9.8K
14:49 145.88 145.89 145.85 145.85 4.1K
14:50 145.83 145.85 145.70 145.72 9.7K
14:51 145.72 145.72 145.72 145.72 1.2K
14:52 145.75 145.83 145.75 145.81 8.4K
14:53 145.88 145.89 145.83 145.89 9.4K
14:54 145.92 145.99 145.91 145.91 9.2K
14:55 145.84 145.89 145.84 145.89 2.4K
14:56 145.89 145.89 145.80 145.82 9.7K
14:57 145.78 145.86 145.77 145.82 6.2K
14:58 145.87 145.93 145.85 145.91 8.0K
14:59 145.92 145.93 145.87 145.93 4.5K
15:00 145.88 145.91 145.82 145.85 3.5K
15:01 145.85 145.87 145.83 145.87 3.7K
15:02 145.86 145.97 145.86 145.97 2.5K
15:03 145.94 145.98 145.94 145.95 2.8K
15:04 145.88 145.92 145.86 145.86 6.2K
15:05 145.89 145.89 145.84 145.84 2.7K
15:06 145.84 145.84 145.84 145.84 1.4K
15:07 145.84 145.85 145.74 145.74 19.3K
15:08 145.73 145.74 145.66 145.67 13.7K
15:09 145.68 145.68 145.59 145.60 6.7K
15:10 145.55 145.56 145.55 145.56 3.7K
15:11 145.55 145.56 145.55 145.56 4.3K
15:12 145.56 145.58 145.54 145.56 8.4K
15:13 145.55 145.58 145.55 145.57 10.7K
15:14 145.59 145.61 145.57 145.57 5.7K
15:15 145.60 145.60 145.49 145.51 16.4K
15:16 145.51 145.52 145.48 145.50 6.7K
15:17 145.51 145.67 145.51 145.64 7.1K
15:18 145.64 145.66 145.64 145.66 4.9K
15:19 145.66 145.74 145.61 145.74 19.5K
15:20 145.76 145.78 145.73 145.73 7.6K
15:21 145.72 145.76 145.72 145.73 4.8K
15:22 145.76 145.76 145.70 145.70 5.6K
15:23 145.70 145.70 145.66 145.66 8.4K
15:24 145.65 145.67 145.63 145.67 6.6K
15:25 145.67 145.69 145.65 145.65 9.2K
15:26 145.67 145.67 145.64 145.64 6.4K
15:27 145.65 145.68 145.63 145.63 8.2K
15:28 145.66 145.70 145.63 145.66 14.7K
15:29 145.66 145.70 145.65 145.65 6.8K
15:30 145.63 145.84 145.63 145.76 18.9K
15:31 145.77 145.77 145.60 145.64 8.8K
15:32 145.64 145.64 145.60 145.60 3.9K
15:33 145.60 145.65 145.57 145.65 8.4K
15:34 145.64 145.74 145.64 145.71 9.9K
15:35 145.73 145.87 145.73 145.87 16.3K
15:36 145.87 145.87 145.52 145.54 22.5K
15:37 145.55 145.63 145.52 145.52 9.1K
15:38 145.53 145.53 145.43 145.44 15.1K
15:39 145.37 145.37 145.23 145.23 8.5K
15:40 145.26 145.28 145.21 145.28 12.3K
15:41 145.28 145.31 145.27 145.31 9.7K
15:42 145.20 145.20 145.08 145.12 16.3K
15:43 145.12 145.15 145.12 145.14 5.3K
15:44 145.14 145.15 145.01 145.01 8.6K
15:45 145.02 145.04 144.94 144.96 4.9K
15:46 144.92 145.03 144.90 144.99 10.6K
15:47 145.00 145.00 144.95 144.95 4.0K
15:48 145.00 145.00 144.85 144.85 18.8K
15:49 144.82 144.84 144.75 144.78 10.6K
15:50 144.80 144.95 144.73 144.89 30.9K
15:51 144.89 144.89 144.72 144.72 18.5K
15:52 144.61 144.73 144.60 144.71 23.6K
15:53 144.73 144.73 144.53 144.55 15.0K
15:54 144.51 144.53 144.36 144.48 51.0K
15:55 144.57 144.57 144.47 144.47 76.0K
15:56 144.45 144.50 144.33 144.35 51.8K
15:57 144.27 144.35 144.19 144.35 112.0K
15:58 144.35 144.45 144.35 144.45 95.2K
15:59 144.46 144.50 144.44 144.50 863.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음