씨게이트 (STX)

STX
🏛️ 미국 →
257.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 151.67 152.73 151.67 152.73 40.7K
09:31 153.00 153.50 152.87 153.20 23.4K
09:32 153.20 153.20 152.53 153.00 6.7K
09:33 152.85 153.22 152.85 153.00 4.7K
09:34 153.22 153.29 153.00 153.10 20.3K
09:35 153.08 153.44 153.08 153.33 17.0K
09:36 153.33 153.33 153.15 153.31 8.6K
09:37 153.43 153.46 153.31 153.40 26.0K
09:38 153.33 153.45 153.33 153.45 6.7K
09:39 153.50 154.00 153.50 153.93 17.4K
09:40 153.87 153.87 153.49 153.54 23.3K
09:41 153.47 153.47 153.00 153.10 35.8K
09:42 153.14 153.14 152.50 152.71 35.1K
09:43 152.71 152.75 152.61 152.63 5.7K
09:44 153.28 153.39 152.83 153.06 31.1K
09:45 153.15 153.55 153.06 153.55 15.1K
09:46 153.37 153.40 153.31 153.40 2.4K
09:47 153.47 153.75 153.39 153.65 14.4K
09:48 153.43 153.56 153.31 153.43 9.4K
09:49 153.43 153.46 153.15 153.22 11.5K
09:50 153.21 153.21 152.88 152.97 12.9K
09:51 152.97 153.21 152.85 153.21 15.0K
09:52 152.99 153.15 152.99 153.08 26.0K
09:53 153.06 153.06 152.66 152.98 26.9K
09:54 153.02 153.16 153.01 153.16 24.2K
09:55 153.18 153.21 152.99 153.06 9.6K
09:56 153.00 153.23 152.99 153.19 30.1K
09:57 153.30 153.75 153.30 153.75 17.5K
09:58 153.74 153.84 153.61 153.61 44.9K
09:59 153.71 153.71 153.37 153.37 11.6K
10:00 153.50 153.62 152.94 152.98 15.7K
10:01 152.99 153.21 152.95 153.09 17.0K
10:02 153.00 153.11 153.00 153.05 14.6K
10:03 153.05 153.23 152.94 153.01 19.1K
10:04 153.02 153.06 152.79 152.92 10.4K
10:05 153.29 153.29 153.05 153.09 12.6K
10:06 153.05 153.05 152.68 152.68 7.7K
10:07 152.59 152.69 152.59 152.69 10.2K
10:08 152.83 153.22 152.83 153.22 12.2K
10:09 153.12 153.64 153.10 153.64 29.8K
10:10 153.69 153.74 153.44 153.46 28.8K
10:11 153.46 153.52 153.35 153.43 20.0K
10:12 153.43 153.50 153.34 153.45 10.7K
10:13 153.45 153.63 153.45 153.61 18.6K
10:14 153.46 153.72 153.46 153.65 20.5K
10:15 153.74 153.77 153.74 153.74 13.9K
10:16 153.58 153.80 153.46 153.69 29.1K
10:17 153.61 153.99 153.61 153.91 33.4K
10:18 153.91 154.01 153.85 154.01 14.7K
10:19 154.11 154.25 154.11 154.24 21.1K
10:20 154.33 154.50 154.24 154.37 20.1K
10:21 154.37 154.55 154.22 154.53 20.9K
10:22 154.49 154.57 154.40 154.50 17.3K
10:23 154.54 154.64 154.50 154.55 18.1K
10:24 154.51 154.75 154.51 154.73 25.5K
10:25 154.69 154.95 154.61 154.86 21.3K
10:26 154.87 155.00 154.66 154.66 15.9K
10:27 154.58 154.58 154.46 154.46 6.2K
10:28 154.47 154.57 154.41 154.43 21.4K
10:29 154.42 154.75 154.42 154.75 13.2K
10:30 154.84 154.97 154.80 154.90 21.6K
10:31 154.86 155.09 154.82 155.00 32.2K
10:32 155.09 155.09 154.92 154.96 24.2K
10:33 154.95 155.07 154.95 155.07 9.1K
10:34 155.11 155.49 155.11 155.47 26.9K
10:35 155.39 155.48 155.39 155.42 8.5K
10:36 155.39 155.39 155.00 155.08 17.1K
10:37 154.92 155.09 154.92 155.05 11.5K
10:38 155.05 155.05 154.91 155.00 17.9K
10:39 154.96 155.22 154.95 155.22 8.2K
10:40 155.10 155.10 154.94 154.97 14.9K
10:41 155.01 155.16 155.01 155.16 10.7K
10:42 155.08 155.13 154.84 154.84 10.4K
10:43 154.80 154.80 153.97 153.99 55.1K
10:44 154.05 154.08 153.94 154.03 21.9K
10:45 154.03 154.21 154.03 154.17 10.4K
10:46 154.18 154.39 154.18 154.35 18.7K
10:47 154.45 154.66 154.45 154.60 14.1K
10:48 154.67 154.68 154.67 154.68 2.0K
10:49 154.68 154.68 154.56 154.59 4.7K
10:50 154.59 154.68 154.53 154.53 4.7K
10:51 154.57 154.57 154.25 154.28 6.3K
10:52 154.34 154.34 154.34 154.34 4.4K
10:53 154.12 154.12 153.91 153.91 10.4K
10:54 153.91 153.91 153.78 153.81 24.2K
10:55 153.80 153.81 153.56 153.73 9.1K
10:56 153.66 153.81 153.52 153.52 5.9K
10:57 153.50 153.52 153.46 153.47 5.0K
10:58 153.51 153.53 153.32 153.51 13.7K
10:59 153.49 153.56 153.40 153.51 13.0K
11:00 153.47 153.70 153.47 153.61 4.8K
11:01 153.57 153.80 153.57 153.66 5.5K
11:02 153.63 153.63 153.61 153.60 2.1K
11:03 153.60 153.67 153.48 153.62 11.6K
11:04 153.68 153.68 153.49 153.52 5.0K
11:05 153.58 153.58 153.45 153.45 3.3K
11:06 153.36 153.50 153.28 153.50 17.0K
11:07 153.51 153.57 153.51 153.51 6.2K
11:08 153.57 153.77 153.49 153.74 9.6K
11:09 153.66 153.71 153.66 153.71 4.4K
11:10 153.72 153.88 153.72 153.88 6.6K
11:11 153.91 154.07 153.88 154.07 6.2K
11:12 154.08 154.08 153.91 153.97 12.8K
11:13 153.97 153.97 153.96 153.96 1.4K
11:14 154.00 154.00 153.95 153.98 5.4K
11:15 153.87 153.88 153.67 153.67 5.5K
11:16 153.64 153.78 153.50 153.50 3.9K
11:17 153.44 153.46 153.44 153.45 2.0K
11:18 153.47 153.47 153.45 153.45 2.7K
11:19 153.45 153.63 153.45 153.63 13.3K
11:20 153.62 153.79 153.61 153.73 7.4K
11:21 153.74 153.83 153.46 153.46 21.5K
11:22 153.49 153.56 153.49 153.50 6.1K
11:23 153.50 153.50 153.40 153.47 5.5K
11:24 153.45 153.47 153.45 153.47 1.3K
11:25 153.44 153.44 153.21 153.21 7.4K
11:26 153.20 153.26 153.15 153.26 1.9K
11:27 153.11 153.12 153.06 153.08 11.1K
11:28 153.08 153.08 152.50 152.50 14.1K
11:29 152.44 152.60 152.44 152.51 15.0K
11:30 152.59 152.83 152.59 152.77 7.1K
11:31 152.70 152.73 152.56 152.56 5.1K
11:32 152.62 152.72 152.62 152.72 2.3K
11:33 152.82 152.95 152.66 152.92 9.7K
11:34 152.96 152.96 152.91 152.92 3.4K
11:35 152.87 152.87 152.67 152.79 4.3K
11:36 152.66 152.66 152.66 152.66 1.2K
11:37 152.62 152.67 152.58 152.65 5.7K
11:38 152.65 152.70 152.63 152.63 3.6K
11:39 152.63 152.64 152.58 152.58 1.8K
11:40 152.65 152.65 152.21 152.21 7.4K
11:41 152.22 152.22 151.89 152.11 10.0K
11:42 152.11 152.11 151.92 151.92 5.7K
11:43 152.03 152.03 152.02 152.02 4.2K
11:44 152.05 152.25 152.05 152.25 4.7K
11:45 152.29 152.55 152.29 152.55 8.0K
11:46 152.62 152.62 152.48 152.48 7.5K
11:47 152.42 152.61 152.42 152.61 1.7K
11:48 152.61 152.61 152.54 152.59 5.6K
11:49 152.59 152.78 152.59 152.78 8.2K
11:50 152.78 153.00 152.78 152.90 3.3K
11:51 153.00 153.00 152.82 152.87 6.1K
11:52 152.94 153.06 152.94 153.06 3.2K
11:53 152.98 153.20 152.98 153.20 14.5K
11:54 153.19 153.20 153.17 153.17 2.9K
11:55 153.16 153.25 153.16 153.20 2.9K
11:56 153.33 153.48 153.31 153.41 6.0K
11:57 153.25 153.29 153.21 153.29 17.1K
11:58 153.41 153.44 153.35 153.35 6.5K
11:59 153.27 153.33 153.27 153.32 3.6K
12:00 153.37 153.37 153.25 153.35 8.6K
12:01 153.36 153.40 153.36 153.40 4.3K
12:02 153.33 153.34 153.25 153.33 4.5K
12:03 153.33 153.37 153.20 153.20 5.1K
12:04 153.20 153.23 153.15 153.21 3.0K
12:05 153.22 153.28 153.19 153.19 5.1K
12:06 153.15 153.15 152.97 152.97 4.4K
12:07 152.99 152.99 152.80 152.80 6.4K
12:08 152.70 152.81 152.70 152.81 5.9K
12:09 152.84 152.87 152.84 152.87 2.1K
12:10 152.87 153.00 152.78 152.87 1.4K
12:11 152.88 152.96 152.86 152.86 7.5K
12:12 152.84 152.87 152.70 152.70 5.4K
12:13 152.70 152.71 152.70 152.71 5.4K
12:14 152.71 152.76 152.69 152.76 4.2K
12:15 152.77 152.78 152.77 152.77 2.9K
12:16 152.77 152.90 152.77 152.90 2.3K
12:17 152.82 152.85 152.82 152.85 3.5K
12:18 152.72 152.77 152.64 152.77 3.3K
12:19 152.84 152.90 152.84 152.90 2.6K
12:20 152.90 152.90 152.81 152.81 3.0K
12:21 152.83 152.85 152.83 152.85 1.4K
12:22 152.87 152.87 152.87 152.87 1.3K
12:23 152.72 152.86 152.71 152.71 3.2K
12:24 152.83 152.88 152.80 152.88 2.8K
12:25 152.72 152.72 152.72 152.72 1.6K
12:26 152.71 152.79 152.71 152.77 7.7K
12:27 152.79 152.79 152.78 152.78 1.8K
12:28 152.78 152.79 152.71 152.76 9.0K
12:29 152.76 152.76 151.12 151.78 183.7K
12:30 151.57 152.18 151.57 152.18 11.6K
12:31 152.19 152.20 152.07 152.08 4.2K
12:32 152.09 152.32 151.93 152.32 4.4K
12:33 152.40 152.40 152.20 152.20 8.2K
12:34 152.25 152.25 152.25 152.25 2.3K
12:35 152.18 152.23 152.18 152.23 6.0K
12:36 152.35 152.37 152.26 152.37 16.2K
12:37 152.36 152.36 152.10 152.10 5.4K
12:38 152.15 152.15 152.10 152.10 2.2K
12:39 152.17 152.29 152.14 152.29 6.3K
12:40 152.27 152.41 152.23 152.36 61.4K
12:41 152.37 152.45 152.37 152.45 4.7K
12:42 152.41 152.44 152.31 152.44 9.8K
12:43 152.39 152.47 152.39 152.40 6.0K
12:44 152.39 152.71 152.39 152.69 9.0K
12:45 152.69 152.72 152.61 152.72 10.7K
12:46 152.71 153.07 152.67 153.07 4.9K
12:47 153.19 153.19 152.96 152.97 6.1K
12:48 152.99 152.99 152.82 152.82 4.4K
12:49 152.77 152.81 152.76 152.81 5.3K
12:50 152.88 152.97 152.86 152.91 8.3K
12:51 152.88 152.91 152.83 152.86 6.2K
12:52 152.83 152.83 152.70 152.76 4.8K
12:53 152.80 152.87 152.77 152.82 12.8K
12:54 152.85 152.85 152.82 152.85 2.9K
12:55 152.87 152.89 152.87 152.89 3.8K
12:56 152.90 152.90 152.86 152.90 6.8K
12:57 152.89 153.03 152.89 153.00 13.0K
12:58 153.01 153.01 153.00 153.00 3.5K
12:59 153.00 153.00 152.93 152.93 4.1K
13:00 153.00 153.00 152.97 152.98 3.2K
13:01 152.98 153.03 152.95 152.99 7.4K
13:02 153.01 153.09 152.96 153.02 13.9K
13:03 153.10 153.15 153.10 153.14 3.4K
13:04 153.12 153.12 152.97 153.07 9.0K
13:05 153.07 153.17 153.07 153.17 2.2K
13:06 153.18 153.19 153.04 153.09 4.4K
13:07 153.09 153.12 153.08 153.12 2.5K
13:08 153.11 153.15 153.05 153.06 4.8K
13:09 153.12 153.12 153.12 153.12 3.5K
13:10 153.12 153.12 153.12 153.12 3.4K
13:11 153.12 153.18 152.95 153.18 13.1K
13:12 153.15 153.15 153.15 153.15 29.3K
13:13 153.10 153.15 153.01 153.15 26.3K
13:14 153.15 153.15 152.97 153.01 7.6K
13:15 152.97 153.38 152.97 153.38 15.2K
13:16 153.46 153.46 153.35 153.38 5.1K
13:17 153.36 153.43 153.36 153.40 6.7K
13:18 153.39 153.40 153.30 153.38 3.2K
13:19 153.36 153.40 153.27 153.35 5.8K
13:20 153.34 153.34 153.31 153.31 3.3K
13:21 153.35 153.39 153.35 153.39 4.5K
13:22 153.36 153.51 153.36 153.51 11.4K
13:23 153.52 153.55 153.48 153.53 4.5K
13:24 153.52 153.60 153.52 153.52 2.1K
13:25 153.53 153.56 153.52 153.54 3.8K
13:26 153.54 153.54 153.23 153.23 11.3K
13:27 153.32 153.42 153.32 153.42 11.4K
13:28 153.34 153.34 153.14 153.32 16.9K
13:29 153.03 153.03 153.03 153.03 5.5K
13:30 153.01 153.03 153.01 153.03 2.6K
13:31 152.90 153.21 152.90 153.21 9.7K
13:32 153.09 153.20 153.04 153.20 22.5K
13:33 153.20 153.20 153.01 153.04 12.3K
13:34 153.02 153.14 153.02 153.05 4.7K
13:35 153.04 153.19 153.04 153.19 8.4K
13:36 153.14 153.29 153.13 153.21 6.0K
13:37 153.21 153.38 153.20 153.36 10.5K
13:38 153.19 153.34 153.18 153.33 6.5K
13:39 153.33 153.33 153.28 153.28 2.6K
13:40 153.31 153.34 153.26 153.27 7.5K
13:41 153.27 153.28 153.25 153.26 4.4K
13:42 153.26 153.29 153.21 153.23 6.8K
13:43 153.17 153.25 153.17 153.25 4.6K
13:44 153.23 153.28 153.10 153.15 7.1K
13:45 153.19 153.19 153.16 153.16 3.2K
13:46 153.14 153.16 153.01 153.01 6.3K
13:47 152.86 152.96 152.82 152.96 6.6K
13:48 153.08 153.08 152.93 152.93 3.4K
13:49 152.84 152.84 152.74 152.74 0.7K
13:50 152.88 152.88 152.76 152.76 2.3K
13:51 152.81 152.81 152.59 152.59 3.1K
13:52 152.58 152.58 152.54 152.54 2.9K
13:53 152.54 152.63 152.53 152.59 4.3K
13:54 152.59 152.74 152.58 152.74 3.7K
13:55 152.71 152.89 152.71 152.86 8.1K
13:56 152.90 152.92 152.86 152.88 4.2K
13:57 152.87 153.01 152.87 153.01 17.9K
13:58 153.00 153.11 153.00 153.01 10.9K
13:59 152.82 152.92 152.74 152.90 67.2K
14:00 152.81 152.99 152.81 152.94 5.0K
14:01 152.97 152.97 152.96 152.96 1.2K
14:02 152.86 152.86 152.74 152.74 24.8K
14:03 152.68 152.82 152.68 152.82 3.2K
14:04 152.82 152.97 152.82 152.96 4.4K
14:05 152.96 153.09 152.96 153.06 9.4K
14:06 153.04 153.06 153.04 153.06 3.5K
14:07 153.05 153.05 153.05 153.04 4.0K
14:08 153.13 153.13 153.11 153.12 3.1K
14:09 153.04 153.14 152.91 153.14 22.7K
14:10 153.04 153.10 153.04 153.10 2.2K
14:11 153.09 153.10 153.00 153.10 1.5K
14:12 153.10 153.16 153.10 153.16 3.5K
14:13 153.05 153.08 152.98 153.07 22.9K
14:14 153.07 153.14 153.05 153.05 14.4K
14:15 153.08 153.08 152.98 152.98 5.1K
14:16 152.95 152.98 152.95 152.98 5.0K
14:17 153.06 153.08 153.06 153.08 2.2K
14:18 153.07 153.07 153.04 153.05 3.2K
14:19 153.00 153.05 153.00 153.05 4.4K
14:20 152.96 153.03 152.89 152.89 4.2K
14:21 152.89 153.10 152.83 153.06 18.6K
14:22 153.07 153.14 152.96 152.96 27.5K
14:23 152.91 153.00 152.84 152.87 4.9K
14:24 152.86 152.88 152.86 152.88 4.0K
14:25 152.96 152.96 152.82 152.82 4.3K
14:26 152.89 152.89 152.86 152.85 3.7K
14:27 152.93 152.93 152.88 152.89 5.3K
14:28 152.95 152.99 152.93 152.99 5.2K
14:29 152.99 153.06 152.98 153.04 4.4K
14:30 153.04 153.10 153.04 153.09 2.2K
14:31 153.09 153.14 153.09 153.14 4.3K
14:32 153.17 153.30 153.17 153.23 8.4K
14:33 153.21 153.23 153.19 153.19 3.8K
14:34 153.23 153.23 153.16 153.18 9.2K
14:35 153.18 153.18 153.05 153.07 7.2K
14:36 153.05 153.13 153.05 153.13 4.0K
14:37 153.13 153.13 153.13 153.13 1.8K
14:38 153.12 153.22 153.12 153.22 5.0K
14:39 153.23 153.25 153.19 153.19 2.0K
14:40 153.17 153.19 153.15 153.19 3.1K
14:41 153.23 153.30 153.04 153.08 22.8K
14:42 153.06 153.09 152.99 152.99 4.9K
14:43 152.97 153.10 152.97 153.10 12.3K
14:44 153.10 153.19 153.10 153.19 6.6K
14:45 153.20 153.21 153.16 153.17 7.0K
14:46 153.20 153.20 153.20 153.20 3.0K
14:47 153.18 153.19 153.13 153.18 5.4K
14:48 153.17 153.17 153.11 153.13 9.0K
14:49 153.13 153.17 153.13 153.14 2.9K
14:50 153.14 153.21 153.14 153.15 6.9K
14:51 153.14 153.17 153.14 153.15 2.2K
14:52 153.19 153.27 153.15 153.15 37.9K
14:53 153.20 153.20 153.19 153.19 2.7K
14:54 153.22 153.24 153.22 153.24 7.2K
14:55 153.20 153.21 153.16 153.19 5.0K
14:56 153.19 153.22 153.05 153.05 8.2K
14:57 153.08 153.13 153.06 153.08 9.7K
14:58 153.11 153.17 153.11 153.14 9.6K
14:59 153.14 153.18 153.09 153.09 4.8K
15:00 153.07 153.07 152.90 152.91 12.2K
15:01 152.92 153.05 152.92 153.02 14.8K
15:02 152.96 153.04 152.96 153.01 4.9K
15:03 153.05 153.17 153.05 153.12 12.5K
15:04 153.12 153.38 153.11 153.34 30.0K
15:05 153.35 153.41 153.32 153.38 20.9K
15:06 153.32 153.32 153.02 153.21 16.2K
15:07 153.24 153.25 153.13 153.21 8.9K
15:08 153.18 153.20 153.11 153.11 5.2K
15:09 153.12 153.28 153.12 153.23 9.5K
15:10 153.26 153.26 153.21 153.23 2.6K
15:11 153.20 153.21 153.03 153.07 8.4K
15:12 153.07 153.13 153.07 153.13 10.6K
15:13 153.08 153.09 152.96 153.05 10.0K
15:14 153.10 153.23 153.10 153.23 7.9K
15:15 153.19 153.26 153.18 153.25 7.7K
15:16 153.21 153.21 153.10 153.13 8.4K
15:17 153.10 153.10 153.02 153.06 7.3K
15:18 153.07 153.11 153.07 153.10 7.8K
15:19 153.09 153.31 153.09 153.29 19.9K
15:20 153.29 153.29 153.11 153.18 13.8K
15:21 153.20 153.20 153.05 153.09 12.1K
15:22 153.12 153.13 153.08 153.11 13.2K
15:23 153.11 153.15 153.04 153.15 17.1K
15:24 153.14 153.14 153.08 153.08 7.4K
15:25 153.10 153.10 152.93 152.98 11.6K
15:26 152.94 152.98 152.91 152.91 18.3K
15:27 152.90 152.90 152.82 152.85 13.9K
15:28 152.85 152.88 152.79 152.87 21.7K
15:29 152.89 152.91 152.80 152.79 24.0K
15:30 152.81 152.87 152.79 152.86 9.8K
15:31 152.88 152.90 152.83 152.83 13.6K
15:32 152.86 152.91 152.77 152.77 15.5K
15:33 152.79 152.80 152.71 152.72 13.9K
15:34 152.72 152.72 152.59 152.59 9.2K
15:35 152.59 152.64 152.40 152.40 17.0K
15:36 152.36 152.38 152.27 152.38 23.0K
15:37 152.41 152.52 152.40 152.49 15.8K
15:38 152.47 152.57 152.39 152.56 18.7K
15:39 152.59 152.59 152.50 152.54 22.9K
15:40 152.49 152.65 152.47 152.62 31.6K
15:41 152.63 152.66 152.59 152.63 13.5K
15:42 152.65 152.70 152.63 152.63 12.8K
15:43 152.58 152.60 152.48 152.48 17.0K
15:44 152.46 152.48 152.43 152.45 15.1K
15:45 152.32 152.41 152.29 152.40 21.2K
15:46 152.42 152.42 152.36 152.41 14.9K
15:47 152.41 152.49 152.39 152.40 19.0K
15:48 152.40 152.47 152.29 152.47 38.4K
15:49 152.34 152.39 152.26 152.28 26.0K
15:50 152.22 152.39 152.11 152.31 40.1K
15:51 152.21 152.34 152.18 152.32 50.0K
15:52 152.31 152.32 152.30 152.30 46.4K
15:53 152.32 152.75 152.32 152.59 57.5K
15:54 152.55 152.59 152.46 152.59 44.9K
15:55 152.50 152.57 152.36 152.36 65.2K
15:56 152.37 152.38 152.12 152.16 66.7K
15:57 152.12 152.36 152.11 152.36 81.0K
15:58 152.51 152.60 152.48 152.60 99.8K
15:59 152.57 152.83 152.57 152.68 1,484.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음