씨게이트 (STX)

STX
🏛️ 미국 →
257.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 148.98 148.98 148.26 148.49 30.4K
09:31 148.31 148.49 148.31 148.49 4.1K
09:32 148.49 148.49 148.49 148.49 2.9K
09:33 148.43 148.43 148.43 148.43 0.5K
09:34 148.06 148.11 147.90 147.93 4.0K
09:35 148.29 148.29 147.69 147.69 0.6K
09:36 148.21 148.55 148.03 148.12 5.6K
09:37 148.37 148.37 147.77 147.97 4.9K
09:38 147.67 147.70 147.67 147.70 2.5K
09:39 147.88 147.88 147.88 147.88 2.5K
09:40 147.57 147.63 147.57 147.63 3.6K
09:41 147.47 147.47 147.35 147.35 2.0K
09:42 147.40 147.63 147.40 147.51 4.9K
09:43 147.63 147.63 147.49 147.54 1.6K
09:44 147.41 147.52 147.25 147.25 8.4K
09:45 146.93 147.15 146.84 147.15 19.0K
09:46 147.07 147.07 146.76 146.90 23.6K
09:47 146.94 146.96 146.73 146.85 10.0K
09:48 146.80 146.89 146.74 146.89 3.2K
09:49 146.68 146.87 146.64 146.84 24.5K
09:50 146.66 146.76 146.63 146.64 13.6K
09:51 146.65 146.70 146.55 146.60 7.9K
09:52 146.37 146.62 146.37 146.62 23.3K
09:53 146.63 146.70 146.57 146.58 4.0K
09:54 146.59 146.59 146.56 146.56 5.5K
09:55 146.66 146.90 146.66 146.70 15.8K
09:56 146.76 146.76 146.42 146.42 8.8K
09:57 146.44 146.52 146.43 146.47 8.2K
09:58 146.40 146.64 146.40 146.64 11.2K
09:59 146.65 146.70 146.65 146.70 4.4K
10:00 146.66 146.84 146.66 146.84 10.3K
10:01 146.99 147.12 146.99 147.12 2.1K
10:02 147.17 147.23 147.10 147.23 2.5K
10:03 147.25 147.26 147.25 147.26 2.3K
10:04 147.27 147.54 147.27 147.53 8.1K
10:05 147.51 147.75 147.26 147.26 30.1K
10:06 147.39 147.46 147.36 147.36 6.5K
10:07 147.36 147.45 147.28 147.45 6.0K
10:08 147.46 147.54 147.46 147.52 2.5K
10:09 147.64 147.66 147.47 147.66 7.0K
10:10 147.87 147.99 147.84 147.98 21.7K
10:11 148.05 148.12 147.87 148.00 10.2K
10:12 147.99 147.99 147.93 147.96 1.8K
10:13 147.96 147.96 147.89 147.94 3.1K
10:14 147.84 147.90 147.77 147.90 5.9K
10:15 147.93 147.93 147.68 147.68 7.0K
10:16 147.56 147.56 147.56 147.56 0.9K
10:17 147.50 147.61 147.50 147.50 6.2K
10:18 147.64 147.64 147.62 147.62 1.8K
10:19 147.62 147.70 147.62 147.68 2.1K
10:20 147.70 147.70 147.52 147.54 11.0K
10:21 147.50 147.71 147.50 147.54 13.1K
10:22 147.51 147.51 147.35 147.35 7.1K
10:23 147.45 147.46 147.31 147.31 5.9K
10:24 147.31 147.39 147.31 147.39 4.0K
10:25 147.43 147.43 147.17 147.19 6.9K
10:26 147.11 147.11 147.04 147.04 2.5K
10:27 146.92 147.08 146.92 147.08 8.3K
10:28 146.99 147.05 146.97 147.05 6.1K
10:29 147.02 147.08 146.94 147.08 4.0K
10:30 147.13 147.24 147.05 147.24 3.5K
10:31 147.29 147.29 146.97 147.02 4.4K
10:32 147.04 147.04 147.04 147.04 1.2K
10:33 147.11 147.11 147.03 147.09 1.5K
10:34 146.89 146.94 146.86 146.94 4.1K
10:35 146.92 146.92 146.75 146.76 3.6K
10:36 146.84 146.92 146.84 146.92 3.8K
10:37 146.99 147.03 146.99 147.03 4.3K
10:38 146.98 147.04 146.98 147.01 5.6K
10:39 147.19 147.19 147.13 147.13 14.4K
10:40 147.12 147.14 147.02 147.06 1.7K
10:41 147.07 147.07 146.86 146.86 4.5K
10:42 146.86 146.97 146.78 146.93 6.5K
10:43 146.91 146.93 146.91 146.93 2.9K
10:44 146.99 147.18 146.99 147.10 10.5K
10:45 147.10 147.18 147.10 147.18 4.6K
10:46 147.10 147.15 147.10 147.15 8.7K
10:47 147.13 147.20 147.10 147.13 1.6K
10:48 147.13 147.20 147.05 147.04 9.6K
10:49 147.04 147.04 146.98 146.98 1.7K
10:50 147.03 147.14 147.03 147.07 45.3K
10:51 147.12 147.12 146.92 146.92 10.9K
10:52 146.92 146.99 146.92 146.94 1.7K
10:53 146.91 147.13 146.91 147.13 124.1K
10:54 147.20 147.20 146.47 146.52 38.3K
10:55 146.48 146.72 146.48 146.67 6.4K
10:56 146.72 146.81 146.72 146.79 2.5K
10:57 146.79 146.79 146.72 146.79 3.0K
10:58 146.79 146.79 146.69 146.76 7.7K
10:59 146.78 146.81 146.74 146.81 2.9K
11:00 146.79 146.79 146.71 146.71 1.7K
11:01 146.71 146.73 146.71 146.73 1.9K
11:02 146.68 146.78 146.68 146.78 1.6K
11:03 146.77 146.92 146.77 146.92 11.6K
11:04 146.97 147.03 146.97 147.02 12.2K
11:05 147.06 147.09 147.02 147.05 21.1K
11:06 147.05 147.10 146.98 146.98 6.5K
11:07 147.03 147.03 146.95 146.95 4.6K
11:08 146.95 147.08 146.95 147.08 4.5K
11:09 147.03 147.07 146.97 146.97 5.4K
11:10 146.97 147.33 146.97 147.33 8.9K
11:11 147.31 147.36 147.31 147.36 4.5K
11:12 147.39 147.39 147.39 147.39 1.8K
11:13 147.37 147.37 147.37 147.37 1.2K
11:14 147.37 147.37 147.37 147.37 0.4K
11:15 147.38 147.48 147.38 147.48 6.2K
11:16 147.43 147.43 146.85 146.85 24.0K
11:17 146.56 146.82 146.50 146.82 6.5K
11:18 146.86 147.00 146.80 146.87 4.2K
11:19 146.73 146.79 146.56 146.67 4.5K
11:20 146.67 146.68 146.66 146.66 2.2K
11:21 146.65 146.65 146.51 146.60 2.9K
11:22 146.48 146.52 146.48 146.52 1.8K
11:23 146.62 146.83 146.59 146.79 4.4K
11:24 146.79 146.79 146.46 146.46 7.4K
11:25 146.61 146.62 146.61 146.62 2.6K
11:26 146.73 146.73 146.66 146.66 3.2K
11:27 146.61 146.75 146.61 146.73 2.9K
11:28 146.71 146.71 146.71 146.71 0.6K
11:29 146.77 146.83 146.77 146.83 2.1K
11:30 146.73 146.73 146.42 146.53 8.9K
11:31 146.52 146.53 146.52 146.53 2.2K
11:32 146.61 146.61 146.44 146.44 3.5K
11:33 146.39 146.39 146.36 146.36 2.1K
11:34 146.38 146.46 146.38 146.46 9.9K
11:35 146.33 146.38 146.20 146.20 6.7K
11:36 146.04 146.04 145.77 145.77 12.9K
11:37 145.66 145.83 145.64 145.83 16.2K
11:38 145.85 145.92 145.83 145.92 3.5K
11:39 145.94 146.09 145.94 146.07 10.0K
11:40 145.99 146.18 145.99 146.12 8.8K
11:41 146.11 146.25 146.11 146.25 2.3K
11:42 146.27 146.44 146.27 146.43 6.6K
11:43 146.44 146.44 146.35 146.42 3.8K
11:44 146.51 146.54 146.49 146.49 4.7K
11:45 146.48 146.62 146.48 146.51 2.8K
11:46 146.50 146.52 146.42 146.48 2.4K
11:47 146.47 146.61 146.47 146.61 4.7K
11:48 146.58 146.59 146.55 146.55 2.4K
11:49 146.64 146.64 146.62 146.64 2.6K
11:50 146.64 146.73 146.58 146.73 3.5K
11:51 146.77 146.77 146.63 146.63 2.1K
11:52 146.61 146.61 146.41 146.47 3.4K
11:53 146.37 146.53 146.37 146.53 6.2K
11:54 146.59 146.59 146.59 146.59 3.1K
11:55 146.69 147.17 146.69 147.16 21.3K
11:56 147.29 147.37 147.23 147.37 3.8K
11:57 147.28 147.31 147.19 147.26 9.6K
11:58 147.29 147.38 147.27 147.38 4.4K
11:59 147.37 147.43 147.33 147.37 4.2K
12:00 147.33 147.38 147.27 147.27 2.3K
12:01 147.45 147.45 147.39 147.39 0.8K
12:02 147.23 147.23 147.21 147.23 6.4K
12:03 147.22 147.30 147.22 147.29 2.3K
12:04 147.19 147.25 147.19 147.21 2.3K
12:05 147.26 147.35 147.26 147.35 2.0K
12:06 147.39 147.50 147.32 147.50 3.4K
12:07 147.50 147.51 147.43 147.51 3.3K
12:08 147.51 147.51 147.45 147.49 2.4K
12:09 147.38 147.38 147.30 147.30 2.2K
12:10 147.31 147.31 147.30 147.30 1.0K
12:11 147.29 147.30 147.21 147.30 5.7K
12:12 147.31 147.31 147.22 147.24 1.9K
12:13 147.29 147.29 147.29 147.29 0.5K
12:14 147.30 147.32 147.30 147.32 0.8K
12:15 147.32 147.32 147.32 147.32 1.2K
12:16 147.38 147.38 147.38 147.38 0.7K
12:17 147.35 147.35 147.35 147.35 0.8K
12:18 147.30 147.33 147.23 147.23 2.9K
12:19 147.25 147.25 147.22 147.25 2.4K
12:20 147.26 147.26 147.13 147.13 3.0K
12:21 147.10 147.10 147.09 147.09 2.1K
12:22 147.06 147.06 146.99 146.99 1.0K
12:23 147.02 147.08 147.02 147.08 2.2K
12:24 147.01 147.09 147.01 147.08 2.3K
12:25 147.12 147.12 147.05 147.05 1.7K
12:26 147.00 147.04 146.95 146.95 4.4K
12:27 147.04 147.04 146.95 146.99 2.5K
12:28 147.00 147.02 146.98 146.98 1.9K
12:29 147.03 147.03 147.03 147.03 1.2K
12:30 146.97 147.02 146.97 147.01 1.6K
12:31 147.14 147.14 147.10 147.10 1.7K
12:32 147.18 147.18 147.18 147.18 0.4K
12:33 147.12 147.18 147.12 147.18 1.6K
12:34 147.18 147.18 147.18 147.18 1.0K
12:35 147.18 147.18 147.18 147.18 0.6K
12:36 147.17 147.23 147.17 147.23 0.6K
12:37 147.19 147.19 147.13 147.19 2.7K
12:38 147.24 147.27 147.22 147.27 1.8K
12:39 147.22 147.22 147.17 147.17 1.5K
12:41 147.23 147.23 147.23 147.23 0.9K
12:42 147.23 147.23 147.17 147.17 2.6K
12:43 147.13 147.13 147.11 147.11 1.7K
12:44 147.13 147.13 147.13 147.13 0.5K
12:45 147.07 147.07 147.03 147.03 2.5K
12:46 147.05 147.07 146.85 146.85 3.4K
12:47 146.72 146.86 146.72 146.82 2.2K
12:48 146.95 146.95 146.93 146.93 1.5K
12:49 146.88 147.00 146.88 147.00 2.8K
12:50 147.03 147.08 147.03 147.08 1.8K
12:51 147.16 147.16 147.16 147.16 0.9K
12:52 147.23 147.23 147.23 147.23 0.2K
12:53 147.31 147.35 147.30 147.29 1.6K
12:54 147.26 147.34 147.25 147.31 2.8K
12:55 147.32 147.32 147.29 147.29 4.1K
12:56 147.30 147.30 147.30 147.30 0.6K
12:57 147.33 147.40 147.33 147.40 11.7K
12:58 147.40 147.43 147.40 147.43 0.4K
12:59 147.40 147.49 147.40 147.49 1.7K
13:00 147.43 147.44 147.43 147.44 1.7K
13:01 147.38 147.38 147.34 147.34 4.2K
13:02 147.37 147.37 147.31 147.35 6.0K
13:03 147.25 147.32 147.25 147.26 5.4K
13:04 147.27 147.27 147.27 147.27 1.1K
13:06 147.33 147.40 147.33 147.40 2.8K
13:07 147.41 147.41 147.41 147.41 0.3K
13:08 147.41 147.41 147.27 147.27 9.0K
13:10 147.28 147.28 147.28 147.28 0.9K
13:11 147.33 147.33 147.33 147.32 0.9K
13:12 147.27 147.30 147.27 147.29 4.7K
13:13 147.30 147.30 147.21 147.21 1.6K
13:14 147.22 147.22 147.16 147.22 2.0K
13:15 147.20 147.20 147.09 147.09 4.0K
13:17 147.12 147.12 147.12 147.12 0.9K
13:18 147.14 147.22 147.14 147.22 2.2K
13:19 147.17 147.17 147.13 147.13 2.5K
13:20 147.21 147.21 147.21 147.21 1.6K
13:21 147.11 147.11 146.97 146.97 8.0K
13:22 147.02 147.02 147.02 147.01 1.2K
13:23 146.97 146.97 146.91 146.91 2.1K
13:24 146.92 146.99 146.92 146.99 1.1K
13:25 146.97 147.01 146.97 147.01 1.7K
13:26 146.93 146.93 146.93 146.93 2.3K
13:27 146.87 146.96 146.87 146.96 3.6K
13:28 146.94 146.94 146.94 146.94 0.7K
13:29 146.93 146.93 146.93 146.93 0.4K
13:30 146.94 146.94 146.94 146.94 0.6K
13:31 146.86 146.86 146.86 146.86 1.8K
13:32 146.83 146.87 146.83 146.87 1.5K
13:33 146.87 146.88 146.87 146.88 0.7K
13:34 146.80 146.92 146.80 146.92 1.7K
13:35 146.89 146.89 146.89 146.89 0.8K
13:36 146.81 146.82 146.81 146.82 1.1K
13:37 146.89 146.89 146.86 146.86 1.0K
13:38 146.89 146.94 146.89 146.94 2.6K
13:39 146.95 146.95 146.87 146.87 3.2K
13:40 146.83 146.90 146.83 146.90 1.5K
13:41 146.81 146.81 146.78 146.78 2.8K
13:42 146.82 146.82 146.74 146.74 2.2K
13:43 146.76 146.76 146.76 146.76 1.4K
13:44 146.75 146.76 146.73 146.73 2.0K
13:45 146.67 146.71 146.67 146.71 2.2K
13:46 146.73 146.79 146.73 146.78 2.0K
13:48 146.71 146.84 146.71 146.84 4.7K
13:49 146.80 146.80 146.80 146.79 0.6K
13:50 146.75 146.76 146.75 146.76 1.5K
13:51 146.73 146.76 146.73 146.76 2.4K
13:52 146.77 146.77 146.77 146.76 1.0K
13:54 146.72 146.77 146.72 146.72 2.0K
13:55 146.69 146.69 146.69 146.69 0.8K
13:56 146.74 146.74 146.69 146.69 2.4K
13:57 146.73 146.73 146.73 146.73 0.5K
13:58 146.73 146.73 146.73 146.73 1.1K
13:59 146.68 146.68 146.68 146.68 1.4K
14:00 146.64 146.64 146.61 146.62 30.2K
14:01 146.62 146.65 146.55 146.54 93.0K
14:02 146.55 146.55 146.55 146.55 1.2K
14:03 146.58 146.58 146.43 146.50 7.7K
14:04 146.48 146.52 146.47 146.48 6.8K
14:05 146.47 146.47 146.32 146.32 3.1K
14:06 146.32 146.42 146.32 146.38 4.4K
14:07 146.43 146.51 146.43 146.51 2.8K
14:08 146.47 146.51 146.46 146.51 1.5K
14:09 146.41 146.47 146.39 146.41 2.6K
14:10 146.42 146.42 146.42 146.42 0.6K
14:11 146.36 146.44 146.33 146.44 3.7K
14:12 146.36 146.36 146.36 146.36 1.1K
14:13 146.37 146.37 146.37 146.37 0.5K
14:14 146.40 146.40 146.31 146.31 2.8K
14:15 146.32 146.32 146.32 146.32 1.3K
14:16 146.25 146.30 146.25 146.26 1.9K
14:17 146.30 146.30 146.17 146.17 2.6K
14:18 146.18 146.18 146.10 146.10 2.0K
14:19 146.16 146.16 146.16 146.16 0.8K
14:20 146.04 146.04 146.02 146.02 1.9K
14:21 146.02 146.12 146.00 146.12 5.7K
14:22 146.17 146.25 146.17 146.25 4.5K
14:23 146.25 146.31 146.25 146.28 2.0K
14:24 146.31 146.32 146.28 146.28 5.1K
14:25 146.31 146.31 146.17 146.18 9.2K
14:26 146.31 146.31 146.29 146.29 2.6K
14:27 146.35 146.41 146.35 146.35 2.4K
14:28 146.39 146.39 146.35 146.35 0.8K
14:29 146.32 146.43 146.32 146.43 1.8K
14:30 146.43 146.52 146.40 146.52 3.4K
14:31 146.46 146.50 146.46 146.50 1.8K
14:32 146.53 146.53 146.53 146.53 2.0K
14:33 146.54 146.54 146.48 146.48 3.9K
14:34 146.48 146.48 146.30 146.32 12.8K
14:35 146.32 146.37 146.31 146.37 2.8K
14:36 146.34 146.36 146.34 146.36 3.4K
14:37 146.37 146.37 146.37 146.37 0.3K
14:38 146.33 146.35 146.33 146.35 4.9K
14:39 146.33 146.41 146.33 146.41 1.8K
14:40 146.36 146.37 146.36 146.37 1.6K
14:41 146.43 146.43 146.37 146.37 1.1K
14:42 146.38 146.38 146.32 146.36 3.5K
14:43 146.36 146.36 146.32 146.32 4.4K
14:44 146.32 146.35 146.32 146.35 1.4K
14:45 146.32 146.32 146.27 146.30 3.1K
14:46 146.34 146.44 146.34 146.42 11.5K
14:47 146.42 146.42 146.34 146.34 2.0K
14:48 146.34 146.36 146.34 146.36 1.1K
14:49 146.40 146.40 146.33 146.33 5.9K
14:50 146.39 146.39 146.33 146.33 3.7K
14:51 146.35 146.39 146.35 146.39 2.5K
14:52 146.44 146.44 146.44 146.44 0.4K
14:53 146.37 146.44 146.37 146.44 2.6K
14:54 146.40 146.43 146.34 146.34 4.1K
14:55 146.30 146.38 146.30 146.38 4.5K
14:56 146.40 146.50 146.36 146.37 11.9K
14:57 146.40 146.40 146.37 146.40 4.4K
14:58 146.40 146.47 146.40 146.47 1.2K
14:59 146.44 146.49 146.44 146.49 7.9K
15:00 146.63 146.63 146.63 146.63 1.0K
15:01 146.63 146.69 146.63 146.69 1.8K
15:02 146.65 146.65 146.60 146.65 1.7K
15:03 146.69 146.69 146.60 146.60 13.8K
15:04 146.55 146.55 146.49 146.49 2.3K
15:05 146.45 146.62 146.45 146.62 7.1K
15:06 146.62 146.62 146.62 146.62 0.7K
15:07 146.60 146.60 146.58 146.60 2.1K
15:08 146.63 146.68 146.63 146.68 4.8K
15:09 146.70 146.86 146.70 146.86 10.3K
15:10 146.88 146.88 146.81 146.82 2.0K
15:11 146.79 146.83 146.71 146.71 7.2K
15:12 146.71 146.71 146.65 146.69 4.7K
15:13 146.69 146.72 146.69 146.72 1.7K
15:14 146.73 146.77 146.70 146.70 4.8K
15:15 146.70 146.72 146.65 146.71 5.4K
15:16 146.69 146.69 146.69 146.69 0.6K
15:17 146.62 146.62 146.51 146.51 8.4K
15:18 146.51 146.51 146.47 146.48 6.4K
15:19 146.51 146.54 146.50 146.54 2.8K
15:20 146.53 146.53 146.50 146.53 4.1K
15:21 146.53 146.63 146.52 146.60 5.3K
15:22 146.67 146.72 146.66 146.67 5.5K
15:23 146.63 146.65 146.60 146.65 4.6K
15:24 146.66 146.68 146.64 146.68 1.7K
15:25 146.61 146.73 146.61 146.73 5.4K
15:26 146.77 146.77 146.67 146.67 4.8K
15:27 146.70 146.74 146.62 146.68 5.5K
15:28 146.68 146.68 146.68 146.68 1.3K
15:29 146.72 146.72 146.64 146.67 3.2K
15:30 146.61 146.74 146.61 146.74 6.1K
15:31 146.72 146.75 146.71 146.71 3.4K
15:32 146.71 146.75 146.67 146.73 3.4K
15:33 146.71 146.75 146.67 146.67 8.5K
15:34 146.67 146.71 146.67 146.67 3.2K
15:35 146.78 146.89 146.78 146.89 3.3K
15:36 146.86 146.91 146.86 146.91 3.3K
15:37 146.87 146.92 146.87 146.92 3.9K
15:38 146.98 146.99 146.94 146.99 3.5K
15:39 146.95 147.01 146.95 147.01 6.6K
15:40 147.02 147.16 146.99 147.16 114.4K
15:41 147.23 147.27 147.20 147.22 9.4K
15:42 147.19 147.19 147.04 147.04 11.1K
15:43 147.11 147.15 147.11 147.10 6.5K
15:44 147.10 147.18 147.09 147.09 4.4K
15:45 147.14 147.17 146.92 146.94 11.0K
15:46 146.91 146.95 146.91 146.93 5.3K
15:47 146.97 147.05 146.96 146.96 8.8K
15:48 146.98 147.02 146.98 147.02 4.7K
15:49 147.02 147.07 147.02 147.04 6.6K
15:50 147.03 147.03 146.88 146.92 10.8K
15:51 146.83 146.85 146.80 146.84 6.4K
15:52 146.90 147.00 146.90 147.00 4.7K
15:53 147.07 147.15 147.02 147.12 21.3K
15:54 147.10 147.16 147.07 147.09 51.8K
15:55 147.20 147.20 147.06 147.15 30.1K
15:56 147.14 147.14 147.09 147.13 23.5K
15:57 147.11 147.12 147.03 147.05 30.0K
15:58 147.06 147.06 147.01 147.01 49.1K
15:59 147.00 147.14 147.00 147.12 388.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음