씨게이트 (STX)

STX
🏛️ 미국 →
257.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 141.87 142.69 141.21 142.69 989.5K
09:31 142.80 142.80 141.40 141.76 161.3K
09:32 141.90 141.92 140.70 140.70 218.1K
09:33 140.66 142.26 140.53 142.04 103.6K
09:34 141.92 142.17 141.71 141.71 90.6K
09:35 141.87 142.00 141.40 141.47 143.8K
09:36 141.18 141.18 139.08 139.08 160.8K
09:37 138.82 139.18 138.42 139.04 123.9K
09:38 139.04 139.36 138.47 139.03 128.9K
09:39 138.95 139.22 138.70 139.03 108.8K
09:40 139.13 140.78 139.13 140.78 87.7K
09:41 141.08 141.54 140.50 141.32 110.0K
09:42 140.87 140.96 140.18 140.28 72.5K
09:43 140.21 141.04 140.01 141.04 33.1K
09:44 140.82 141.40 140.82 141.40 43.5K
09:45 141.34 142.50 141.34 142.50 46.2K
09:46 142.70 143.00 142.30 142.87 101.7K
09:47 142.78 143.62 142.61 143.62 96.1K
09:48 143.37 144.00 143.21 144.00 30.6K
09:49 144.00 144.39 143.64 143.68 139.0K
09:50 143.59 143.66 143.42 143.55 64.1K
09:51 143.87 144.07 143.54 143.59 33.2K
09:52 143.62 144.22 143.42 144.21 62.9K
09:53 144.20 144.31 144.04 144.09 34.1K
09:54 144.17 144.17 143.21 143.35 60.1K
09:55 143.47 143.83 143.39 143.83 60.0K
09:56 144.03 144.13 143.57 143.57 20.5K
09:57 143.43 143.89 143.28 143.89 75.0K
09:58 143.94 143.96 143.32 143.59 29.6K
09:59 143.58 144.40 143.58 144.40 37.7K
10:00 144.47 145.38 144.47 145.15 52.6K
10:01 145.33 145.38 144.57 145.10 99.4K
10:02 145.10 145.59 144.99 145.59 80.7K
10:03 145.51 146.56 145.51 146.43 116.8K
10:04 146.49 146.96 146.42 146.48 76.1K
10:05 146.49 146.74 145.21 145.21 102.0K
10:06 144.95 144.97 144.35 144.51 62.1K
10:07 144.63 145.12 144.63 144.99 48.8K
10:08 145.09 145.37 145.09 145.32 29.5K
10:09 145.22 145.43 144.92 145.43 35.3K
10:10 145.43 145.44 145.28 145.31 69.8K
10:11 145.29 145.83 145.28 145.83 29.6K
10:12 145.95 145.96 145.15 145.37 51.7K
10:13 145.37 145.68 145.15 145.25 17.7K
10:14 145.27 145.55 145.27 145.38 6.6K
10:15 145.22 145.39 145.01 145.26 26.2K
10:16 145.25 145.59 145.13 145.59 20.4K
10:17 145.59 145.66 145.21 145.66 18.1K
10:18 145.64 146.23 145.50 146.23 25.7K
10:19 146.22 146.38 145.92 145.92 33.1K
10:20 145.98 146.11 145.96 146.11 19.5K
10:21 146.12 146.64 146.10 146.53 17.3K
10:22 146.55 146.70 146.25 146.25 57.1K
10:23 146.16 146.16 146.01 146.10 46.9K
10:24 146.18 146.18 145.88 145.88 24.8K
10:25 146.01 146.07 145.44 145.46 27.2K
10:26 145.64 146.09 145.64 145.96 18.2K
10:27 145.96 146.34 145.96 146.34 50.2K
10:28 146.28 146.40 145.47 145.47 38.5K
10:29 145.48 145.48 145.05 145.39 31.6K
10:30 145.46 145.68 145.26 145.31 17.1K
10:31 145.41 145.41 145.07 145.07 13.2K
10:32 145.03 145.25 145.03 145.07 11.8K
10:33 144.91 145.05 144.76 145.05 15.1K
10:34 144.92 145.03 144.90 144.90 12.9K
10:35 144.97 145.11 144.85 144.87 13.7K
10:36 144.93 145.13 144.88 145.11 19.3K
10:37 145.11 145.25 145.11 145.16 9.3K
10:38 145.16 145.75 145.15 145.54 31.3K
10:39 145.54 145.54 145.35 145.38 14.2K
10:40 145.37 145.45 145.22 145.22 22.5K
10:41 145.22 145.28 144.62 144.62 33.3K
10:42 144.60 144.60 144.36 144.58 25.7K
10:43 144.53 144.94 144.53 144.70 17.6K
10:44 144.66 144.76 144.62 144.62 14.8K
10:45 144.67 144.67 144.33 144.33 16.3K
10:46 144.39 145.28 144.39 145.15 15.9K
10:47 145.11 145.19 144.98 144.98 8.8K
10:48 145.11 145.16 144.99 145.06 16.3K
10:49 145.10 145.10 144.46 144.46 15.2K
10:50 144.60 144.65 144.54 144.55 18.9K
10:51 144.52 144.79 144.43 144.63 8.3K
10:52 144.63 144.84 144.58 144.81 14.6K
10:53 144.76 145.04 144.70 145.04 10.6K
10:54 145.08 145.48 145.08 145.28 24.9K
10:55 145.41 145.57 145.19 145.45 10.0K
10:56 145.48 145.48 145.36 145.43 10.1K
10:57 145.52 145.52 144.82 145.05 36.4K
10:58 144.93 145.05 144.80 144.93 7.4K
10:59 144.97 144.97 144.38 144.54 18.4K
11:00 144.50 144.50 144.35 144.38 14.2K
11:01 144.35 144.89 144.35 144.83 9.2K
11:02 144.83 144.96 144.67 144.67 9.9K
11:03 145.06 145.06 144.80 144.88 10.9K
11:04 144.84 144.97 144.71 144.73 8.8K
11:05 144.72 145.07 144.72 145.01 7.2K
11:06 144.87 145.07 144.82 144.85 14.7K
11:07 145.00 145.00 144.87 144.88 5.6K
11:08 144.83 144.85 144.83 144.82 12.6K
11:09 144.80 144.80 144.39 144.52 12.4K
11:10 144.47 144.60 144.43 144.60 8.9K
11:11 144.56 145.00 144.56 144.97 12.6K
11:12 144.90 145.27 144.90 145.07 4.6K
11:13 145.08 145.10 144.68 144.76 30.8K
11:14 144.77 144.84 144.63 144.69 17.8K
11:15 144.69 144.93 144.69 144.89 6.7K
11:16 144.89 145.01 144.89 144.91 4.2K
11:17 144.91 145.04 144.91 145.04 9.5K
11:18 144.97 145.22 144.97 145.17 16.3K
11:19 145.06 145.22 144.96 145.09 7.3K
11:20 144.98 145.24 144.98 145.24 5.5K
11:21 145.23 145.43 145.21 145.40 12.5K
11:22 145.55 145.70 145.48 145.58 7.7K
11:23 145.64 145.64 145.35 145.35 14.7K
11:24 145.56 145.56 145.25 145.45 3.9K
11:25 145.78 145.93 145.69 145.71 11.9K
11:26 145.71 145.92 145.62 145.62 30.8K
11:27 145.49 145.60 145.45 145.50 46.5K
11:28 145.59 145.66 145.48 145.54 7.4K
11:29 145.66 145.67 145.45 145.56 26.9K
11:30 145.59 145.68 145.54 145.63 24.3K
11:31 145.61 145.72 145.61 145.72 30.6K
11:32 145.68 145.68 145.44 145.57 28.5K
11:33 145.69 145.78 145.65 145.68 6.8K
11:34 145.74 145.77 145.58 145.77 28.8K
11:35 145.77 145.94 145.70 145.94 18.7K
11:36 145.86 146.06 145.83 146.06 13.1K
11:37 146.05 146.12 145.65 145.68 16.5K
11:38 145.69 146.23 145.69 146.23 13.9K
11:39 146.17 146.36 146.14 146.36 10.5K
11:40 146.40 146.60 146.38 146.48 7.9K
11:41 146.48 146.48 146.17 146.38 46.6K
11:42 146.40 146.60 146.40 146.56 9.5K
11:43 146.58 146.58 146.37 146.48 10.1K
11:44 146.52 146.67 146.49 146.49 19.8K
11:45 146.52 146.54 146.28 146.44 13.3K
11:46 146.40 146.45 146.25 146.28 5.3K
11:47 146.50 146.50 146.10 146.10 19.7K
11:48 146.22 146.33 146.15 146.31 29.7K
11:49 146.29 146.36 146.20 146.32 6.6K
11:50 146.32 146.47 146.00 146.20 37.6K
11:51 146.01 146.16 146.01 146.09 3.6K
11:52 146.11 146.18 146.11 146.11 2.6K
11:53 146.11 146.15 145.96 145.98 34.5K
11:54 145.99 146.00 145.37 145.43 23.0K
11:55 145.43 145.50 145.21 145.21 8.5K
11:56 145.12 145.18 145.03 145.07 11.3K
11:57 145.18 145.33 145.18 145.29 25.6K
11:58 145.35 145.50 145.35 145.35 5.8K
11:59 145.50 145.50 144.71 144.97 31.1K
12:00 145.17 145.91 145.17 145.91 22.9K
12:01 145.91 145.95 145.79 145.85 3.5K
12:02 145.95 145.96 145.84 145.84 34.3K
12:03 145.84 145.94 145.79 145.94 6.3K
12:04 145.93 146.15 145.93 146.07 35.2K
12:05 146.03 146.16 145.97 145.97 14.4K
12:06 146.06 146.06 145.86 145.86 24.1K
12:07 145.89 145.94 145.80 145.79 29.5K
12:08 145.75 145.82 145.73 145.82 36.8K
12:09 145.78 145.96 145.78 145.96 5.8K
12:10 145.97 145.97 145.82 145.85 8.3K
12:11 145.84 146.02 145.84 146.02 7.3K
12:12 146.03 146.06 145.98 146.04 2.5K
12:13 145.98 146.10 145.98 146.09 3.9K
12:14 146.00 146.10 145.65 145.65 43.8K
12:15 145.57 145.60 145.51 145.60 4.4K
12:16 145.58 145.60 145.44 145.49 14.2K
12:17 145.49 145.49 145.11 145.27 202.2K
12:18 145.22 145.27 145.02 145.02 53.6K
12:19 145.06 145.27 145.06 145.27 14.8K
12:20 145.29 145.33 145.06 145.19 6.7K
12:21 145.19 145.24 145.11 145.11 5.1K
12:22 145.03 145.20 145.02 145.20 23.7K
12:23 145.20 145.20 145.08 145.08 4.7K
12:24 145.15 145.15 145.00 145.00 13.8K
12:25 145.00 145.00 144.84 144.89 19.3K
12:26 144.82 144.86 144.74 144.86 11.2K
12:27 144.76 144.88 144.71 144.85 7.1K
12:28 144.76 144.76 144.63 144.65 10.1K
12:29 144.64 144.64 144.42 144.53 17.2K
12:30 144.46 144.58 144.41 144.49 8.5K
12:31 144.44 144.44 144.32 144.40 8.9K
12:32 144.48 144.67 144.48 144.64 10.1K
12:33 144.64 144.64 144.60 144.60 4.5K
12:34 144.66 144.70 144.52 144.51 7.4K
12:35 144.55 144.87 144.55 144.87 9.3K
12:36 144.87 144.87 144.73 144.73 6.0K
12:37 144.74 144.87 144.73 144.86 8.2K
12:38 144.89 144.91 144.85 144.89 1.8K
12:39 144.83 144.83 144.80 144.81 5.7K
12:40 144.81 144.81 144.66 144.66 6.8K
12:41 144.66 144.84 144.53 144.84 7.2K
12:42 144.83 144.89 144.80 144.80 3.7K
12:43 144.78 144.82 144.69 144.82 8.3K
12:44 144.70 144.76 144.41 144.41 13.3K
12:45 144.41 144.44 144.26 144.29 6.1K
12:46 144.30 144.43 144.26 144.27 7.0K
12:47 144.33 144.44 144.30 144.44 10.5K
12:48 144.38 144.38 144.01 144.26 20.1K
12:49 144.23 144.30 144.14 144.14 8.6K
12:50 144.11 144.54 144.03 144.43 46.0K
12:51 144.54 144.63 144.43 144.63 11.3K
12:52 144.58 144.69 144.52 144.63 7.4K
12:53 144.60 144.86 144.60 144.82 10.5K
12:54 144.82 144.89 144.82 144.84 6.9K
12:55 144.85 144.90 144.73 144.73 8.5K
12:56 144.74 144.74 144.65 144.73 6.9K
12:57 144.65 144.73 144.40 144.40 11.0K
12:58 144.53 144.53 144.40 144.44 8.2K
13:00 144.29 144.41 144.26 144.33 7.1K
13:01 144.20 144.20 144.11 144.13 10.2K
13:02 144.09 144.45 144.00 144.30 28.8K
13:03 144.22 144.40 144.22 144.40 9.6K
13:04 144.42 144.43 144.37 144.43 2.6K
13:05 144.44 144.48 144.41 144.44 9.5K
13:06 144.28 144.28 144.12 144.12 115.9K
13:07 144.11 144.14 143.94 143.94 9.5K
13:08 143.94 143.98 143.55 143.86 28.0K
13:09 143.91 145.01 143.91 144.82 103.7K
13:10 144.81 145.43 144.80 145.24 31.9K
13:11 145.47 145.72 145.47 145.54 10.3K
13:12 145.54 145.54 145.05 145.25 38.0K
13:13 145.18 145.29 145.18 145.29 2.6K
13:14 145.26 145.31 145.21 145.21 5.7K
13:15 145.21 145.28 145.21 145.22 5.3K
13:16 145.27 145.27 145.13 145.19 14.0K
13:17 145.12 145.19 145.05 145.19 12.8K
13:18 145.12 145.30 145.12 145.29 4.5K
13:19 145.17 145.26 145.17 145.24 6.5K
13:20 145.25 145.25 145.07 145.07 11.5K
13:21 145.08 145.29 144.90 145.29 6.3K
13:22 145.32 145.37 145.29 145.37 12.9K
13:23 145.43 145.43 145.11 145.26 4.0K
13:24 145.26 145.28 145.17 145.23 9.1K
13:25 145.09 145.17 145.09 145.17 8.3K
13:26 145.24 145.37 145.24 145.37 4.6K
13:27 145.36 145.49 145.32 145.49 3.3K
13:28 145.59 145.82 145.59 145.82 13.8K
13:29 145.84 145.98 145.75 145.95 7.5K
13:30 145.92 146.05 145.83 146.00 23.1K
13:31 146.00 146.02 145.96 146.00 7.0K
13:32 145.99 146.10 145.90 145.90 35.8K
13:33 146.02 146.03 145.96 145.98 11.5K
13:34 145.95 145.98 145.94 145.98 6.0K
13:35 145.97 145.97 145.80 145.83 18.6K
13:36 145.55 145.55 145.55 145.54 6.4K
13:37 145.45 145.50 145.41 145.41 3.0K
13:38 145.51 145.70 145.51 145.66 7.0K
13:39 145.53 145.93 145.53 145.88 36.8K
13:40 145.99 146.11 145.99 146.11 3.2K
13:41 146.02 146.07 145.99 145.99 7.9K
13:42 146.04 146.05 145.99 146.05 6.2K
13:43 146.08 146.14 146.08 146.09 2.3K
13:44 146.17 146.17 145.97 146.00 33.2K
13:45 145.96 145.96 145.85 145.85 18.9K
13:46 145.85 146.03 145.85 146.03 8.0K
13:47 146.04 146.13 146.03 146.03 8.8K
13:48 146.00 146.05 146.00 146.03 12.8K
13:49 145.95 145.99 145.89 145.93 11.7K
13:50 145.93 145.99 145.93 145.94 7.1K
13:51 145.94 145.94 145.77 145.77 16.8K
13:52 145.76 146.12 145.72 146.12 17.3K
13:53 146.12 146.15 145.99 145.99 8.0K
13:54 146.07 146.09 146.00 146.06 22.0K
13:55 146.03 146.23 146.03 146.23 7.6K
13:56 146.22 146.24 146.09 146.23 7.4K
13:57 146.26 146.26 146.14 146.14 26.6K
13:58 146.20 146.20 146.14 146.20 5.1K
13:59 146.21 146.40 146.19 146.19 25.0K
14:00 146.18 146.21 146.12 146.12 9.4K
14:01 146.11 146.12 146.00 146.00 34.2K
14:02 146.00 146.07 145.94 146.00 55.9K
14:03 146.08 146.34 146.03 146.34 25.6K
14:04 146.35 146.38 146.26 146.35 9.0K
14:05 146.40 146.46 146.29 146.46 10.4K
14:06 146.38 146.39 146.33 146.33 10.8K
14:07 146.38 146.64 146.38 146.58 17.8K
14:08 146.48 146.62 146.46 146.62 8.1K
14:09 146.62 146.65 146.49 146.65 9.3K
14:10 146.71 146.86 146.71 146.74 7.5K
14:11 146.80 147.38 146.80 147.34 34.4K
14:12 147.32 147.48 147.07 147.48 197.3K
14:13 147.43 147.47 147.14 147.14 38.3K
14:14 147.10 147.40 147.10 147.40 12.1K
14:15 147.29 147.48 147.29 147.43 10.9K
14:16 147.53 147.54 147.34 147.39 12.5K
14:17 147.48 147.61 147.36 147.58 14.1K
14:18 147.62 147.74 147.53 147.62 18.8K
14:19 147.66 147.66 147.60 147.61 18.0K
14:20 147.28 147.45 147.27 147.45 25.3K
14:21 147.43 147.46 147.36 147.45 10.5K
14:22 147.45 147.45 147.33 147.39 10.8K
14:23 147.39 147.44 147.33 147.42 12.6K
14:24 147.49 147.50 147.40 147.40 4.1K
14:25 147.40 147.46 147.24 147.24 24.0K
14:26 147.17 147.40 147.15 147.40 10.4K
14:27 147.46 147.82 147.41 147.73 20.2K
14:28 147.70 147.74 147.70 147.72 4.1K
14:29 147.65 147.70 147.62 147.63 11.6K
14:30 147.69 147.89 147.65 147.89 13.9K
14:31 147.88 148.18 147.85 147.99 26.1K
14:32 148.03 148.03 147.89 147.98 10.4K
14:33 147.99 148.01 147.86 147.91 18.3K
14:34 147.89 148.00 147.72 147.77 27.2K
14:35 147.84 148.14 147.84 148.14 11.6K
14:36 148.07 148.15 148.01 148.01 60.1K
14:37 148.14 148.17 147.94 147.99 24.7K
14:38 147.98 148.11 147.81 147.81 19.6K
14:39 147.89 147.96 147.77 147.91 15.0K
14:40 147.91 148.00 147.85 148.00 28.3K
14:41 147.96 148.01 147.91 147.98 16.4K
14:42 147.98 148.20 147.90 148.20 27.2K
14:43 148.22 148.22 147.84 148.22 58.9K
14:44 148.23 148.32 148.16 148.19 10.9K
14:45 148.11 148.47 148.11 148.42 17.5K
14:46 148.42 148.48 148.22 148.23 16.3K
14:47 148.23 148.37 148.23 148.35 10.9K
14:48 148.20 148.21 148.08 148.21 25.2K
14:49 148.25 148.25 148.17 148.21 15.2K
14:50 148.14 148.24 148.06 148.24 20.6K
14:51 148.24 148.48 148.24 148.48 8.5K
14:52 148.43 148.43 148.29 148.29 15.7K
14:53 148.29 148.29 148.07 148.13 93.4K
14:54 148.12 148.15 148.00 148.04 6.2K
14:55 148.00 148.14 147.98 148.07 15.7K
14:56 148.00 148.12 147.93 147.98 67.3K
14:57 148.00 148.00 147.30 147.46 39.4K
14:58 147.35 147.50 147.00 147.00 32.0K
14:59 146.94 146.97 146.48 146.62 10.7K
15:00 146.53 146.53 146.19 146.46 23.8K
15:01 146.30 146.74 146.00 146.74 18.0K
15:02 146.68 147.10 146.68 147.10 7.1K
15:03 146.85 147.06 146.69 146.69 34.4K
15:04 146.58 146.58 146.44 146.44 15.5K
15:05 146.48 146.52 146.31 146.31 13.0K
15:06 146.34 146.81 146.34 146.81 8.6K
15:07 146.71 147.10 146.71 147.03 10.5K
15:08 147.01 147.01 146.73 147.00 9.5K
15:09 147.05 147.26 147.05 147.22 10.2K
15:10 147.21 147.29 147.21 147.21 3.2K
15:11 147.20 147.37 146.94 147.32 15.3K
15:12 147.39 147.77 147.39 147.77 17.9K
15:13 147.74 147.92 147.73 147.92 11.2K
15:14 147.97 148.19 147.80 147.79 20.4K
15:15 147.95 148.03 147.75 147.85 16.3K
15:16 147.85 147.85 147.37 147.50 16.3K
15:17 147.38 147.69 147.38 147.69 15.9K
15:18 147.77 147.87 147.32 147.32 18.9K
15:19 147.34 147.41 147.30 147.41 3.8K
15:20 147.29 147.40 146.96 147.08 13.9K
15:21 147.15 147.26 147.00 147.05 20.8K
15:22 147.13 147.13 147.00 147.00 11.1K
15:23 146.92 147.08 146.92 146.93 13.9K
15:24 146.90 146.97 146.82 146.82 7.2K
15:25 146.80 147.06 146.80 147.06 10.5K
15:26 147.01 147.01 146.68 146.68 19.0K
15:27 146.73 146.79 146.54 146.64 15.8K
15:28 146.65 146.89 146.65 146.74 16.2K
15:29 146.68 146.87 146.63 146.87 8.0K
15:30 146.82 147.16 146.82 147.12 18.1K
15:31 147.18 147.42 147.15 147.24 13.4K
15:32 147.11 147.11 147.00 147.08 9.7K
15:33 147.07 147.33 147.07 147.24 16.4K
15:34 147.23 147.30 147.23 147.26 7.1K
15:35 147.32 147.50 147.25 147.49 13.0K
15:36 147.27 147.31 147.16 147.31 13.2K
15:37 147.33 147.33 147.12 147.21 15.4K
15:38 147.14 147.35 147.14 147.21 13.2K
15:39 147.19 147.19 146.90 147.05 33.5K
15:40 147.06 147.26 147.00 147.26 16.1K
15:41 147.25 147.37 147.21 147.37 14.1K
15:42 147.38 147.38 147.01 147.01 12.3K
15:43 146.95 147.01 146.91 146.95 19.8K
15:44 147.03 147.03 146.88 146.94 19.6K
15:45 146.88 146.97 146.85 146.90 25.1K
15:46 146.91 146.95 146.83 146.89 28.8K
15:47 147.00 147.00 146.82 146.88 20.8K
15:48 146.88 147.10 146.83 147.07 29.7K
15:49 147.02 147.18 147.02 147.15 14.8K
15:50 147.26 147.55 147.26 147.29 31.6K
15:51 147.29 147.29 147.02 147.09 32.4K
15:52 147.01 147.23 146.98 147.23 70.4K
15:53 147.31 147.71 147.31 147.66 45.6K
15:54 147.68 147.78 147.56 147.56 37.3K
15:55 147.26 147.26 146.81 147.04 82.9K
15:56 146.95 147.28 146.95 147.28 77.3K
15:57 147.30 147.54 147.17 147.50 73.7K
15:58 147.50 147.65 147.50 147.55 92.1K
15:59 147.52 147.54 147.38 147.42 1,095.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음