씨게이트 (STX)

STX
🏛️ 미국 →
257.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 149.28 149.28 149.04 149.04 24.9K
09:31 148.74 148.90 148.74 148.83 3.2K
09:32 148.92 148.92 148.29 148.54 9.3K
09:33 148.26 148.59 148.26 148.59 1.7K
09:34 148.61 148.82 148.44 148.44 2.0K
09:35 148.47 148.81 148.42 148.44 2.6K
09:36 148.44 148.76 148.44 148.65 4.5K
09:37 148.83 149.12 148.83 149.04 4.8K
09:38 149.14 149.14 148.80 148.92 4.4K
09:39 148.96 149.16 148.88 148.88 6.2K
09:40 148.89 148.90 148.61 148.61 4.4K
09:41 148.49 148.49 148.27 148.27 3.1K
09:42 148.42 148.42 147.92 147.95 9.7K
09:43 148.01 148.05 147.64 147.64 7.6K
09:44 147.66 147.83 147.57 147.79 8.4K
09:45 147.75 147.92 147.72 147.72 2.3K
09:46 147.74 147.74 147.58 147.60 5.6K
09:47 147.48 147.68 147.36 147.37 3.7K
09:48 147.29 147.29 147.17 147.19 4.4K
09:49 147.07 147.17 147.03 147.11 5.2K
09:50 147.11 147.20 146.71 146.85 31.2K
09:51 146.74 146.74 146.04 146.13 21.4K
09:52 145.94 146.05 145.69 145.77 15.2K
09:53 145.66 145.81 145.39 145.81 17.2K
09:54 145.64 145.85 145.60 145.85 12.8K
09:55 145.93 146.36 145.92 146.35 8.9K
09:56 146.24 146.53 146.15 146.53 4.9K
09:57 146.55 146.55 145.86 145.85 7.9K
09:58 145.62 145.84 145.42 145.42 3.6K
09:59 145.34 145.58 145.34 145.58 4.8K
10:00 145.68 145.68 145.14 145.26 22.4K
10:01 145.17 145.46 144.86 145.31 25.5K
10:02 145.38 145.47 145.38 145.44 5.2K
10:03 145.47 145.52 145.47 145.52 3.2K
10:04 145.52 145.62 145.44 145.62 6.6K
10:05 145.79 145.90 145.77 145.90 2.7K
10:06 145.87 146.16 145.80 146.16 13.3K
10:07 146.17 146.39 146.17 146.35 3.1K
10:08 146.38 146.51 146.38 146.46 5.9K
10:09 146.43 146.67 146.43 146.67 4.2K
10:10 146.79 146.94 146.79 146.94 2.2K
10:11 146.95 147.04 146.77 146.76 7.1K
10:12 146.77 146.84 146.66 146.69 7.9K
10:14 146.83 146.83 146.72 146.83 3.1K
10:15 146.88 147.18 146.88 147.18 8.0K
10:16 147.20 147.26 147.19 147.21 3.0K
10:17 147.22 147.40 147.22 147.40 2.6K
10:18 147.35 147.35 146.96 146.96 29.3K
10:19 146.95 147.12 146.95 147.12 1.8K
10:20 147.13 147.13 146.94 146.96 3.7K
10:21 147.07 147.11 146.99 147.11 3.7K
10:22 147.00 147.14 146.84 147.14 4.9K
10:23 147.16 147.16 147.10 147.10 1.4K
10:24 147.14 147.14 146.97 146.97 3.5K
10:25 146.95 147.17 146.95 147.17 2.2K
10:26 147.04 147.04 146.91 146.91 4.2K
10:27 146.95 147.04 146.91 146.91 4.0K
10:28 147.00 147.00 146.80 146.80 2.3K
10:29 146.88 146.99 146.88 146.99 2.8K
10:30 146.90 146.90 146.90 146.90 2.1K
10:31 147.31 147.31 147.31 147.31 0.6K
10:32 147.28 147.28 147.26 147.26 1.4K
10:33 147.34 147.34 147.17 147.22 4.0K
10:34 147.22 147.32 147.22 147.32 4.1K
10:35 147.26 147.39 147.26 147.39 4.5K
10:36 147.44 147.44 147.42 147.42 1.2K
10:37 147.46 147.62 147.45 147.57 3.9K
10:38 147.66 147.75 147.66 147.75 1.8K
10:39 147.70 147.70 147.70 147.70 0.7K
10:40 147.71 147.71 147.69 147.70 4.6K
10:41 147.73 147.88 147.73 147.88 6.5K
10:42 147.94 148.01 147.90 148.01 4.9K
10:43 148.01 148.01 147.84 147.89 8.2K
10:44 147.85 147.87 147.81 147.81 2.2K
10:45 147.82 147.82 147.75 147.75 1.9K
10:46 147.82 147.82 147.82 147.82 0.9K
10:47 147.93 147.93 147.93 147.93 2.5K
10:48 148.05 148.05 148.05 148.05 0.7K
10:49 148.10 148.15 148.03 148.15 2.6K
10:50 148.20 148.20 148.01 148.16 16.2K
10:52 148.14 148.15 148.14 148.15 1.9K
10:53 148.08 148.14 147.96 148.14 2.9K
10:54 147.86 147.87 147.80 147.87 2.4K
10:55 147.88 147.88 147.83 147.83 2.5K
10:56 147.97 147.97 147.82 147.89 5.9K
10:57 148.13 148.13 147.94 147.98 2.1K
10:58 147.99 147.99 147.97 147.97 3.3K
10:59 147.98 147.98 147.89 147.89 1.2K
11:00 147.91 147.91 147.81 147.82 2.6K
11:01 147.79 147.79 147.63 147.79 4.2K
11:03 147.69 147.74 147.67 147.67 1.8K
11:04 147.62 147.62 147.40 147.40 6.4K
11:05 147.46 147.46 147.37 147.42 4.8K
11:06 147.53 147.53 147.47 147.52 3.9K
11:07 147.54 147.60 147.50 147.53 3.1K
11:08 147.54 147.54 147.49 147.49 1.2K
11:09 147.49 147.66 147.42 147.66 3.8K
11:10 147.62 147.62 147.57 147.57 1.1K
11:11 147.60 147.60 147.44 147.44 2.4K
11:12 147.39 147.44 147.39 147.44 3.8K
11:13 147.39 147.39 147.30 147.30 2.8K
11:14 147.31 147.31 147.13 147.13 1.2K
11:15 147.19 147.19 147.19 147.19 1.2K
11:16 147.12 147.12 147.07 147.07 1.9K
11:17 147.06 147.06 147.03 147.05 1.6K
11:18 147.03 147.09 147.03 147.09 1.8K
11:19 147.09 147.09 147.09 147.09 2.2K
11:20 147.10 147.10 147.03 147.04 1.8K
11:21 147.00 147.01 147.00 147.01 1.6K
11:22 147.02 147.15 147.02 147.09 2.8K
11:23 146.97 146.97 146.95 146.95 3.1K
11:24 146.99 146.99 146.95 146.95 1.8K
11:25 146.98 146.99 146.89 146.89 2.7K
11:26 146.86 146.92 146.81 146.81 3.2K
11:27 146.70 146.70 146.60 146.60 2.9K
11:28 146.51 146.58 146.51 146.58 7.7K
11:29 146.66 146.76 146.65 146.69 5.2K
11:30 146.70 146.77 146.70 146.77 2.7K
11:31 146.71 146.94 146.71 146.90 3.8K
11:32 146.90 146.94 146.90 146.94 2.9K
11:33 146.91 146.91 146.91 146.91 2.0K
11:35 146.86 146.86 146.86 146.86 1.0K
11:36 146.93 146.93 146.89 146.89 1.7K
11:37 146.86 146.90 146.81 146.82 8.7K
11:38 146.82 146.82 146.70 146.71 3.9K
11:39 146.71 146.71 146.65 146.65 2.5K
11:40 146.59 146.68 146.57 146.63 9.8K
11:41 146.60 146.64 146.60 146.64 1.5K
11:42 146.69 146.72 146.68 146.68 6.6K
11:43 146.60 146.60 146.58 146.58 2.2K
11:44 146.59 146.59 146.47 146.47 3.3K
11:45 146.47 146.47 146.43 146.46 1.7K
11:46 146.46 146.59 146.46 146.59 2.0K
11:47 146.53 146.66 146.53 146.62 4.0K
11:48 146.62 146.68 146.62 146.65 4.4K
11:49 146.67 146.67 146.67 146.67 1.4K
11:50 146.60 146.60 146.60 146.60 0.7K
11:51 146.65 146.65 146.65 146.65 1.6K
11:53 146.58 146.58 146.58 146.58 3.7K
11:56 146.71 146.71 146.60 146.60 2.3K
11:57 146.62 146.62 146.62 146.62 0.8K
11:58 146.63 146.63 146.63 146.63 0.7K
11:59 146.63 146.64 146.56 146.57 5.0K
12:00 146.50 146.53 146.37 146.37 5.0K
12:01 146.28 146.40 146.28 146.40 3.4K
12:02 146.45 146.45 146.31 146.31 1.8K
12:03 146.35 146.53 146.35 146.53 2.8K
12:04 146.53 146.53 146.47 146.53 4.9K
12:05 146.57 146.58 146.53 146.56 2.5K
12:06 146.49 146.54 146.49 146.54 2.5K
12:07 146.55 146.61 146.48 146.61 2.4K
12:08 146.62 146.62 146.62 146.62 0.6K
12:09 146.58 146.58 146.54 146.54 3.0K
12:10 146.51 146.51 146.51 146.51 3.5K
12:11 146.41 146.41 146.41 146.41 1.8K
12:12 146.40 146.40 146.36 146.36 1.5K
12:13 146.37 146.37 146.37 146.37 1.2K
12:14 146.37 146.41 146.37 146.41 4.9K
12:15 146.41 146.49 146.35 146.46 5.5K
12:16 146.48 146.48 146.43 146.48 1.3K
12:17 146.50 146.68 146.48 146.68 2.8K
12:18 146.67 146.67 146.60 146.60 2.7K
12:19 146.60 146.60 146.54 146.54 1.1K
12:20 146.60 146.60 146.47 146.47 3.3K
12:21 146.42 146.42 146.42 146.42 1.3K
12:23 146.35 146.40 146.35 146.38 1.5K
12:24 146.32 146.32 146.32 146.32 0.7K
12:25 146.29 146.29 146.20 146.20 1.9K
12:26 146.17 146.17 146.17 146.17 1.5K
12:27 146.09 146.12 146.09 146.12 1.8K
12:28 146.03 146.03 146.03 146.03 0.8K
12:29 146.09 146.09 146.09 146.09 0.9K
12:30 146.17 146.20 146.17 146.20 3.1K
12:31 146.27 146.27 146.27 146.27 3.2K
12:34 146.30 146.30 146.30 146.29 0.4K
12:35 146.22 146.28 146.22 146.27 3.4K
12:37 146.19 146.22 146.19 146.22 2.0K
12:38 146.16 146.16 146.16 146.16 1.5K
12:39 146.18 146.18 146.18 146.18 1.0K
12:40 146.19 146.19 146.15 146.15 2.4K
12:41 146.06 146.17 145.96 146.17 4.7K
12:42 146.10 146.10 146.10 146.10 0.9K
12:43 146.13 146.13 146.13 146.13 0.4K
12:44 146.12 146.12 146.12 146.12 2.5K
12:46 146.13 146.24 146.13 146.16 1.5K
12:47 146.10 146.10 146.10 146.10 0.8K
12:48 146.09 146.09 146.08 146.08 1.5K
12:49 146.08 146.12 146.08 146.12 3.8K
12:50 146.12 146.12 146.12 146.12 1.3K
12:51 146.16 146.16 146.16 146.16 1.3K
12:52 146.19 146.23 146.19 146.23 2.8K
12:54 146.28 146.28 146.26 146.26 1.9K
12:55 146.24 146.25 146.24 146.25 2.1K
12:56 146.25 146.25 146.25 146.25 0.7K
12:57 146.22 146.26 146.22 146.24 2.4K
12:58 146.23 146.23 146.22 146.22 2.0K
12:59 146.24 146.25 146.24 146.25 1.9K
13:00 146.27 146.28 146.27 146.28 1.6K
13:01 146.26 146.26 146.13 146.13 3.1K
13:02 146.10 146.16 146.06 146.11 6.6K
13:03 146.14 146.14 146.14 146.14 0.1K
13:04 146.10 146.10 146.08 146.10 1.3K
13:05 146.08 146.10 146.08 146.10 1.3K
13:06 146.02 146.02 145.94 145.94 2.9K
13:07 145.91 145.98 145.91 145.98 2.9K
13:08 145.90 145.91 145.90 145.91 1.3K
13:09 145.91 145.91 145.91 145.91 0.8K
13:10 145.91 145.91 145.91 145.91 1.2K
13:11 145.93 145.96 145.93 145.96 3.0K
13:12 146.00 146.00 145.97 145.97 2.6K
13:13 145.97 145.97 145.97 145.97 0.3K
13:14 146.02 146.02 146.00 146.02 3.5K
13:15 146.00 146.06 146.00 146.06 3.9K
13:16 146.02 146.02 145.98 145.98 2.2K
13:17 145.98 145.98 145.95 145.95 1.3K
13:18 145.93 145.93 145.93 145.93 0.4K
13:19 145.87 145.91 145.87 145.91 2.7K
13:20 145.87 145.87 145.87 145.87 2.7K
13:22 145.87 145.87 145.87 145.87 1.3K
13:23 145.95 146.04 145.95 146.02 2.2K
13:24 145.97 145.97 145.95 145.95 0.6K
13:25 145.94 146.03 145.94 146.03 10.4K
13:26 145.96 145.96 145.93 145.94 2.9K
13:27 145.92 145.92 145.92 145.92 0.9K
13:28 145.96 146.12 145.96 146.09 8.9K
13:29 146.09 146.09 145.98 146.04 57.8K
13:30 146.05 146.06 146.05 146.06 2.5K
13:31 146.06 146.06 146.00 146.01 3.1K
13:32 146.00 146.00 146.00 146.00 1.4K
13:33 146.05 146.05 145.99 145.99 10.5K
13:34 146.00 146.00 145.91 145.91 7.7K
13:35 145.84 145.84 145.78 145.78 3.9K
13:36 145.90 145.90 145.90 145.90 2.8K
13:37 145.92 145.92 145.86 145.86 4.3K
13:38 145.93 145.93 145.93 145.93 0.6K
13:39 145.87 145.87 145.83 145.83 3.0K
13:40 145.75 145.75 145.60 145.60 3.7K
13:41 145.56 145.56 145.56 145.56 1.2K
13:42 145.49 145.66 145.49 145.66 3.4K
13:43 145.69 145.69 145.63 145.63 1.5K
13:44 145.64 145.64 145.64 145.64 0.3K
13:45 145.62 145.62 145.62 145.62 0.3K
13:47 145.63 145.68 145.63 145.63 4.1K
13:48 145.61 145.61 145.50 145.50 2.4K
13:49 145.51 145.56 145.50 145.50 2.0K
13:50 145.51 145.51 145.51 145.51 0.3K
13:51 145.60 145.81 145.60 145.78 7.9K
13:52 145.77 145.77 145.71 145.71 1.9K
13:53 145.83 145.83 145.69 145.69 6.4K
13:54 145.69 145.70 145.61 145.69 7.1K
13:55 145.74 145.74 145.74 145.74 0.5K
13:56 145.73 145.80 145.73 145.80 2.4K
13:57 145.77 145.77 145.77 145.77 0.4K
13:58 145.70 145.70 145.67 145.67 2.7K
13:59 145.66 145.72 145.66 145.72 4.4K
14:00 145.72 145.85 145.71 145.85 5.2K
14:01 145.87 145.87 145.83 145.84 4.3K
14:02 145.84 145.86 145.83 145.86 6.4K
14:03 145.89 145.89 145.76 145.79 22.2K
14:04 145.78 145.80 145.76 145.76 4.6K
14:05 145.74 145.83 145.74 145.82 6.5K
14:06 145.82 145.82 145.81 145.81 3.1K
14:07 145.81 145.81 145.76 145.80 3.1K
14:08 145.83 145.85 145.81 145.83 6.8K
14:09 145.80 145.80 145.75 145.79 4.4K
14:10 145.79 145.79 145.76 145.78 3.8K
14:11 145.73 145.76 145.70 145.74 11.6K
14:12 145.78 145.78 145.60 145.60 6.0K
14:13 145.63 145.63 145.61 145.61 1.5K
14:14 145.51 145.51 145.51 145.51 2.0K
14:15 145.53 145.57 145.53 145.57 0.4K
14:16 145.56 145.56 145.42 145.42 7.0K
14:17 145.46 145.46 145.10 145.10 6.4K
14:18 145.09 145.30 145.09 145.30 5.4K
14:19 145.33 145.38 145.32 145.38 3.7K
14:20 145.40 145.46 145.40 145.46 2.4K
14:21 145.45 145.50 145.45 145.49 4.7K
14:22 145.52 145.59 145.52 145.59 5.4K
14:23 145.63 145.63 145.63 145.63 1.5K
14:24 145.62 145.65 145.57 145.57 2.4K
14:25 145.61 145.65 145.60 145.61 77.6K
14:26 145.65 145.66 145.60 145.60 4.1K
14:27 145.60 145.66 145.60 145.66 4.2K
14:28 145.64 145.73 145.64 145.73 5.0K
14:29 145.76 145.76 145.72 145.72 4.6K
14:30 145.69 145.74 145.69 145.74 2.3K
14:31 145.69 145.69 145.56 145.56 6.8K
14:32 145.63 145.63 145.47 145.51 3.8K
14:33 145.52 145.52 145.33 145.35 18.2K
14:34 145.35 145.45 145.35 145.45 2.3K
14:35 145.49 145.51 145.46 145.49 2.4K
14:36 145.49 145.58 145.49 145.58 2.1K
14:37 145.62 145.62 145.55 145.60 2.2K
14:38 145.60 145.60 145.59 145.59 2.2K
14:39 145.54 145.59 145.53 145.59 1.3K
14:40 145.63 145.73 145.63 145.73 2.8K
14:41 145.72 145.76 145.67 145.67 3.0K
14:42 145.67 145.72 145.67 145.70 2.1K
14:43 145.70 145.72 145.68 145.72 16.4K
14:44 145.74 145.86 145.74 145.86 14.9K
14:45 145.81 145.81 145.78 145.81 4.2K
14:46 145.87 145.88 145.85 145.87 2.5K
14:47 145.85 145.85 145.81 145.81 1.6K
14:48 145.77 145.77 145.77 145.77 2.3K
14:49 145.74 145.74 145.74 145.74 1.6K
14:50 145.76 145.86 145.76 145.86 4.7K
14:51 145.85 145.91 145.85 145.91 2.9K
14:52 145.91 145.91 145.86 145.88 7.2K
14:53 145.96 145.99 145.92 145.92 4.8K
14:54 145.87 145.90 145.87 145.90 1.9K
14:55 145.87 145.87 145.87 145.87 1.0K
14:56 145.94 145.94 145.91 145.91 2.4K
14:57 145.92 146.02 145.89 146.02 58.9K
14:58 146.02 146.14 146.00 146.10 60.8K
14:59 146.16 146.20 146.15 146.20 4.7K
15:00 146.19 146.27 146.19 146.25 5.9K
15:01 146.19 146.19 146.12 146.12 3.2K
15:02 146.13 146.13 146.06 146.06 2.1K
15:03 146.06 146.11 146.06 146.11 1.1K
15:04 146.12 146.21 146.12 146.16 18.5K
15:05 146.16 146.18 146.16 146.18 2.2K
15:06 146.23 146.23 146.19 146.19 1.6K
15:07 146.19 146.22 146.19 146.22 1.3K
15:08 146.27 146.28 146.27 146.28 3.7K
15:09 146.28 146.28 146.28 146.28 1.7K
15:10 146.34 146.38 146.34 146.38 2.8K
15:11 146.32 146.48 146.32 146.46 10.0K
15:12 146.47 146.48 146.41 146.41 5.9K
15:13 146.39 146.39 146.36 146.39 7.4K
15:14 146.43 146.43 146.40 146.41 2.6K
15:15 146.37 146.37 146.33 146.33 6.6K
15:16 146.33 146.33 146.28 146.28 5.1K
15:17 146.36 146.53 146.33 146.53 12.3K
15:18 146.58 146.61 146.58 146.60 2.6K
15:19 146.58 146.68 146.58 146.65 6.6K
15:20 146.63 146.65 146.57 146.64 7.3K
15:21 146.62 146.68 146.62 146.68 2.9K
15:22 146.78 146.82 146.78 146.78 1.0K
15:23 146.79 146.88 146.79 146.84 3.8K
15:24 146.82 146.84 146.75 146.75 7.7K
15:25 146.72 146.77 146.69 146.69 4.2K
15:26 146.70 146.77 146.70 146.76 5.8K
15:27 146.74 146.78 146.74 146.75 2.4K
15:28 146.79 146.80 146.73 146.75 3.5K
15:29 146.72 146.72 146.62 146.62 4.9K
15:30 146.60 146.65 146.60 146.65 5.8K
15:31 146.66 146.68 146.62 146.62 12.4K
15:32 146.68 146.74 146.68 146.74 8.5K
15:33 146.78 146.78 146.72 146.72 3.2K
15:34 146.74 146.75 146.69 146.69 6.7K
15:35 146.75 146.76 146.75 146.75 4.3K
15:36 146.74 146.74 146.74 146.74 0.4K
15:37 146.74 146.76 146.74 146.75 2.2K
15:38 146.76 146.77 146.71 146.75 8.2K
15:39 146.77 146.77 146.71 146.71 3.6K
15:40 146.68 146.70 146.64 146.64 2.5K
15:41 146.64 146.66 146.60 146.60 12.0K
15:42 146.60 146.66 146.60 146.65 4.0K
15:43 146.56 146.59 146.52 146.56 7.6K
15:44 146.59 146.62 146.56 146.56 3.7K
15:45 146.57 146.57 146.57 146.57 1.6K
15:46 146.58 146.58 146.52 146.56 4.5K
15:47 146.56 146.60 146.52 146.56 7.8K
15:48 146.56 146.57 146.53 146.57 3.1K
15:49 146.57 146.62 146.55 146.60 7.0K
15:50 146.55 146.57 146.30 146.31 16.1K
15:51 146.33 146.33 146.27 146.30 6.8K
15:52 146.30 146.30 146.17 146.20 9.5K
15:53 146.20 146.22 146.09 146.15 26.3K
15:54 146.13 146.47 146.13 146.41 55.9K
15:55 146.46 146.58 146.46 146.52 19.0K
15:56 146.50 146.56 146.48 146.52 30.7K
15:57 146.55 146.72 146.52 146.72 40.4K
15:58 146.70 146.76 146.69 146.76 81.6K
15:59 146.77 146.77 146.54 146.59 991.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음