씨게이트 (STX)

STX
🏛️ 미국 →
257.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 147.15 147.35 147.03 147.25 68.8K
09:31 147.10 148.50 147.10 148.50 9.6K
09:32 148.48 149.00 148.22 149.00 2.2K
09:33 148.80 148.80 148.25 148.35 2.5K
09:34 148.80 149.16 148.36 149.10 5.2K
09:35 148.98 149.33 148.73 148.89 33.8K
09:36 148.97 149.10 148.79 149.01 4.6K
09:37 149.01 149.09 148.88 148.97 5.6K
09:38 149.07 149.88 149.07 149.61 19.6K
09:39 149.63 150.00 149.39 149.97 6.0K
09:40 149.75 149.90 149.56 149.77 3.7K
09:41 149.76 149.87 149.54 149.71 8.5K
09:42 149.71 150.20 149.55 149.98 20.8K
09:43 150.18 150.18 149.86 150.08 20.7K
09:44 150.12 150.13 150.12 150.13 2.5K
09:45 149.84 149.84 149.67 149.70 8.1K
09:46 149.53 149.85 149.53 149.85 16.1K
09:47 149.88 150.14 149.88 150.08 4.5K
09:48 150.05 150.05 149.81 149.97 4.9K
09:49 149.93 150.10 149.93 149.99 3.9K
09:50 150.10 150.25 150.10 150.23 6.0K
09:51 150.09 150.10 149.85 150.10 5.5K
09:52 150.10 150.10 149.88 149.88 10.6K
09:53 149.81 149.90 149.81 149.82 3.2K
09:54 149.83 150.25 149.83 150.21 8.6K
09:55 150.14 150.21 150.05 150.18 5.2K
09:56 150.22 150.63 150.21 150.60 19.0K
09:57 150.49 150.88 150.49 150.50 16.7K
09:58 150.61 150.61 150.43 150.43 3.0K
09:59 150.43 150.43 150.20 150.33 10.8K
10:00 150.29 150.34 150.18 150.18 11.1K
10:01 150.05 150.23 150.05 150.14 2.9K
10:02 150.16 150.31 150.16 150.26 2.2K
10:03 150.30 150.39 150.08 150.21 5.5K
10:04 150.09 150.20 150.01 150.01 5.4K
10:05 150.10 150.10 149.64 149.64 8.3K
10:06 149.70 149.73 149.49 149.49 8.0K
10:07 149.56 149.65 149.55 149.56 5.9K
10:08 149.56 149.66 149.56 149.66 4.5K
10:09 149.72 149.72 149.72 149.72 3.5K
10:10 149.77 149.79 149.74 149.77 2.4K
10:11 149.74 149.77 149.73 149.75 4.4K
10:12 149.68 149.68 149.55 149.55 5.4K
10:13 149.61 149.71 149.61 149.71 9.3K
10:14 149.71 149.80 149.70 149.77 5.1K
10:15 149.88 150.19 149.88 150.19 14.4K
10:16 150.26 150.26 150.21 150.21 2.7K
10:17 150.34 150.50 150.29 150.47 27.4K
10:18 150.29 150.29 150.16 150.21 9.7K
10:19 150.21 150.21 149.92 149.92 9.5K
10:20 149.92 149.92 149.83 149.84 5.4K
10:21 149.87 150.01 149.85 149.98 4.9K
10:22 149.94 150.17 149.94 150.07 3.8K
10:23 150.08 150.08 150.08 150.07 2.5K
10:24 149.99 150.06 149.99 150.06 2.2K
10:25 149.99 150.07 149.99 150.06 2.6K
10:26 150.06 150.06 149.86 149.90 11.6K
10:27 149.96 149.96 149.96 149.96 1.6K
10:28 149.96 149.97 149.90 149.90 3.6K
10:29 149.79 149.82 149.73 149.82 3.2K
10:30 149.79 149.86 149.75 149.86 6.3K
10:31 149.84 149.84 149.52 149.69 13.8K
10:32 149.73 149.73 149.73 149.73 0.8K
10:33 149.71 149.77 149.61 149.77 6.5K
10:34 149.59 149.59 149.55 149.59 5.3K
10:35 149.38 149.43 149.33 149.42 6.6K
10:36 149.42 149.50 149.42 149.50 1.9K
10:37 149.61 149.61 149.35 149.43 8.8K
10:38 149.44 149.69 149.44 149.62 4.3K
10:39 149.62 149.63 149.56 149.56 2.6K
10:40 149.69 149.69 149.54 149.54 4.9K
10:41 149.61 149.68 149.61 149.68 2.7K
10:42 149.64 149.76 149.64 149.76 2.1K
10:43 149.80 150.01 149.80 150.00 10.8K
10:44 150.05 150.20 150.05 150.08 47.4K
10:45 150.08 150.14 150.02 150.14 6.8K
10:46 150.13 150.21 150.11 150.21 9.0K
10:47 150.19 150.32 150.19 150.32 8.6K
10:48 150.24 150.28 150.24 150.28 3.7K
10:49 150.30 150.43 150.27 150.43 8.4K
10:50 150.41 150.42 150.36 150.41 2.4K
10:51 150.41 150.52 150.29 150.52 12.4K
10:52 150.51 150.67 150.51 150.67 4.9K
10:53 150.66 150.73 150.54 150.73 7.5K
10:54 150.73 150.90 150.73 150.90 7.4K
10:55 150.92 150.92 150.92 150.92 4.9K
10:56 150.93 150.93 150.77 150.76 10.3K
10:57 150.79 150.88 150.67 150.82 13.3K
10:58 150.73 150.73 150.59 150.59 5.2K
10:59 150.63 150.67 150.62 150.64 5.3K
11:00 150.71 150.84 150.71 150.84 3.9K
11:01 150.86 150.86 150.86 150.85 0.4K
11:02 150.91 151.14 150.91 150.95 30.5K
11:03 150.92 150.98 150.81 150.81 8.8K
11:04 150.90 150.96 150.87 150.87 5.0K
11:05 150.88 151.04 150.84 150.97 10.4K
11:06 150.98 151.14 150.93 151.14 10.7K
11:07 151.09 151.09 150.96 151.05 5.3K
11:08 151.09 151.16 151.09 151.13 3.2K
11:09 151.12 151.12 151.06 151.07 3.5K
11:10 151.14 151.15 151.12 151.12 5.7K
11:11 151.12 151.21 151.10 151.14 8.8K
11:12 151.15 151.20 151.05 151.05 4.9K
11:13 150.94 151.10 150.94 151.09 7.4K
11:14 151.13 151.21 151.13 151.21 1.6K
11:15 151.13 151.25 151.13 151.25 7.0K
11:16 151.32 151.46 151.30 151.44 5.3K
11:17 151.46 151.61 151.40 151.51 10.6K
11:18 151.51 151.51 151.36 151.36 6.7K
11:19 151.38 151.47 151.38 151.47 2.6K
11:20 151.44 151.61 151.43 151.61 5.2K
11:21 151.63 151.64 151.60 151.63 7.9K
11:22 151.52 151.52 151.36 151.41 6.8K
11:23 151.38 151.43 151.34 151.39 6.0K
11:24 151.39 151.39 151.30 151.34 5.2K
11:25 151.34 151.34 151.28 151.29 5.0K
11:26 151.36 151.43 151.30 151.30 3.4K
11:27 151.45 151.55 151.45 151.55 3.4K
11:28 151.39 151.39 151.23 151.23 13.9K
11:29 151.15 151.34 151.15 151.31 15.0K
11:30 151.35 151.35 151.28 151.35 2.3K
11:31 151.35 151.44 151.35 151.44 3.2K
11:32 151.41 151.47 151.29 151.39 14.1K
11:33 151.33 151.33 151.27 151.26 2.9K
11:34 151.22 151.28 151.15 151.26 8.0K
11:35 151.24 151.25 151.24 151.25 11.1K
11:36 151.22 151.22 151.10 151.10 3.3K
11:37 151.11 151.11 150.99 151.01 4.6K
11:38 151.01 151.12 151.00 151.00 15.5K
11:39 150.99 151.06 150.93 151.06 7.7K
11:40 151.10 151.14 151.10 151.13 7.3K
11:41 151.13 151.14 151.13 151.14 2.7K
11:42 151.11 151.41 151.11 151.39 10.6K
11:43 151.39 151.49 151.38 151.38 3.9K
11:44 151.32 151.38 151.30 151.35 3.1K
11:45 151.40 151.46 151.33 151.46 14.8K
11:46 151.42 151.46 151.35 151.43 4.0K
11:47 151.30 151.32 151.27 151.32 6.8K
11:48 151.26 151.32 151.26 151.32 0.8K
11:49 151.35 151.35 151.30 151.33 9.3K
11:50 151.29 151.31 151.14 151.14 5.4K
11:51 151.14 151.15 151.14 151.14 1.7K
11:52 151.14 151.14 151.07 151.10 3.5K
11:53 151.13 151.31 151.12 151.31 11.8K
11:54 151.34 151.74 151.29 151.63 11.1K
11:55 151.62 151.67 151.46 151.56 5.4K
11:56 151.65 151.80 151.65 151.77 17.9K
11:57 151.86 151.86 151.67 151.70 4.5K
11:58 151.58 151.63 151.55 151.63 3.7K
11:59 151.71 151.78 151.69 151.69 3.8K
12:00 151.65 151.73 151.57 151.63 7.3K
12:01 151.63 151.64 151.59 151.63 1.7K
12:02 151.60 151.60 151.60 151.60 1.5K
12:03 151.66 151.72 151.64 151.64 2.6K
12:04 151.54 151.56 151.49 151.49 6.2K
12:05 151.49 151.50 151.40 151.40 4.3K
12:06 151.33 151.33 151.20 151.26 2.6K
12:07 151.31 151.33 151.26 151.29 10.5K
12:08 151.25 151.25 151.25 151.25 0.9K
12:09 151.29 151.29 151.18 151.24 3.8K
12:10 151.23 151.24 151.16 151.16 2.8K
12:11 151.10 151.34 151.10 151.34 7.3K
12:12 151.28 151.32 151.28 151.32 6.7K
12:13 151.32 151.32 151.32 151.32 0.9K
12:14 151.26 151.37 151.23 151.36 10.6K
12:15 151.36 151.36 151.31 151.31 2.0K
12:16 151.31 151.36 151.31 151.31 3.1K
12:17 151.27 151.27 151.19 151.25 4.3K
12:18 151.24 151.43 151.24 151.42 14.0K
12:19 151.40 151.42 151.35 151.42 4.8K
12:20 151.40 151.40 151.36 151.36 1.5K
12:21 151.40 151.40 151.37 151.37 4.2K
12:22 151.40 151.40 151.12 151.24 31.6K
12:23 151.25 151.25 151.13 151.13 4.2K
12:24 151.15 151.17 151.11 151.11 5.7K
12:25 151.10 151.10 151.00 151.05 6.3K
12:26 151.05 151.16 151.05 151.16 13.6K
12:27 151.16 151.32 151.16 151.32 4.0K
12:28 151.29 151.33 151.29 151.33 5.4K
12:29 151.32 151.32 151.05 151.13 8.4K
12:30 151.20 151.26 151.11 151.23 2.6K
12:31 151.21 151.21 151.12 151.12 3.4K
12:32 151.12 151.15 151.08 151.15 3.7K
12:33 151.13 151.20 151.13 151.20 2.0K
12:34 151.20 151.20 151.17 151.17 2.8K
12:35 151.18 151.25 151.18 151.18 1.4K
12:36 151.18 151.20 151.18 151.20 1.8K
12:37 151.20 151.25 151.20 151.20 4.4K
12:38 151.23 151.27 151.17 151.27 5.4K
12:39 151.29 151.29 151.27 151.27 1.4K
12:40 151.17 151.29 151.17 151.29 3.2K
12:41 151.28 151.35 151.28 151.35 2.3K
12:42 151.37 151.42 151.37 151.42 1.7K
12:43 151.43 151.53 151.43 151.53 5.4K
12:44 151.53 151.54 151.51 151.54 5.0K
12:45 151.55 151.55 151.49 151.54 7.8K
12:46 151.53 151.58 151.53 151.53 6.8K
12:47 151.54 151.54 151.54 151.54 0.4K
12:48 151.54 151.54 151.38 151.38 3.5K
12:49 151.35 151.46 151.35 151.46 2.4K
12:50 151.51 151.54 151.51 151.51 3.7K
12:51 151.52 151.70 151.49 151.70 4.3K
12:52 151.72 151.92 151.72 151.85 10.7K
12:53 151.85 151.86 151.83 151.84 5.1K
12:54 151.83 151.84 151.65 151.65 4.9K
12:55 151.64 151.64 151.64 151.64 1.9K
12:56 151.68 151.80 151.68 151.80 4.8K
12:57 151.83 151.83 151.81 151.83 1.4K
12:58 151.83 151.87 151.83 151.85 3.1K
12:59 151.84 151.84 151.75 151.75 4.4K
13:00 151.76 151.79 151.76 151.78 2.8K
13:01 151.79 151.79 151.79 151.79 3.4K
13:02 151.81 151.84 151.78 151.78 8.8K
13:03 151.79 152.00 151.79 151.91 5.4K
13:04 151.91 152.00 151.91 151.91 7.1K
13:05 151.92 151.99 151.92 151.94 11.7K
13:06 151.90 151.96 151.90 151.95 5.3K
13:07 151.95 151.96 151.93 151.95 19.7K
13:08 151.93 151.93 151.81 151.81 6.3K
13:09 151.78 151.80 151.73 151.73 2.3K
13:10 151.70 151.70 151.45 151.46 2.5K
13:11 151.45 151.52 151.45 151.49 3.5K
13:12 151.49 151.49 151.41 151.41 2.7K
13:13 151.48 151.48 151.38 151.41 2.2K
13:14 151.31 151.31 151.23 151.23 2.6K
13:15 151.27 151.27 151.26 151.26 1.9K
13:16 151.29 151.49 151.29 151.49 13.1K
13:17 151.41 151.41 151.34 151.34 2.7K
13:18 151.33 151.33 151.29 151.29 2.9K
13:19 151.29 151.29 151.20 151.23 3.1K
13:20 151.22 151.22 151.19 151.20 14.5K
13:21 151.20 151.20 151.12 151.12 13.8K
13:22 151.14 151.22 151.14 151.14 1.6K
13:23 151.13 151.13 150.98 150.98 36.7K
13:24 150.92 151.01 150.83 150.83 3.9K
13:25 150.79 150.83 150.72 150.74 3.3K
13:26 150.84 150.95 150.75 150.86 1.5K
13:27 150.92 150.92 150.91 150.91 3.8K
13:28 150.91 150.96 150.91 150.95 2.3K
13:29 150.94 150.95 150.94 150.95 1.2K
13:30 150.99 151.00 150.99 151.00 37.6K
13:31 150.99 150.99 150.96 150.96 1.0K
13:32 151.02 151.02 151.00 151.01 7.2K
13:33 150.99 151.08 150.94 151.08 46.7K
13:34 151.19 151.19 151.17 151.18 11.8K
13:35 151.12 151.12 151.02 151.08 5.4K
13:36 151.03 151.08 150.99 150.99 3.4K
13:37 150.96 150.97 150.93 150.97 3.3K
13:38 150.97 150.97 150.92 150.96 2.3K
13:39 150.96 150.96 150.92 150.96 8.5K
13:40 150.93 151.12 150.85 151.09 11.3K
13:41 151.07 151.07 150.97 150.97 2.9K
13:42 150.92 150.99 150.91 150.99 4.1K
13:43 150.97 150.97 150.97 150.97 3.3K
13:44 150.90 150.95 150.90 150.95 1.7K
13:45 150.94 150.99 150.94 150.99 1.6K
13:46 150.99 151.14 150.99 151.14 3.9K
13:47 151.10 151.13 151.10 151.10 2.7K
13:48 151.13 151.13 151.00 151.00 5.6K
13:49 151.00 151.06 151.00 151.04 2.4K
13:50 150.96 150.96 150.75 150.76 12.1K
13:51 150.67 150.68 150.57 150.66 7.4K
13:52 150.64 151.05 150.64 151.04 6.2K
13:54 151.10 151.12 151.10 151.12 13.9K
13:55 151.11 151.39 151.11 151.39 42.7K
13:56 151.42 151.64 151.42 151.52 24.0K
13:57 151.44 151.44 151.27 151.27 8.3K
13:58 151.25 151.25 151.14 151.14 3.7K
13:59 151.21 151.31 151.12 151.31 6.5K
14:00 151.31 151.44 151.31 151.44 5.0K
14:01 151.45 151.49 151.39 151.39 9.5K
14:02 151.36 151.42 151.36 151.42 1.7K
14:03 151.42 151.42 151.30 151.38 3.9K
14:04 151.38 151.38 151.33 151.38 55.7K
14:05 151.38 151.40 151.36 151.38 3.0K
14:06 151.51 151.51 151.51 151.51 1.8K
14:07 151.52 151.52 151.52 151.51 4.3K
14:08 151.47 151.52 151.47 151.50 2.8K
14:09 151.55 151.60 151.55 151.60 4.1K
14:10 151.57 151.61 151.55 151.57 10.3K
14:11 151.56 151.62 151.56 151.59 2.9K
14:12 151.60 151.60 151.56 151.60 8.9K
14:13 151.56 151.56 151.49 151.50 3.8K
14:14 151.50 151.59 151.47 151.59 5.5K
14:15 151.61 151.63 151.52 151.56 4.2K
14:16 151.55 151.57 151.55 151.57 1.9K
14:17 151.57 151.60 151.55 151.54 5.8K
14:18 151.55 151.55 151.55 151.54 2.8K
14:19 151.56 151.62 151.55 151.59 14.3K
14:20 151.63 151.82 151.63 151.82 28.1K
14:21 151.82 152.42 151.82 152.32 73.2K
14:22 152.42 152.53 152.37 152.41 31.8K
14:23 152.33 152.45 152.33 152.45 19.0K
14:24 152.34 152.53 152.34 152.45 11.8K
14:25 152.46 152.46 152.20 152.28 16.2K
14:26 152.24 152.24 152.02 152.06 23.7K
14:27 151.97 151.97 151.90 151.91 10.1K
14:28 151.92 151.92 151.87 151.87 9.8K
14:29 151.90 151.90 151.80 151.80 6.2K
14:30 151.81 151.82 151.75 151.78 9.3K
14:31 151.75 151.76 151.64 151.66 13.8K
14:32 151.73 151.93 151.59 151.87 11.7K
14:33 151.98 152.06 151.97 152.06 6.6K
14:34 152.01 152.04 151.97 152.01 11.7K
14:35 151.94 151.95 151.86 151.94 9.7K
14:36 151.96 152.01 151.96 151.96 4.7K
14:37 151.99 152.17 151.99 152.15 10.1K
14:38 152.16 152.39 152.16 152.39 9.4K
14:39 152.32 152.40 152.31 152.32 4.9K
14:40 152.31 152.40 152.31 152.39 3.6K
14:41 152.45 152.45 152.40 152.40 4.3K
14:42 152.43 152.53 152.43 152.53 5.8K
14:43 152.45 152.46 152.32 152.41 8.3K
14:44 152.45 152.45 152.20 152.20 9.9K
14:45 152.20 152.22 152.12 152.17 7.3K
14:46 152.17 152.17 152.14 152.14 2.1K
14:47 152.10 152.20 152.09 152.09 5.5K
14:48 152.09 152.11 152.08 152.08 2.4K
14:49 152.07 152.28 152.07 152.22 9.0K
14:50 152.21 152.22 152.17 152.20 5.0K
14:51 152.20 152.24 152.13 152.13 7.3K
14:52 152.12 152.12 152.07 152.10 3.4K
14:53 152.09 152.11 152.08 152.09 3.7K
14:54 152.10 152.10 152.03 152.03 5.7K
14:55 152.03 152.04 151.93 151.93 7.0K
14:56 151.96 152.01 151.91 151.93 13.4K
14:57 151.93 152.01 151.93 152.01 6.8K
14:58 152.01 152.01 151.93 151.98 5.9K
14:59 151.97 152.12 151.97 152.07 9.5K
15:00 152.03 152.03 151.97 152.01 6.1K
15:01 151.99 151.99 151.96 151.97 3.7K
15:02 151.97 152.09 151.97 152.07 10.7K
15:03 152.12 152.12 152.09 152.11 4.4K
15:04 152.11 152.16 152.11 152.16 1.2K
15:05 152.13 152.13 151.96 151.96 13.7K
15:06 151.93 152.07 151.93 152.07 10.8K
15:07 152.08 152.12 152.08 152.12 3.9K
15:08 152.12 152.12 152.02 152.10 6.7K
15:09 152.11 152.19 152.11 152.17 3.6K
15:10 152.14 152.19 152.13 152.19 6.7K
15:11 152.11 152.11 152.11 152.10 2.4K
15:12 152.08 152.10 152.08 152.08 3.5K
15:13 152.10 152.10 151.96 151.97 6.7K
15:14 151.92 152.05 151.88 152.01 7.8K
15:15 152.02 152.02 151.98 151.98 3.1K
15:16 152.04 152.15 152.04 152.14 9.3K
15:17 152.14 152.14 152.11 152.13 3.5K
15:18 152.15 152.15 151.99 151.99 18.5K
15:19 151.96 152.09 151.96 152.07 5.9K
15:20 152.07 152.07 151.99 152.04 26.2K
15:21 152.02 152.02 151.92 151.95 5.8K
15:22 151.95 151.95 151.90 151.90 8.4K
15:23 151.92 152.09 151.92 152.09 27.9K
15:24 152.06 152.06 152.05 152.04 4.3K
15:25 152.05 152.05 151.90 151.97 8.5K
15:26 151.97 152.01 151.88 151.88 7.5K
15:27 151.91 151.94 151.89 151.94 6.1K
15:28 152.08 152.08 152.04 152.04 8.2K
15:29 152.06 152.06 151.96 151.96 8.5K
15:30 151.97 152.04 151.95 152.03 6.6K
15:31 152.03 152.17 152.03 152.14 7.0K
15:32 152.24 152.32 152.15 152.15 16.3K
15:33 152.15 152.28 152.09 152.18 17.4K
15:34 152.18 152.26 152.17 152.26 6.6K
15:35 152.28 152.28 152.22 152.22 17.6K
15:36 152.20 152.20 152.06 152.07 19.2K
15:37 152.06 152.12 152.06 152.12 6.3K
15:38 152.10 152.33 152.10 152.33 12.1K
15:39 152.33 152.33 152.25 152.26 5.0K
15:40 152.30 152.31 152.19 152.23 12.1K
15:41 152.23 152.32 152.22 152.26 29.9K
15:42 152.25 152.29 152.12 152.12 15.6K
15:43 152.11 152.18 152.08 152.18 18.6K
15:44 152.22 152.25 152.15 152.15 11.7K
15:45 152.11 152.19 152.11 152.17 13.9K
15:46 152.17 152.25 152.17 152.25 12.5K
15:47 152.23 152.23 152.19 152.23 10.7K
15:48 152.35 152.35 152.24 152.28 17.7K
15:49 152.28 152.35 152.25 152.31 13.3K
15:50 152.33 152.45 152.33 152.38 19.6K
15:51 152.45 152.50 152.35 152.35 33.2K
15:52 152.34 152.47 152.33 152.40 18.6K
15:53 152.43 152.57 152.39 152.57 21.6K
15:54 152.54 152.58 152.50 152.51 36.7K
15:55 152.54 152.58 152.51 152.57 33.0K
15:56 152.56 152.69 152.56 152.69 55.1K
15:57 152.72 152.72 152.61 152.62 60.6K
15:58 152.53 152.56 152.52 152.56 58.8K
15:59 152.58 152.76 152.58 152.76 611.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음