씨게이트 (STX)

STX
🏛️ 미국 →
257.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 152.23 152.55 152.19 152.39 37.5K
09:31 152.20 152.20 151.56 151.84 3.8K
09:32 152.03 152.03 151.77 151.77 3.9K
09:33 152.31 152.31 152.12 152.12 3.5K
09:34 152.17 152.36 152.17 152.36 1.7K
09:35 152.19 152.41 152.01 152.01 10.5K
09:36 152.07 152.07 151.94 152.07 1.6K
09:37 152.34 152.40 152.30 152.32 2.5K
09:38 152.41 152.58 152.34 152.39 9.8K
09:39 152.45 152.52 152.45 152.51 3.1K
09:40 152.44 152.44 152.23 152.23 5.1K
09:41 152.27 152.27 151.95 152.20 6.4K
09:42 152.17 152.26 152.17 152.26 2.5K
09:43 152.31 152.31 152.25 152.25 1.1K
09:44 152.25 152.30 152.25 152.30 1.5K
09:45 152.47 152.64 152.44 152.45 6.1K
09:46 152.57 152.57 152.22 152.22 3.7K
09:47 152.27 152.48 152.20 152.48 5.4K
09:48 152.32 152.52 152.32 152.52 6.4K
09:49 152.48 152.48 152.38 152.46 3.7K
09:50 152.61 152.61 152.41 152.41 9.6K
09:51 152.38 152.44 152.34 152.35 4.1K
09:52 152.29 152.39 152.29 152.34 1.6K
09:53 152.30 152.33 152.23 152.23 1.9K
09:54 152.16 152.16 152.00 152.00 6.0K
09:55 152.01 152.01 151.99 151.99 2.1K
09:56 151.90 151.93 151.74 151.77 4.7K
09:57 151.86 152.05 151.86 152.00 6.8K
09:58 151.94 151.95 151.89 151.89 4.0K
09:59 151.95 151.98 151.95 151.97 1.6K
10:00 151.99 151.99 151.98 151.98 0.7K
10:01 152.01 152.01 151.87 151.87 9.3K
10:02 151.87 151.87 151.81 151.81 2.7K
10:03 151.71 151.71 151.69 151.69 4.1K
10:04 151.80 151.96 151.80 151.94 5.1K
10:05 151.91 151.91 151.82 151.82 2.6K
10:06 151.82 151.92 151.82 151.85 3.8K
10:07 151.78 151.78 151.78 151.78 0.6K
10:08 151.83 152.06 151.83 152.06 13.5K
10:09 151.98 151.99 151.93 151.98 10.6K
10:10 151.47 151.60 151.37 151.41 35.3K
10:11 151.41 151.68 151.41 151.51 7.9K
10:12 151.54 151.54 151.09 151.18 9.9K
10:13 151.15 151.40 151.15 151.40 4.8K
10:14 151.28 151.39 151.28 151.30 3.1K
10:15 151.64 151.64 151.32 151.38 21.4K
10:16 151.20 151.25 151.20 151.25 2.3K
10:17 151.49 151.50 151.49 151.50 0.6K
10:18 151.49 151.67 151.49 151.67 8.1K
10:19 151.79 151.80 151.79 151.79 3.3K
10:20 151.80 151.94 151.80 151.94 3.2K
10:21 151.85 151.94 151.85 151.94 4.1K
10:22 151.86 151.98 151.86 151.98 1.4K
10:23 151.95 152.04 151.93 152.03 1.9K
10:24 151.95 152.13 151.95 152.13 5.4K
10:25 152.14 152.15 152.14 152.15 2.1K
10:26 152.12 152.32 152.12 152.20 5.4K
10:27 152.13 152.35 152.13 152.35 2.3K
10:28 152.38 152.38 152.38 152.38 0.9K
10:29 152.40 152.40 152.36 152.36 1.8K
10:30 152.34 152.42 152.34 152.39 7.5K
10:31 152.35 152.35 152.26 152.26 2.0K
10:32 152.27 152.33 152.23 152.26 1.9K
10:33 152.23 152.23 152.23 152.23 0.3K
10:34 152.27 152.27 152.03 152.07 4.2K
10:35 152.11 152.13 152.08 152.08 0.9K
10:36 152.08 152.21 152.02 152.21 5.1K
10:37 152.17 152.25 152.13 152.25 5.1K
10:38 152.27 152.27 152.21 152.21 4.3K
10:39 152.22 152.32 152.19 152.32 1.7K
10:40 152.15 152.15 152.09 152.09 3.6K
10:41 151.98 152.05 151.98 152.05 1.2K
10:42 152.11 152.13 152.11 152.13 1.7K
10:43 152.12 152.12 152.12 152.12 0.7K
10:44 152.12 152.15 152.12 152.15 1.8K
10:45 152.12 152.28 152.12 152.28 2.7K
10:46 152.34 152.40 152.31 152.40 4.5K
10:47 152.36 152.64 152.36 152.64 8.6K
10:48 152.68 152.79 152.68 152.79 20.2K
10:49 152.81 152.85 152.78 152.81 5.3K
10:50 152.74 152.85 152.74 152.85 1.7K
10:51 152.90 152.99 152.85 152.94 5.6K
10:52 152.94 152.95 152.93 152.93 0.7K
10:53 152.95 153.04 152.95 153.04 7.7K
10:54 153.02 153.10 153.02 153.09 4.5K
10:55 153.01 153.01 152.95 152.97 2.7K
10:56 153.05 153.05 152.73 152.73 5.4K
10:57 152.76 152.76 152.76 152.76 0.7K
10:58 152.78 152.78 152.71 152.71 1.4K
10:59 152.67 152.68 152.59 152.59 3.1K
11:00 152.83 152.83 152.83 152.83 0.3K
11:01 152.76 152.82 152.76 152.82 3.6K
11:02 152.85 152.88 152.79 152.84 2.0K
11:03 152.82 152.82 152.82 152.82 0.4K
11:04 152.74 152.80 152.66 152.75 2.8K
11:05 152.76 152.76 152.76 152.76 0.2K
11:06 152.81 152.81 152.79 152.79 2.1K
11:07 152.84 152.84 152.76 152.79 6.6K
11:08 152.77 152.81 152.72 152.80 7.9K
11:09 152.78 152.87 152.78 152.86 7.6K
11:10 152.86 152.86 152.86 152.86 0.9K
11:11 152.88 152.89 152.87 152.89 1.3K
11:12 152.86 152.93 152.86 152.93 0.9K
11:13 152.97 152.97 152.89 152.89 3.2K
11:14 152.90 152.90 152.90 152.90 0.2K
11:15 152.88 152.88 152.78 152.78 5.9K
11:16 152.84 152.84 152.72 152.72 7.4K
11:17 152.62 152.67 152.62 152.67 6.4K
11:18 152.67 152.72 152.61 152.72 6.7K
11:19 152.78 152.78 152.73 152.73 2.1K
11:20 152.82 153.00 152.82 153.00 2.3K
11:21 153.14 153.14 153.14 153.14 1.4K
11:22 153.06 153.06 153.05 153.05 1.6K
11:23 153.28 153.39 153.28 153.31 9.4K
11:24 153.31 153.41 153.23 153.41 2.2K
11:25 153.33 153.34 153.33 153.34 1.7K
11:26 153.18 153.18 153.12 153.12 14.4K
11:27 153.17 153.17 153.17 153.17 0.7K
11:28 153.05 153.07 153.05 153.07 2.7K
11:29 153.16 153.16 153.06 153.06 4.4K
11:31 153.00 153.00 153.00 153.00 0.7K
11:32 153.01 153.01 153.01 153.01 1.4K
11:33 152.98 152.98 152.98 152.98 1.3K
11:34 153.01 153.01 152.97 152.99 5.3K
11:35 153.00 153.00 152.98 152.98 1.5K
11:36 152.94 152.94 152.93 152.93 1.2K
11:37 152.91 152.91 152.89 152.89 2.2K
11:38 152.85 152.85 152.85 152.85 1.7K
11:39 152.73 152.77 152.73 152.77 1.8K
11:40 152.82 152.83 152.82 152.83 1.0K
11:41 152.81 152.87 152.81 152.85 3.0K
11:42 152.88 152.88 152.87 152.87 1.0K
11:43 152.85 152.85 152.76 152.77 7.1K
11:44 152.78 152.85 152.78 152.79 3.7K
11:45 152.93 152.93 152.93 152.93 1.4K
11:46 152.84 152.86 152.84 152.84 1.6K
11:47 152.76 152.77 152.76 152.77 1.4K
11:48 152.79 152.79 152.77 152.77 1.9K
11:49 152.69 152.70 152.67 152.69 1.6K
11:50 152.69 152.71 152.65 152.66 2.4K
11:51 152.69 152.69 152.69 152.69 1.5K
11:52 152.78 152.90 152.78 152.90 1.7K
11:53 152.92 152.92 152.83 152.83 3.8K
11:54 152.68 152.68 152.68 152.68 0.3K
11:55 152.67 152.67 152.58 152.58 1.5K
11:56 152.54 152.54 152.54 152.54 1.2K
11:57 152.47 152.47 152.34 152.34 1.5K
11:58 152.50 152.54 152.50 152.54 3.8K
11:59 152.51 152.53 152.51 152.53 1.9K
12:00 152.53 152.53 152.53 152.53 1.1K
12:01 152.43 152.43 152.43 152.43 0.5K
12:02 152.49 152.50 152.47 152.47 3.0K
12:03 152.46 152.46 152.46 152.46 1.7K
12:04 152.41 152.41 152.36 152.36 1.9K
12:05 152.46 152.57 152.44 152.56 4.6K
12:06 152.60 152.64 152.60 152.64 0.9K
12:07 152.56 152.56 152.55 152.54 2.0K
12:08 152.54 152.60 152.54 152.60 2.7K
12:10 152.66 152.66 152.64 152.64 2.1K
12:11 152.63 152.63 152.60 152.60 1.7K
12:12 152.47 152.55 152.47 152.55 12.9K
12:13 152.55 152.55 152.53 152.53 1.7K
12:14 152.61 152.61 152.39 152.39 4.5K
12:15 152.51 152.51 152.51 152.51 1.6K
12:16 152.48 152.55 152.48 152.55 2.2K
12:17 152.54 152.55 152.47 152.47 3.0K
12:19 152.43 152.43 152.43 152.43 1.3K
12:21 152.41 152.42 152.41 152.42 1.6K
12:22 152.47 152.47 152.41 152.41 0.5K
12:23 152.41 152.41 152.41 152.41 2.1K
12:24 152.32 152.32 152.32 152.32 0.6K
12:25 152.18 152.30 152.18 152.30 1.7K
12:26 152.22 152.22 152.22 152.22 1.2K
12:27 152.13 152.16 152.13 152.16 2.7K
12:29 152.18 152.19 152.18 152.19 1.7K
12:30 152.32 152.34 152.32 152.34 1.5K
12:31 152.30 152.30 152.27 152.27 4.1K
12:32 152.26 152.26 152.26 152.26 2.6K
12:33 152.33 152.33 152.33 152.33 1.9K
12:34 152.30 152.30 152.30 152.30 0.9K
12:35 152.31 152.31 152.16 152.16 1.9K
12:36 152.22 152.22 152.18 152.18 1.7K
12:37 152.12 152.17 152.05 152.05 2.0K
12:38 152.03 152.20 152.03 152.20 3.8K
12:39 152.19 152.25 152.19 152.25 1.7K
12:40 152.26 152.26 152.26 152.26 1.6K
12:41 152.21 152.29 152.21 152.23 4.3K
12:42 152.28 152.28 152.28 152.28 0.3K
12:43 152.22 152.22 152.15 152.15 1.8K
12:45 152.16 152.16 152.16 152.16 1.1K
12:46 152.22 152.22 152.22 152.22 0.8K
12:47 152.14 152.14 152.09 152.09 1.8K
12:48 152.11 152.11 152.11 152.11 2.3K
12:49 152.14 152.20 152.14 152.19 2.6K
12:50 152.19 152.19 152.19 152.19 3.5K
12:53 152.24 152.24 152.24 152.24 1.0K
12:54 152.28 152.35 152.24 152.35 3.9K
12:55 152.40 152.40 152.38 152.38 0.9K
12:56 152.42 152.42 152.38 152.38 2.9K
12:57 152.38 152.39 152.36 152.39 3.3K
12:58 152.35 152.38 152.35 152.38 1.1K
12:59 152.41 152.47 152.38 152.44 2.5K
13:01 152.58 152.68 152.58 152.66 5.0K
13:02 152.66 152.72 152.62 152.62 3.1K
13:03 152.67 152.78 152.66 152.78 2.7K
13:04 152.80 152.86 152.80 152.85 2.4K
13:05 152.95 152.95 152.93 152.93 2.2K
13:06 152.95 152.95 152.93 152.95 1.1K
13:07 152.90 152.91 152.87 152.91 3.6K
13:08 152.91 152.97 152.91 152.92 1.2K
13:09 152.92 152.95 152.87 152.87 1.3K
13:10 152.91 152.92 152.91 152.92 2.7K
13:12 153.00 153.09 153.00 153.09 3.8K
13:13 153.07 153.07 153.04 153.04 3.4K
13:14 153.10 153.10 153.10 153.10 0.6K
13:15 153.10 153.18 153.10 153.18 1.9K
13:16 153.19 153.19 153.11 153.14 1.8K
13:17 153.07 153.07 152.90 152.90 1.7K
13:18 152.91 152.91 152.91 152.91 0.4K
13:20 152.98 152.98 152.90 152.90 1.7K
13:21 152.99 152.99 152.88 152.88 4.8K
13:23 152.92 152.92 152.92 152.92 0.3K
13:24 152.84 152.84 152.84 152.84 1.0K
13:25 152.87 152.87 152.80 152.84 2.3K
13:26 152.79 152.87 152.79 152.87 1.6K
13:27 152.90 152.90 152.90 152.90 1.0K
13:29 152.87 152.87 152.87 152.87 1.2K
13:30 152.90 152.90 152.90 152.90 1.1K
13:31 152.90 152.90 152.90 152.90 0.6K
13:32 152.83 152.84 152.83 152.84 1.7K
13:33 152.84 152.87 152.84 152.87 0.8K
13:34 152.91 152.94 152.91 152.94 1.1K
13:35 152.91 152.97 152.83 152.83 7.5K
13:36 152.77 152.80 152.77 152.79 1.5K
13:37 152.83 152.85 152.83 152.85 1.2K
13:38 152.79 152.82 152.77 152.82 1.3K
13:39 152.82 152.82 152.82 152.82 1.0K
13:41 152.83 152.86 152.83 152.82 0.9K
13:42 152.83 152.89 152.76 152.88 6.9K
13:43 153.05 153.07 152.99 153.01 9.1K
13:44 153.01 153.01 153.01 153.01 1.3K
13:45 153.02 153.02 153.02 153.01 1.9K
13:46 153.02 153.02 153.02 153.02 1.7K
13:47 153.02 153.03 152.99 152.99 2.4K
13:48 153.06 153.06 153.06 153.06 1.0K
13:49 153.05 153.08 153.05 153.07 1.0K
13:50 153.05 153.07 152.99 152.99 2.1K
13:51 152.99 152.99 152.93 152.99 5.7K
13:52 152.94 152.94 152.94 152.94 1.7K
13:53 153.03 153.03 153.03 153.03 1.1K
13:54 153.03 153.03 153.01 153.03 0.8K
13:55 153.03 153.04 153.01 153.01 2.5K
13:56 152.91 152.91 152.91 152.91 0.6K
13:57 152.93 152.93 152.68 152.68 3.6K
13:58 152.60 152.67 152.60 152.67 1.1K
13:59 152.74 152.76 152.74 152.76 2.0K
14:00 152.82 152.89 152.80 152.89 2.5K
14:01 152.88 152.94 152.88 152.94 2.6K
14:02 152.87 152.87 152.87 152.87 1.9K
14:03 153.00 153.05 153.00 153.01 2.2K
14:04 153.01 153.01 152.99 152.99 5.4K
14:05 153.03 153.03 152.99 152.99 4.6K
14:06 153.07 153.07 153.00 153.03 1.8K
14:07 152.99 153.11 152.98 153.11 14.2K
14:08 153.14 153.26 153.14 153.26 3.6K
14:09 153.27 153.46 153.27 153.46 5.0K
14:10 153.42 153.57 153.42 153.57 9.9K
14:11 153.55 153.56 153.55 153.56 1.4K
14:12 153.51 153.57 153.38 153.50 16.6K
14:13 153.61 153.63 153.55 153.63 3.8K
14:14 153.61 153.62 153.59 153.60 4.8K
14:15 153.63 153.63 153.59 153.59 4.6K
14:16 153.64 153.64 153.64 153.64 1.7K
14:17 153.67 153.87 153.67 153.74 10.6K
14:18 153.83 153.83 153.54 153.54 10.9K
14:19 153.60 153.63 153.60 153.63 3.6K
14:20 153.62 153.62 153.52 153.55 3.8K
14:21 153.53 153.70 153.53 153.70 2.4K
14:22 153.63 153.63 153.55 153.55 2.9K
14:23 153.50 153.50 153.50 153.50 0.9K
14:24 153.54 153.56 153.54 153.56 0.8K
14:25 153.62 153.69 153.62 153.69 2.9K
14:26 153.59 153.76 153.59 153.76 2.3K
14:27 153.72 153.72 153.64 153.64 3.1K
14:28 153.62 153.70 153.62 153.62 0.9K
14:29 153.69 153.72 153.66 153.72 4.3K
14:30 153.68 153.74 153.68 153.70 14.5K
14:31 153.75 153.80 153.75 153.80 2.4K
14:32 153.87 153.87 153.74 153.81 4.1K
14:33 153.75 153.79 153.75 153.78 1.5K
14:34 153.78 153.79 153.71 153.79 3.3K
14:35 153.80 153.80 153.66 153.71 4.5K
14:36 153.73 153.73 153.73 153.73 1.3K
14:37 153.73 153.73 153.73 153.73 1.3K
14:38 153.66 153.68 153.55 153.55 4.5K
14:39 153.53 153.53 153.43 153.52 6.7K
14:40 153.57 153.57 153.57 153.57 0.6K
14:41 153.52 153.53 153.44 153.44 3.9K
14:42 153.44 153.44 153.37 153.37 1.7K
14:43 153.40 153.43 153.39 153.43 3.0K
14:44 153.43 153.43 153.43 153.43 0.3K
14:45 153.48 153.48 153.37 153.37 2.9K
14:46 153.40 153.43 153.32 153.43 2.4K
14:47 153.41 153.42 153.34 153.34 1.1K
14:48 153.37 153.43 153.31 153.31 6.2K
14:49 153.27 153.31 153.27 153.31 4.5K
14:50 153.35 153.35 153.32 153.32 2.3K
14:51 153.33 153.33 153.29 153.31 2.3K
14:52 153.28 153.29 153.22 153.29 4.7K
14:53 153.25 153.33 153.25 153.33 1.7K
14:54 153.34 153.34 153.33 153.34 1.0K
14:55 153.34 153.34 153.34 153.34 1.2K
14:56 153.42 153.43 153.40 153.43 9.4K
14:57 153.42 153.42 153.41 153.41 1.1K
14:58 153.40 153.41 153.39 153.41 3.9K
14:59 153.41 153.41 153.37 153.37 3.9K
15:00 153.36 153.39 153.34 153.38 2.5K
15:01 153.37 153.40 153.34 153.40 2.3K
15:02 153.40 153.41 153.38 153.41 2.7K
15:03 153.45 153.45 153.43 153.43 1.6K
15:04 153.45 153.45 153.45 153.45 2.5K
15:05 153.47 153.47 153.38 153.38 3.1K
15:06 153.40 153.40 153.36 153.36 1.2K
15:07 153.36 153.36 153.36 153.36 1.7K
15:08 153.39 153.40 153.39 153.40 1.0K
15:09 153.45 153.45 153.45 153.45 2.8K
15:10 153.45 153.45 153.36 153.36 4.8K
15:11 153.38 153.44 153.38 153.44 5.9K
15:12 153.44 153.48 153.44 153.46 3.1K
15:13 153.42 153.45 153.41 153.45 8.1K
15:14 153.47 153.47 153.47 153.47 1.5K
15:15 153.49 153.50 153.47 153.49 4.1K
15:16 153.47 153.52 153.46 153.52 5.5K
15:17 153.44 153.44 153.39 153.43 4.4K
15:18 153.41 153.41 153.26 153.32 10.9K
15:19 153.26 153.30 153.26 153.30 3.3K
15:20 153.29 153.40 153.29 153.40 5.0K
15:21 153.40 153.49 153.33 153.34 13.0K
15:22 153.36 153.42 153.36 153.42 6.4K
15:23 153.48 153.49 153.42 153.45 11.5K
15:24 153.53 153.53 153.46 153.49 2.9K
15:25 153.51 153.51 153.28 153.29 16.2K
15:26 153.30 153.31 153.28 153.30 10.2K
15:27 153.28 153.35 153.20 153.32 15.4K
15:28 153.38 153.47 153.38 153.44 6.4K
15:29 153.44 153.46 153.42 153.43 8.4K
15:30 153.42 153.46 153.41 153.46 4.3K
15:31 153.45 153.46 153.36 153.36 11.7K
15:32 153.36 153.44 153.34 153.42 9.6K
15:33 153.41 153.41 153.27 153.36 3.2K
15:34 153.33 153.37 153.30 153.32 8.5K
15:35 153.32 153.40 153.32 153.32 13.7K
15:36 153.31 153.34 153.26 153.30 5.4K
15:37 153.33 153.34 153.21 153.21 16.0K
15:38 153.25 153.25 153.17 153.17 28.0K
15:39 153.17 153.20 153.16 153.16 4.1K
15:40 153.19 153.19 153.15 153.18 11.7K
15:41 153.16 153.23 153.12 153.19 34.0K
15:42 153.15 153.23 152.96 152.98 22.3K
15:43 152.95 153.03 152.95 152.99 2.9K
15:44 152.99 152.99 152.89 152.89 8.9K
15:45 152.90 152.90 152.81 152.89 5.7K
15:46 152.87 152.90 152.85 152.90 4.3K
15:47 152.94 153.00 152.93 153.00 18.5K
15:48 153.00 153.00 152.89 152.89 9.5K
15:49 152.93 152.99 152.89 152.97 9.0K
15:50 152.95 153.00 152.92 153.00 6.9K
15:51 152.96 153.00 152.92 152.93 11.4K
15:52 152.95 152.97 152.85 152.88 12.0K
15:53 152.86 152.94 152.86 152.88 13.3K
15:54 152.87 152.93 152.72 152.80 33.8K
15:55 152.76 152.81 152.60 152.62 19.5K
15:56 152.65 152.71 152.62 152.67 17.6K
15:57 152.64 152.75 152.61 152.75 41.8K
15:58 152.71 152.75 152.70 152.73 30.7K
15:59 152.72 152.73 152.66 152.73 741.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음