씨게이트 (STX)

STX
🏛️ 미국 →
257.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 148.38 149.45 148.38 149.12 77.2K
09:31 149.12 149.95 148.44 149.23 47.0K
09:32 149.08 149.08 148.39 148.73 117.2K
09:33 148.66 149.50 148.40 148.59 35.7K
09:34 148.64 148.99 147.57 147.76 8.5K
09:35 147.76 149.16 147.59 148.68 20.7K
09:36 148.90 149.97 148.64 149.97 29.8K
09:37 150.00 150.00 149.51 149.52 10.8K
09:38 149.52 150.41 149.43 150.41 14.4K
09:39 150.36 150.82 150.20 150.67 26.6K
09:40 150.72 150.89 150.19 150.52 17.1K
09:41 150.19 150.35 150.13 150.33 12.5K
09:42 150.31 150.42 150.03 150.38 38.5K
09:43 150.30 150.61 150.17 150.32 48.3K
09:44 150.28 150.40 150.16 150.16 35.7K
09:45 150.19 150.19 149.63 149.96 76.5K
09:46 149.93 149.93 149.37 149.37 42.9K
09:47 149.37 150.18 149.37 150.18 21.4K
09:48 150.21 150.39 149.76 149.76 19.5K
09:49 149.99 150.12 149.90 149.99 8.7K
09:50 149.96 150.60 149.94 150.60 7.0K
09:51 150.59 150.70 150.33 150.56 21.2K
09:52 150.52 150.76 150.36 150.35 44.3K
09:53 150.22 150.73 150.07 150.73 7.3K
09:54 150.75 151.01 150.71 150.71 17.3K
09:55 150.57 150.63 150.48 150.48 3.7K
09:56 150.09 150.32 150.08 150.18 8.8K
09:57 150.32 150.42 150.22 150.23 6.2K
09:58 150.53 150.58 150.37 150.44 6.0K
09:59 150.56 150.71 150.56 150.69 12.5K
10:00 150.79 151.00 150.74 150.93 18.8K
10:01 150.96 151.40 150.96 151.26 19.1K
10:02 151.21 151.53 150.88 151.53 15.6K
10:03 151.27 151.59 151.12 151.12 79.1K
10:04 151.18 151.25 150.97 151.19 19.1K
10:05 151.23 151.36 151.18 151.32 11.1K
10:06 151.32 151.94 151.30 151.89 38.4K
10:07 151.90 152.10 151.87 152.06 32.8K
10:08 152.08 152.50 152.07 152.38 21.3K
10:09 152.46 152.65 152.38 152.60 13.3K
10:10 152.72 152.72 152.11 152.33 22.3K
10:11 152.27 152.53 152.27 152.29 11.6K
10:12 152.27 152.53 152.27 152.40 4.8K
10:13 152.52 153.28 152.52 153.10 28.0K
10:14 152.98 153.30 152.98 153.25 15.6K
10:15 153.36 153.53 153.21 153.21 29.7K
10:16 153.51 153.51 153.23 153.26 26.2K
10:17 153.26 153.31 153.07 153.31 12.4K
10:18 153.14 153.36 153.14 153.36 13.3K
10:19 153.30 153.55 153.26 153.26 14.4K
10:20 153.26 153.41 152.97 152.97 10.5K
10:21 152.98 153.10 152.86 153.10 21.3K
10:22 153.04 153.11 152.77 152.98 17.2K
10:23 152.99 153.03 152.98 153.03 4.0K
10:24 153.03 153.14 153.03 153.11 9.6K
10:25 153.11 153.11 152.91 153.06 16.2K
10:26 153.06 153.06 152.52 152.53 26.0K
10:27 152.59 152.92 152.45 152.85 8.4K
10:28 152.92 153.12 152.77 152.77 15.6K
10:29 152.73 153.20 152.73 153.20 8.6K
10:30 153.17 153.58 153.17 153.43 51.9K
10:31 153.53 153.85 153.49 153.85 36.8K
10:32 153.85 154.19 153.85 154.12 28.4K
10:33 154.23 154.44 154.17 154.24 24.1K
10:34 154.00 154.08 153.79 153.79 26.4K
10:35 153.53 153.60 152.98 153.16 19.8K
10:36 153.11 153.74 153.05 153.74 31.2K
10:37 153.52 154.02 153.52 153.92 13.3K
10:38 154.11 154.44 153.91 154.37 20.0K
10:39 154.37 154.95 154.37 154.72 47.7K
10:40 154.72 154.72 154.34 154.69 36.7K
10:41 154.59 154.87 154.56 154.58 24.5K
10:42 154.47 154.75 154.39 154.46 20.1K
10:43 154.43 154.44 154.27 154.36 21.5K
10:44 154.49 154.68 154.49 154.57 21.1K
10:45 154.56 154.78 154.56 154.64 9.7K
10:46 154.48 154.50 154.02 154.02 54.2K
10:47 154.22 154.41 154.06 154.41 8.0K
10:48 154.35 154.58 154.26 154.41 13.8K
10:49 154.26 154.45 154.12 154.44 9.0K
10:50 154.44 154.44 153.65 153.65 16.4K
10:51 153.61 153.69 153.35 153.51 16.4K
10:52 153.50 153.59 152.94 153.59 28.2K
10:53 153.53 153.53 152.94 153.04 7.5K
10:54 153.19 153.49 153.18 153.29 14.1K
10:55 153.23 153.51 153.23 153.49 4.4K
10:56 153.55 153.59 153.47 153.52 13.9K
10:57 153.52 153.66 153.49 153.65 2.3K
10:58 153.54 153.72 153.36 153.43 6.1K
10:59 153.33 153.39 153.31 153.31 4.9K
11:00 153.37 153.51 153.26 153.43 21.2K
11:01 153.41 153.68 153.31 153.68 16.2K
11:02 153.73 153.92 153.73 153.92 15.5K
11:03 153.90 154.20 153.90 154.20 13.1K
11:04 154.17 154.33 153.69 153.69 34.9K
11:05 153.75 154.09 153.75 154.09 7.6K
11:06 154.03 154.21 153.78 153.78 13.0K
11:07 153.77 153.77 153.55 153.56 8.4K
11:08 153.56 153.60 153.36 153.60 10.9K
11:09 153.52 153.52 153.35 153.35 19.0K
11:10 153.36 153.47 153.27 153.41 10.9K
11:11 153.44 153.65 153.32 153.65 13.3K
11:12 153.78 154.15 153.78 153.91 17.5K
11:13 153.82 153.93 153.73 153.73 5.1K
11:14 153.72 153.80 153.67 153.74 9.6K
11:15 153.71 153.71 153.35 153.49 7.8K
11:16 153.55 153.55 153.18 153.18 7.5K
11:17 153.26 153.49 153.26 153.32 7.1K
11:18 153.28 153.45 153.25 153.45 4.8K
11:19 153.34 153.76 153.34 153.76 9.6K
11:20 153.82 153.96 153.82 153.85 13.8K
11:21 153.94 154.00 153.69 153.69 14.5K
11:22 153.57 153.57 153.47 153.57 3.4K
11:23 153.44 153.65 153.44 153.60 3.5K
11:24 153.60 153.69 153.55 153.64 8.1K
11:25 153.66 153.72 153.64 153.64 10.7K
11:26 153.68 153.87 153.65 153.76 17.4K
11:27 153.80 153.82 153.75 153.80 3.7K
11:28 153.81 153.97 153.81 153.96 8.8K
11:29 153.96 154.08 153.96 154.00 20.7K
11:30 154.05 154.27 154.05 154.27 6.5K
11:31 154.33 154.48 154.31 154.40 43.2K
11:32 154.41 154.48 154.38 154.47 13.1K
11:33 154.53 154.53 154.40 154.40 6.2K
11:34 154.40 154.40 154.15 154.27 16.7K
11:35 154.33 154.33 154.27 154.32 9.0K
11:36 154.31 154.39 154.31 154.38 16.3K
11:37 154.40 154.47 154.40 154.47 13.1K
11:38 154.47 154.57 154.46 154.54 9.2K
11:39 154.57 154.67 154.57 154.67 6.1K
11:40 154.67 154.77 154.67 154.69 16.3K
11:41 154.68 154.91 154.68 154.85 10.3K
11:42 154.85 154.85 154.80 154.83 4.5K
11:43 154.83 154.94 154.79 154.89 18.0K
11:44 154.90 155.01 154.89 154.95 50.0K
11:45 154.96 155.00 154.92 155.00 31.6K
11:46 155.01 155.23 155.01 155.20 31.1K
11:47 155.16 155.19 155.13 155.15 21.3K
11:48 155.14 155.32 155.13 155.23 19.6K
11:49 155.22 155.23 155.08 155.17 8.1K
11:50 155.17 155.52 155.17 155.52 16.8K
11:51 155.55 155.76 155.52 155.74 28.0K
11:52 155.75 155.84 155.72 155.80 20.3K
11:53 155.86 155.90 155.81 155.86 26.8K
11:54 155.83 156.12 155.83 156.12 18.8K
11:55 156.12 156.12 156.04 156.06 14.4K
11:56 156.02 156.05 155.61 155.79 45.3K
11:57 155.79 155.79 155.62 155.73 13.0K
11:58 155.73 155.73 155.45 155.56 17.9K
11:59 155.57 155.57 155.20 155.44 18.8K
12:00 155.38 155.51 155.34 155.37 3.5K
12:01 155.37 155.59 155.37 155.53 2.6K
12:02 155.58 156.06 155.56 156.06 18.7K
12:03 156.00 156.14 155.93 155.93 25.8K
12:04 155.96 155.96 155.87 155.91 8.5K
12:05 155.86 155.91 155.72 155.82 10.4K
12:06 155.82 155.85 155.73 155.85 15.3K
12:07 155.85 155.85 155.69 155.69 8.3K
12:08 155.65 155.65 155.53 155.62 8.8K
12:09 155.57 155.70 155.55 155.70 11.1K
12:10 155.66 155.68 155.61 155.60 8.0K
12:11 155.54 155.82 155.54 155.79 7.7K
12:12 155.83 155.83 155.56 155.56 8.7K
12:13 155.48 155.51 155.41 155.46 15.8K
12:14 155.53 155.57 155.47 155.52 12.3K
12:15 155.52 155.61 155.52 155.61 5.4K
12:16 155.57 155.86 155.57 155.71 18.7K
12:17 155.71 155.88 155.71 155.88 4.8K
12:18 155.85 156.04 155.83 156.04 11.7K
12:19 156.04 156.09 155.98 156.09 2.6K
12:20 156.10 156.17 156.06 156.08 9.3K
12:21 156.07 156.17 156.00 156.06 33.6K
12:22 156.06 156.15 156.06 156.15 4.8K
12:23 156.17 156.29 156.15 156.21 8.8K
12:24 156.19 156.45 156.19 156.34 15.1K
12:25 156.29 156.29 156.19 156.27 11.8K
12:26 156.23 156.23 156.00 156.06 18.5K
12:27 155.97 155.98 155.83 155.98 10.2K
12:28 155.94 156.00 155.83 156.00 19.2K
12:29 155.90 156.10 155.83 156.10 26.6K
12:30 156.06 156.43 155.90 156.43 14.0K
12:31 156.32 156.37 156.14 156.14 5.6K
12:32 156.24 156.27 156.20 156.27 1.3K
12:33 156.31 156.31 156.20 156.26 3.8K
12:34 156.22 156.36 156.22 156.36 7.8K
12:35 156.43 156.43 156.29 156.31 4.5K
12:36 156.31 156.35 156.24 156.35 7.5K
12:37 156.30 156.34 156.30 156.34 3.0K
12:38 156.31 156.35 156.26 156.33 8.7K
12:39 156.28 156.31 156.07 156.07 9.5K
12:40 156.07 156.20 156.00 156.15 8.6K
12:41 156.25 156.36 156.21 156.21 4.2K
12:42 156.36 156.66 156.36 156.41 17.2K
12:43 156.40 156.51 156.36 156.47 5.3K
12:44 156.46 156.53 156.46 156.53 9.0K
12:45 156.53 156.65 156.53 156.59 8.3K
12:46 156.55 156.64 156.26 156.29 6.3K
12:47 156.32 156.39 156.32 156.33 3.9K
12:48 156.31 156.31 156.21 156.29 3.3K
12:49 156.31 156.57 156.29 156.53 6.0K
12:50 156.64 156.65 156.59 156.65 2.5K
12:51 156.69 156.73 156.60 156.72 16.4K
12:52 156.74 156.85 156.74 156.81 10.9K
12:53 156.81 156.96 156.81 156.93 8.2K
12:54 156.94 157.00 156.86 156.96 17.6K
12:55 156.93 157.01 156.87 157.01 9.8K
12:56 157.03 157.16 157.00 157.04 12.4K
12:57 157.01 157.04 156.95 156.97 6.2K
12:58 156.97 156.97 156.78 156.83 12.7K
12:59 156.87 156.87 156.71 156.79 9.0K
13:00 156.81 157.01 156.69 157.01 10.8K
13:01 156.98 157.06 156.96 157.06 9.2K
13:02 157.05 157.10 156.99 157.05 9.4K
13:03 157.04 157.15 157.04 157.14 5.9K
13:04 157.04 157.15 157.03 157.08 20.2K
13:05 157.04 157.04 156.88 156.98 15.2K
13:06 157.05 157.07 157.01 157.07 3.2K
13:07 157.03 157.09 156.94 157.00 8.3K
13:08 157.05 157.06 156.94 157.00 10.7K
13:09 157.00 157.06 156.94 157.03 8.0K
13:10 157.03 157.16 156.97 157.13 6.7K
13:11 157.08 157.24 157.01 157.24 25.5K
13:12 157.36 157.38 157.29 157.33 14.2K
13:13 157.26 157.44 157.26 157.35 27.5K
13:14 157.37 157.42 157.04 157.13 40.2K
13:15 157.12 157.12 156.70 156.70 17.2K
13:16 156.69 156.78 156.37 156.44 23.1K
13:17 156.45 156.60 156.45 156.47 9.2K
13:18 156.42 156.42 156.12 156.14 11.3K
13:19 156.16 156.23 155.89 156.10 39.6K
13:20 156.06 156.27 156.00 156.22 13.5K
13:21 156.30 156.56 156.27 156.54 20.6K
13:22 156.55 156.55 156.40 156.46 13.3K
13:23 156.46 156.64 156.44 156.59 27.8K
13:24 156.58 156.60 156.54 156.57 28.1K
13:25 156.57 156.57 156.46 156.50 20.1K
13:26 156.47 156.63 156.47 156.55 15.2K
13:27 156.47 156.56 156.39 156.47 37.8K
13:28 156.46 156.52 156.09 156.09 32.1K
13:29 156.06 156.14 156.06 156.14 2.6K
13:30 156.10 156.17 155.85 155.90 6.1K
13:31 155.90 155.96 155.85 155.94 11.7K
13:32 155.90 155.95 155.86 155.86 6.5K
13:33 155.90 156.03 155.90 155.92 10.4K
13:34 155.97 155.97 155.74 155.74 6.2K
13:35 155.74 155.91 155.74 155.85 4.7K
13:36 155.85 156.34 155.85 156.34 9.3K
13:37 156.36 156.38 156.36 156.38 2.5K
13:38 156.38 156.38 156.26 156.26 5.2K
13:39 156.21 156.21 155.90 156.08 7.9K
13:40 156.11 156.14 156.11 156.11 3.3K
13:41 156.01 156.20 156.01 156.20 4.9K
13:42 156.18 156.18 156.07 156.07 1.6K
13:43 156.11 156.11 155.79 155.96 6.3K
13:44 155.88 156.07 155.87 156.06 4.6K
13:45 156.15 156.23 156.15 156.23 2.2K
13:46 156.20 156.31 156.18 156.18 2.9K
13:47 156.16 156.16 156.00 156.00 2.7K
13:48 156.00 156.05 155.97 155.97 7.8K
13:49 155.84 156.03 155.81 155.94 14.3K
13:50 155.93 155.93 155.54 155.54 13.7K
13:51 155.67 155.67 155.40 155.49 12.7K
13:52 155.50 155.54 155.10 155.10 8.0K
13:53 155.27 155.36 155.24 155.24 4.5K
13:54 155.28 155.39 155.28 155.39 4.8K
13:55 155.31 155.35 155.28 155.29 3.8K
13:56 155.29 155.43 155.16 155.16 3.1K
13:57 155.30 155.36 155.25 155.36 8.4K
13:58 155.28 155.34 155.18 155.18 8.1K
13:59 155.17 155.44 155.17 155.44 8.5K
14:00 155.38 155.64 155.38 155.61 6.3K
14:01 155.68 155.71 155.62 155.62 3.2K
14:02 155.69 155.80 155.69 155.69 2.6K
14:03 155.69 155.76 155.58 155.67 2.6K
14:04 155.66 155.71 155.63 155.63 4.8K
14:05 155.58 155.74 155.58 155.67 17.5K
14:06 155.63 155.63 155.39 155.39 5.9K
14:07 155.28 155.31 155.21 155.21 5.3K
14:08 155.20 155.42 155.20 155.42 6.5K
14:09 155.45 155.45 155.29 155.35 4.2K
14:10 155.35 155.35 155.24 155.35 3.7K
14:11 155.28 155.40 155.28 155.36 3.9K
14:12 155.36 155.44 155.29 155.40 4.4K
14:13 155.54 155.62 155.38 155.38 8.0K
14:14 155.23 155.23 155.09 155.09 3.6K
14:15 155.09 155.16 154.95 154.99 9.0K
14:16 154.98 154.98 154.71 154.88 6.1K
14:17 155.05 155.22 155.05 155.15 4.6K
14:18 155.17 155.18 154.92 155.13 4.4K
14:19 155.03 155.34 155.03 155.34 3.4K
14:20 155.36 155.36 155.31 155.33 3.5K
14:21 155.56 155.77 155.55 155.76 3.0K
14:22 155.76 155.76 155.69 155.70 4.5K
14:23 155.57 155.57 155.40 155.42 5.1K
14:24 155.50 155.50 155.47 155.48 4.4K
14:25 155.50 155.50 155.45 155.47 2.4K
14:26 155.45 155.58 155.44 155.58 3.7K
14:27 155.55 155.82 155.55 155.67 4.3K
14:28 155.66 155.66 155.61 155.61 1.8K
14:29 155.61 155.61 155.34 155.46 10.2K
14:30 155.39 155.51 155.28 155.28 6.4K
14:31 155.40 155.50 155.39 155.49 2.9K
14:32 155.46 155.52 155.36 155.35 6.0K
14:33 155.22 155.33 155.22 155.27 5.2K
14:34 155.24 155.53 155.24 155.53 7.9K
14:35 155.43 155.43 155.35 155.42 3.1K
14:36 155.55 155.63 155.34 155.50 4.8K
14:37 155.53 155.70 155.53 155.56 8.5K
14:38 155.55 155.69 155.55 155.68 7.1K
14:39 155.72 155.73 155.67 155.67 8.9K
14:40 155.65 155.92 155.65 155.88 6.8K
14:41 155.91 156.00 155.91 155.96 5.5K
14:42 155.96 156.06 155.92 156.06 7.5K
14:43 156.06 156.16 155.94 155.99 9.2K
14:44 156.00 156.05 155.98 156.02 4.3K
14:45 156.08 156.31 156.08 156.31 5.5K
14:46 156.31 156.31 156.22 156.22 3.3K
14:47 156.16 156.27 156.16 156.16 8.2K
14:48 156.21 156.25 156.16 156.19 5.3K
14:49 156.27 156.29 156.22 156.27 7.2K
14:50 156.29 156.32 156.21 156.21 8.5K
14:51 156.19 156.28 156.19 156.20 5.8K
14:52 156.21 156.22 156.20 156.20 2.6K
14:53 156.20 156.20 156.19 156.19 2.6K
14:54 156.19 156.20 156.08 156.13 6.0K
14:55 156.07 156.18 156.07 156.18 8.3K
14:56 156.22 156.64 156.21 156.64 11.3K
14:57 156.64 156.64 156.30 156.30 5.7K
14:58 156.30 156.37 156.28 156.37 4.8K
14:59 156.36 156.36 156.22 156.29 6.7K
15:00 156.35 156.46 156.32 156.45 17.1K
15:01 156.45 156.50 156.36 156.36 23.7K
15:02 156.36 156.43 156.36 156.37 8.0K
15:03 156.30 156.35 156.03 156.03 41.9K
15:04 156.07 156.12 156.01 156.12 20.8K
15:05 156.12 156.55 156.12 156.55 11.2K
15:06 156.60 156.66 156.47 156.63 8.4K
15:07 156.57 156.61 156.48 156.49 6.3K
15:08 156.48 156.50 156.44 156.50 7.2K
15:09 156.43 156.48 156.42 156.47 5.6K
15:10 156.49 156.58 156.49 156.57 2.6K
15:11 156.57 156.57 156.22 156.22 14.2K
15:12 156.32 156.37 156.12 156.13 7.9K
15:13 156.19 156.25 156.12 156.23 21.5K
15:14 156.21 156.26 156.14 156.21 11.6K
15:15 156.24 156.30 156.19 156.19 9.3K
15:16 156.19 156.19 156.10 156.12 6.0K
15:17 156.11 156.18 155.97 155.97 11.7K
15:18 156.02 156.09 155.98 156.09 4.7K
15:19 156.07 156.23 156.07 156.20 10.9K
15:20 156.19 156.27 156.17 156.27 5.0K
15:21 156.38 156.43 156.23 156.23 11.7K
15:22 156.24 156.24 156.16 156.17 3.9K
15:23 156.17 156.21 156.02 156.06 11.7K
15:24 156.02 156.10 155.91 155.97 17.0K
15:25 156.03 156.03 155.85 155.85 22.6K
15:26 155.87 155.88 155.73 155.88 8.7K
15:27 155.88 156.30 155.88 156.30 9.5K
15:28 156.30 156.30 156.23 156.23 6.8K
15:29 156.27 156.27 156.09 156.19 9.1K
15:30 156.11 156.22 155.94 156.22 11.2K
15:31 156.22 156.29 156.20 156.24 12.5K
15:32 156.34 156.38 156.34 156.34 8.2K
15:33 156.35 156.38 156.27 156.35 8.4K
15:34 156.35 156.43 156.22 156.43 24.7K
15:35 156.45 156.49 156.36 156.49 19.8K
15:36 156.56 156.56 156.47 156.47 7.1K
15:37 156.47 156.55 156.47 156.49 14.3K
15:38 156.48 156.64 156.44 156.63 9.4K
15:39 156.56 156.65 156.48 156.65 14.6K
15:40 156.58 156.74 156.56 156.74 11.7K
15:41 156.71 156.84 156.64 156.68 16.5K
15:42 156.59 156.77 156.59 156.69 10.5K
15:43 156.75 156.79 156.64 156.64 12.1K
15:44 156.71 156.72 156.55 156.72 14.1K
15:45 156.70 156.78 156.69 156.70 10.4K
15:46 156.70 156.70 156.48 156.49 28.0K
15:47 156.47 156.75 156.47 156.67 30.8K
15:48 156.58 156.68 156.58 156.66 18.3K
15:49 156.75 156.94 156.75 156.81 30.0K
15:50 156.81 156.91 156.73 156.88 51.0K
15:51 156.85 156.88 156.69 156.71 48.7K
15:52 156.70 156.86 156.64 156.81 25.6K
15:53 156.87 157.10 156.83 157.10 36.7K
15:54 157.09 157.25 157.09 157.24 45.6K
15:55 156.81 156.89 156.80 156.85 61.4K
15:56 156.83 156.83 156.66 156.66 68.3K
15:57 156.68 156.94 156.64 156.92 95.3K
15:58 156.96 156.98 156.90 156.90 93.6K
15:59 156.90 157.17 156.89 157.01 1,195.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음