씨게이트 (STX)

STX
🏛️ 미국 →
254.72
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 143.79 144.24 143.79 143.99 31.2K
09:31 143.81 143.99 143.66 143.80 6.3K
09:32 143.63 143.63 143.63 143.63 1.1K
09:33 143.70 143.78 143.68 143.68 3.1K
09:34 143.71 143.72 143.66 143.66 0.7K
09:35 143.97 144.85 143.97 144.85 6.0K
09:36 144.74 144.79 144.74 144.79 2.4K
09:37 144.63 144.79 144.63 144.70 5.4K
09:38 144.55 144.55 144.08 144.08 2.0K
09:39 143.97 143.97 143.75 143.90 3.6K
09:40 143.77 143.78 143.70 143.78 2.2K
09:41 143.73 144.04 143.73 144.04 7.7K
09:42 144.12 144.12 143.90 143.90 0.8K
09:43 143.91 144.18 143.91 144.18 4.3K
09:44 144.01 144.01 144.01 144.01 2.1K
09:45 144.10 144.10 144.03 144.04 1.9K
09:46 144.08 144.24 144.08 144.24 6.0K
09:47 144.19 144.19 144.15 144.15 3.8K
09:48 143.75 144.05 143.75 144.05 3.1K
09:49 143.89 144.22 143.88 144.19 5.4K
09:50 144.25 144.25 144.08 144.11 2.1K
09:51 144.11 144.28 144.05 144.28 7.9K
09:52 144.35 144.35 143.97 143.97 11.1K
09:53 144.05 144.05 143.99 143.99 2.8K
09:54 143.99 144.04 143.91 143.95 3.3K
09:55 144.14 144.16 144.14 144.16 4.2K
09:56 144.25 144.25 144.24 144.24 3.8K
09:57 144.26 144.26 144.11 144.23 6.6K
09:58 144.23 144.35 144.23 144.35 6.5K
09:59 144.49 144.55 144.45 144.45 2.2K
10:00 144.53 144.53 144.53 144.53 3.7K
10:01 144.48 144.67 144.48 144.67 7.1K
10:02 144.74 144.74 144.49 144.68 13.8K
10:03 144.61 144.78 144.61 144.78 3.7K
10:04 144.91 144.91 144.79 144.80 4.2K
10:05 144.79 144.86 144.78 144.78 1.9K
10:06 144.79 144.90 144.79 144.90 1.7K
10:07 144.93 144.96 144.93 144.93 5.4K
10:08 144.91 144.92 144.83 144.92 6.2K
10:09 144.93 144.96 144.93 144.94 2.2K
10:10 144.94 144.99 144.88 144.99 2.3K
10:11 144.88 145.00 144.88 144.92 12.4K
10:12 145.00 145.41 144.96 145.24 65.0K
10:13 145.33 145.41 145.25 145.37 9.7K
10:14 145.38 145.56 145.38 145.56 4.4K
10:15 145.54 145.57 145.41 145.47 6.9K
10:16 145.43 145.52 145.42 145.52 3.2K
10:17 145.45 145.52 145.44 145.44 4.7K
10:18 145.47 145.47 145.36 145.35 5.2K
10:19 145.41 145.46 145.41 145.41 3.9K
10:20 145.33 145.33 145.22 145.32 33.4K
10:21 145.35 145.47 145.35 145.46 30.4K
10:22 145.53 145.70 145.53 145.69 6.0K
10:23 145.68 145.68 145.66 145.66 0.9K
10:24 145.73 145.77 145.72 145.72 1.9K
10:25 145.71 145.75 145.71 145.73 2.2K
10:26 145.68 145.68 145.65 145.68 7.8K
10:27 145.64 145.73 145.62 145.62 3.2K
10:28 145.72 145.73 145.60 145.60 3.9K
10:29 145.60 145.60 145.56 145.57 4.3K
10:30 145.65 145.65 145.65 145.65 4.9K
10:32 145.68 145.68 145.62 145.62 3.2K
10:33 145.62 145.62 145.62 145.62 1.2K
10:34 145.61 145.61 145.61 145.60 1.5K
10:35 145.59 145.62 145.59 145.62 7.5K
10:36 145.62 145.70 145.62 145.70 1.4K
10:37 145.73 145.74 145.61 145.62 6.1K
10:38 145.62 145.62 145.47 145.55 6.4K
10:39 145.59 145.70 145.49 145.70 3.9K
10:40 145.62 145.63 145.62 145.63 2.2K
10:41 145.59 145.59 145.51 145.51 2.9K
10:42 145.49 145.63 145.47 145.63 3.6K
10:43 145.64 145.72 145.64 145.66 2.9K
10:44 145.70 145.71 145.70 145.71 3.3K
10:45 145.71 145.72 145.71 145.72 1.3K
10:46 145.77 145.78 145.68 145.78 2.2K
10:47 145.70 145.72 145.55 145.55 6.0K
10:48 145.48 145.51 145.48 145.48 1.4K
10:49 145.42 145.42 145.42 145.42 1.0K
10:50 145.41 145.50 145.39 145.50 5.0K
10:51 145.49 145.49 145.45 145.45 2.2K
10:52 145.51 145.51 145.45 145.45 4.1K
10:53 145.40 145.45 145.38 145.38 7.2K
10:54 145.40 145.40 145.33 145.33 2.5K
10:55 145.41 145.41 145.31 145.37 5.4K
10:57 145.39 145.39 145.34 145.38 5.5K
10:58 145.38 145.38 145.35 145.35 4.5K
11:00 145.42 145.42 145.42 145.42 1.4K
11:01 145.42 145.42 145.41 145.41 2.4K
11:02 145.59 145.59 145.59 145.59 7.9K
11:03 145.57 145.62 145.47 145.47 8.6K
11:04 145.46 145.46 145.45 145.45 2.3K
11:06 145.50 145.50 145.47 145.48 2.3K
11:07 145.51 145.51 145.42 145.50 1.8K
11:08 145.50 145.53 145.49 145.49 2.1K
11:09 145.42 145.47 145.40 145.46 4.2K
11:11 145.62 145.70 145.62 145.70 1.5K
11:12 145.69 145.69 145.61 145.61 3.1K
11:13 145.55 145.55 145.55 145.55 2.6K
11:14 145.50 145.50 145.42 145.44 5.5K
11:15 145.40 145.40 145.40 145.40 3.0K
11:16 145.55 145.55 145.55 145.55 1.4K
11:18 145.51 145.55 145.51 145.55 1.4K
11:19 145.51 145.51 145.51 145.51 1.8K
11:20 145.61 145.61 145.61 145.60 1.0K
11:22 145.67 145.67 145.61 145.61 2.7K
11:23 145.62 145.62 145.58 145.58 6.4K
11:24 145.60 145.60 145.58 145.58 2.1K
11:25 145.52 145.55 145.52 145.55 3.8K
11:26 145.59 145.59 145.59 145.59 0.3K
11:27 145.59 145.60 145.56 145.59 2.8K
11:28 145.64 145.79 145.64 145.71 2.2K
11:29 145.78 145.78 145.77 145.78 0.8K
11:30 145.72 145.78 145.72 145.78 1.1K
11:31 145.74 145.74 145.69 145.72 3.7K
11:32 145.73 145.73 145.73 145.73 1.2K
11:33 145.72 145.72 145.72 145.72 1.0K
11:34 145.77 145.77 145.74 145.74 1.6K
11:35 145.63 145.72 145.63 145.72 5.1K
11:36 145.73 145.73 145.73 145.73 0.8K
11:37 145.73 145.77 145.71 145.77 1.8K
11:38 145.76 145.76 145.76 145.76 0.6K
11:39 145.76 145.80 145.72 145.72 1.6K
11:40 145.87 145.92 145.80 145.83 5.5K
11:41 145.82 145.89 145.82 145.89 3.5K
11:42 145.96 145.96 145.95 145.95 1.7K
11:43 145.98 145.98 145.95 145.98 2.7K
11:44 146.00 146.00 145.99 146.00 3.1K
11:45 146.00 146.09 146.00 146.09 3.4K
11:46 146.10 146.13 146.06 146.13 7.2K
11:47 146.17 146.17 146.07 146.07 3.4K
11:48 146.07 146.16 146.02 146.02 6.5K
11:49 146.05 146.05 145.97 146.01 2.8K
11:50 146.06 146.06 146.02 146.06 3.7K
11:51 146.01 146.02 145.99 146.02 4.9K
11:52 146.05 146.05 146.02 146.02 1.7K
11:53 146.02 146.02 145.88 145.92 6.7K
11:54 145.87 145.99 145.86 145.95 9.2K
11:55 146.02 146.02 146.02 146.01 1.6K
11:56 145.93 145.97 145.91 145.97 5.6K
11:57 145.98 146.01 145.96 146.01 2.9K
11:58 145.95 145.99 145.95 145.98 3.0K
11:59 145.98 145.98 145.91 145.93 6.1K
12:00 145.93 145.95 145.93 145.95 3.0K
12:02 146.02 146.02 145.95 145.95 1.3K
12:03 145.86 145.89 145.81 145.81 4.1K
12:04 145.85 145.91 145.85 145.91 1.8K
12:05 145.86 146.01 145.86 145.96 4.3K
12:06 145.87 145.87 145.81 145.81 2.6K
12:07 145.79 145.87 145.79 145.87 1.3K
12:08 145.82 145.82 145.79 145.82 1.7K
12:09 145.82 145.87 145.79 145.87 1.8K
12:10 145.88 145.88 145.82 145.84 2.4K
12:11 145.93 145.93 145.88 145.92 0.9K
12:12 145.79 145.83 145.79 145.82 1.9K
12:13 145.83 145.84 145.83 145.84 2.2K
12:15 145.85 145.85 145.85 145.85 0.5K
12:16 146.10 146.10 146.08 146.08 3.8K
12:17 146.09 146.10 146.00 146.03 3.2K
12:18 145.96 145.99 145.93 145.93 2.7K
12:19 145.94 145.94 145.94 145.94 1.1K
12:20 146.00 146.00 146.00 146.00 0.3K
12:21 146.00 146.07 146.00 146.07 3.1K
12:23 146.07 146.07 145.99 145.99 3.0K
12:24 146.00 146.06 145.76 145.76 25.2K
12:25 145.79 145.79 145.79 145.79 0.6K
12:26 145.74 145.74 145.74 145.74 2.1K
12:27 145.79 145.79 145.69 145.69 2.0K
12:28 145.77 145.77 145.73 145.73 0.8K
12:29 145.77 145.81 145.77 145.77 57.2K
12:30 145.87 145.88 145.87 145.88 1.9K
12:32 145.88 145.88 145.88 145.88 1.3K
12:33 145.90 145.93 145.86 145.92 3.4K
12:34 145.93 145.95 145.90 145.93 2.4K
12:35 145.91 145.91 145.87 145.89 5.7K
12:36 145.89 145.89 145.80 145.80 2.6K
12:37 145.84 145.84 145.84 145.84 4.0K
12:38 145.79 145.83 145.78 145.83 2.7K
12:39 145.78 145.78 145.77 145.78 1.5K
12:40 145.83 145.83 145.83 145.83 1.5K
12:41 145.90 145.90 145.90 145.90 0.6K
12:42 145.86 145.86 145.82 145.82 2.3K
12:43 145.78 145.80 145.76 145.80 3.2K
12:44 145.77 145.77 145.77 145.77 1.1K
12:45 145.77 145.78 145.77 145.78 3.6K
12:46 145.81 145.84 145.79 145.79 7.0K
12:47 145.69 145.80 145.69 145.80 2.0K
12:48 145.74 145.74 145.74 145.74 0.5K
12:49 145.78 145.81 145.73 145.81 1.3K
12:50 145.80 145.87 145.77 145.87 1.2K
12:51 145.89 145.89 145.88 145.88 1.5K
12:52 145.91 145.94 145.89 145.89 3.3K
12:54 145.90 145.90 145.90 145.90 2.7K
12:55 145.96 146.00 145.96 145.99 2.9K
12:56 145.99 145.99 145.96 145.96 2.3K
12:57 145.91 146.00 145.91 146.00 2.7K
12:59 146.05 146.05 146.04 146.04 1.4K
13:00 146.01 146.01 145.94 145.94 2.2K
13:01 145.86 145.94 145.85 145.85 3.7K
13:03 145.83 145.95 145.83 145.93 58.8K
13:04 145.97 145.97 145.90 145.91 3.3K
13:05 145.90 145.94 145.90 145.94 1.5K
13:06 145.94 145.99 145.94 145.99 0.4K
13:07 145.99 145.99 145.99 145.99 2.0K
13:09 145.97 145.97 145.92 145.96 5.4K
13:12 146.05 146.07 146.04 146.07 1.2K
13:13 146.05 146.05 146.05 146.05 0.0K
13:14 146.09 146.09 146.05 146.05 0.0K
13:15 146.09 146.09 146.00 146.01 0.0K
13:16 146.01 146.16 146.01 146.16 0.0K
13:17 146.22 146.29 146.20 146.29 33.0K
13:18 146.24 146.24 146.24 146.24 35.0K
13:19 146.25 146.37 146.25 146.37 2.3K
13:20 146.40 146.52 146.40 146.52 3.5K
13:21 146.52 146.52 146.43 146.48 9.5K
13:22 146.60 146.60 146.52 146.52 9.2K
13:23 146.54 146.56 146.54 146.56 3.0K
13:24 146.70 146.70 146.61 146.61 8.5K
13:25 146.64 146.64 146.48 146.48 36.0K
13:26 146.53 146.54 146.50 146.50 16.0K
13:27 146.48 146.50 146.48 146.49 1.3K
13:28 146.52 146.69 146.49 146.66 3.9K
13:29 146.66 146.69 146.66 146.66 8.2K
13:30 146.69 146.69 146.59 146.60 26.3K
13:31 146.60 146.71 146.60 146.71 2.9K
13:32 146.71 146.73 146.68 146.72 3.8K
13:33 146.70 146.77 146.69 146.77 17.7K
13:34 146.77 146.86 146.76 146.83 3.9K
13:35 146.81 146.88 146.77 146.88 6.7K
13:36 146.85 146.95 146.85 146.90 12.9K
13:37 146.96 147.02 146.86 146.86 17.6K
13:38 146.87 146.97 146.81 146.97 15.1K
13:39 146.87 146.99 146.87 146.96 10.9K
13:40 146.89 146.96 146.89 146.96 4.1K
13:41 146.97 146.98 146.97 146.98 2.0K
13:42 146.96 147.07 146.96 146.98 12.6K
13:43 147.01 147.03 146.96 147.03 2.1K
13:44 146.99 147.00 146.90 146.91 7.9K
13:45 146.97 146.98 146.97 146.98 3.9K
13:46 146.97 146.98 146.81 146.81 5.1K
13:47 146.76 146.76 146.58 146.75 8.0K
13:48 146.80 146.80 146.78 146.78 1.9K
13:49 146.78 146.88 146.78 146.88 2.2K
13:50 146.96 146.98 146.88 146.88 9.0K
13:51 146.83 147.18 146.83 147.14 37.9K
13:52 147.17 147.39 147.17 147.34 14.4K
13:53 147.34 147.34 147.29 147.30 7.9K
13:54 147.30 147.33 147.30 147.33 3.7K
13:55 147.41 147.56 147.40 147.46 40.3K
13:56 147.45 147.54 147.44 147.53 6.7K
13:57 147.50 147.52 147.47 147.47 5.3K
13:58 147.54 147.54 147.49 147.49 10.0K
13:59 147.48 147.50 147.39 147.39 10.4K
14:00 147.43 147.44 147.43 147.44 4.5K
14:01 147.44 147.44 147.43 147.43 4.2K
14:02 147.43 147.54 147.41 147.54 6.2K
14:03 147.53 147.55 147.48 147.55 4.1K
14:04 147.65 147.75 147.65 147.72 5.8K
14:05 147.69 147.80 147.69 147.74 8.3K
14:06 147.74 147.80 147.70 147.80 9.1K
14:07 147.72 147.82 147.72 147.73 4.4K
14:08 147.78 147.78 147.66 147.75 13.2K
14:09 147.74 147.77 147.63 147.66 23.5K
14:10 147.64 147.64 147.60 147.60 20.2K
14:11 147.60 147.68 147.58 147.68 10.0K
14:12 147.63 147.68 147.63 147.64 3.3K
14:13 147.69 147.84 147.69 147.72 4.7K
14:14 147.72 147.74 147.69 147.69 7.2K
14:15 147.63 147.70 147.63 147.69 2.7K
14:16 147.69 147.70 147.63 147.65 6.1K
14:17 147.62 147.62 147.57 147.57 4.6K
14:18 147.57 147.57 147.50 147.54 4.6K
14:19 147.55 147.65 147.55 147.65 4.5K
14:20 147.62 147.67 147.62 147.67 2.1K
14:21 147.64 147.65 147.54 147.54 8.6K
14:22 147.54 147.71 147.54 147.69 3.7K
14:23 147.63 147.63 147.50 147.55 7.4K
14:24 147.55 147.64 147.53 147.64 5.4K
14:25 147.65 147.71 147.65 147.71 2.9K
14:26 147.68 147.68 147.66 147.66 4.7K
14:27 147.70 147.70 147.61 147.61 4.7K
14:28 147.63 147.63 147.57 147.57 4.9K
14:29 147.63 147.63 147.56 147.60 2.7K
14:30 147.63 147.63 147.55 147.55 7.0K
14:31 147.50 147.59 147.50 147.59 4.6K
14:32 147.61 147.68 147.61 147.64 9.6K
14:33 147.62 147.64 147.58 147.60 19.3K
14:34 147.38 147.41 147.31 147.32 13.3K
14:35 147.32 147.36 147.31 147.32 5.3K
14:36 147.32 147.32 147.26 147.28 7.1K
14:37 147.31 147.37 147.24 147.27 6.8K
14:38 147.26 147.26 147.15 147.15 3.1K
14:39 147.17 147.17 147.12 147.12 3.7K
14:40 147.13 147.20 147.11 147.20 4.4K
14:41 147.19 147.28 147.13 147.27 8.2K
14:42 147.26 147.31 147.24 147.31 10.9K
14:43 147.35 147.43 147.34 147.43 6.1K
14:44 147.43 147.48 147.41 147.47 2.8K
14:45 147.47 147.47 147.41 147.47 3.6K
14:46 147.46 147.47 147.42 147.43 3.5K
14:47 147.45 147.47 147.30 147.30 7.9K
14:48 147.28 147.37 147.28 147.29 2.0K
14:49 147.35 147.37 147.30 147.30 3.4K
14:50 147.43 147.50 147.43 147.49 3.7K
14:51 147.50 147.58 147.36 147.58 10.2K
14:52 147.64 147.65 147.52 147.55 6.6K
14:53 147.44 147.44 147.40 147.40 7.9K
14:54 147.40 147.47 147.40 147.47 3.2K
14:55 147.53 147.53 147.48 147.48 4.1K
14:56 147.54 147.54 147.54 147.54 0.4K
14:57 147.50 147.54 147.45 147.51 3.3K
14:58 147.51 147.55 147.46 147.49 10.2K
14:59 147.50 147.52 147.42 147.45 7.3K
15:00 147.48 147.48 147.46 147.48 1.6K
15:01 147.49 147.49 147.39 147.41 13.1K
15:02 147.45 147.45 147.28 147.33 4.4K
15:03 147.31 147.31 147.22 147.22 9.3K
15:04 147.28 147.28 147.13 147.13 7.1K
15:05 147.20 147.22 147.19 147.19 7.8K
15:06 147.17 147.22 147.12 147.22 9.4K
15:07 147.22 147.42 147.22 147.40 2.5K
15:08 147.44 147.59 147.38 147.59 6.8K
15:09 147.57 147.62 147.51 147.62 5.5K
15:10 147.62 147.62 147.47 147.47 5.5K
15:11 147.46 147.67 147.46 147.63 7.8K
15:12 147.51 147.59 147.51 147.59 5.6K
15:13 147.59 147.68 147.58 147.59 7.9K
15:14 147.65 147.66 147.65 147.66 1.6K
15:15 147.64 147.78 147.63 147.76 11.0K
15:16 147.77 147.80 147.77 147.80 1.2K
15:17 147.77 147.80 147.70 147.73 7.5K
15:18 147.75 147.84 147.75 147.84 4.3K
15:19 147.81 147.83 147.78 147.82 4.7K
15:20 147.83 147.85 147.78 147.78 8.0K
15:21 147.68 147.80 147.68 147.73 4.1K
15:22 147.75 147.81 147.75 147.79 3.0K
15:23 147.83 147.84 147.79 147.84 10.7K
15:24 147.78 147.85 147.78 147.85 3.5K
15:25 147.85 147.91 147.85 147.91 3.2K
15:26 147.91 147.91 147.70 147.70 10.8K
15:27 147.77 147.79 147.77 147.78 2.9K
15:28 147.78 147.78 147.68 147.73 8.6K
15:29 147.72 147.74 147.67 147.68 2.0K
15:30 147.67 147.75 147.67 147.70 12.8K
15:31 147.69 147.70 147.63 147.63 9.5K
15:32 147.64 147.67 147.64 147.67 1.5K
15:33 147.67 147.69 147.63 147.69 4.1K
15:34 147.68 147.68 147.60 147.64 3.6K
15:35 147.60 147.74 147.60 147.64 11.6K
15:36 147.70 147.70 147.60 147.63 7.8K
15:37 147.65 147.65 147.55 147.60 10.2K
15:38 147.61 147.64 147.57 147.64 3.6K
15:39 147.61 147.61 147.53 147.57 9.0K
15:40 147.56 147.57 147.51 147.52 9.7K
15:41 147.52 147.52 147.44 147.50 10.9K
15:42 147.50 147.50 147.41 147.50 12.2K
15:43 147.50 147.50 147.38 147.45 6.9K
15:44 147.45 147.45 147.29 147.33 22.4K
15:45 147.40 147.40 147.28 147.34 11.6K
15:46 147.34 147.35 147.20 147.24 9.7K
15:47 147.24 147.38 147.24 147.29 69.5K
15:48 147.39 147.46 147.39 147.43 6.0K
15:49 147.45 147.48 147.40 147.48 14.7K
15:50 147.46 147.52 147.43 147.45 30.8K
15:51 147.47 147.52 147.41 147.45 18.7K
15:52 147.40 147.44 147.40 147.43 15.2K
15:53 147.42 147.59 147.42 147.51 16.5K
15:54 147.48 147.50 147.26 147.29 24.5K
15:55 147.29 147.36 147.19 147.25 25.9K
15:56 147.28 147.31 147.21 147.22 29.2K
15:57 147.22 147.23 147.16 147.18 24.0K
15:58 147.17 147.20 147.13 147.18 40.7K
15:59 147.19 147.19 147.14 147.18 374.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음