씨게이트 (STX)

STX
🏛️ 미국 →
257.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 156.78 156.78 156.31 156.60 33.4K
09:31 156.98 157.20 156.32 156.32 17.5K
09:32 156.20 156.32 155.83 155.83 10.9K
09:33 155.83 156.09 155.83 156.09 0.6K
09:34 155.82 155.82 155.39 155.39 2.4K
09:35 155.41 155.53 155.39 155.40 6.4K
09:36 155.53 155.53 155.36 155.44 4.6K
09:37 155.49 155.49 155.46 155.46 2.6K
09:38 155.46 155.70 155.46 155.70 3.0K
09:39 155.57 155.75 155.16 155.27 10.1K
09:40 155.27 155.27 155.27 155.26 3.1K
09:41 155.16 155.26 154.53 154.53 14.3K
09:42 154.61 154.75 154.41 154.62 10.6K
09:43 154.51 154.51 154.51 154.51 0.8K
09:44 154.58 154.62 154.37 154.37 9.1K
09:45 154.41 154.63 154.11 154.63 8.1K
09:46 154.20 154.45 154.20 154.34 2.1K
09:47 154.31 154.47 154.30 154.31 15.6K
09:48 154.30 154.30 154.08 154.20 15.3K
09:49 154.49 154.61 154.49 154.61 6.6K
09:50 154.61 154.61 154.14 154.14 17.5K
09:51 153.99 154.10 153.74 153.79 7.7K
09:52 153.80 153.97 153.80 153.97 3.9K
09:53 153.87 154.14 153.87 154.14 10.9K
09:54 154.02 154.02 153.76 153.76 4.2K
09:55 153.74 153.74 153.63 153.73 3.8K
09:56 153.52 153.70 153.52 153.70 6.6K
09:57 153.62 153.73 153.62 153.68 4.1K
09:58 153.78 153.78 153.75 153.75 2.6K
09:59 153.74 153.86 153.74 153.86 4.3K
10:00 153.52 153.65 153.46 153.54 8.0K
10:01 153.35 153.53 153.14 153.14 3.6K
10:02 153.15 153.15 152.56 152.67 38.6K
10:03 152.67 152.70 152.53 152.56 12.4K
10:04 152.40 152.58 152.22 152.22 12.2K
10:05 152.25 152.30 151.83 151.83 9.0K
10:06 151.84 152.33 151.74 152.33 14.3K
10:07 152.25 152.32 152.19 152.26 6.6K
10:08 152.40 152.42 152.19 152.19 11.3K
10:09 152.18 152.18 151.99 151.99 3.0K
10:10 151.99 152.30 151.79 152.30 14.0K
10:11 152.31 152.42 152.13 152.13 3.8K
10:12 152.13 152.43 152.07 152.43 15.0K
10:13 152.50 152.61 152.38 152.55 5.3K
10:14 152.56 152.75 152.51 152.51 6.5K
10:15 152.68 152.68 152.40 152.43 3.9K
10:16 152.34 152.44 152.34 152.34 3.9K
10:17 152.24 152.24 151.97 151.97 6.5K
10:18 152.12 152.12 151.93 152.04 6.4K
10:19 151.95 151.95 151.47 151.68 30.2K
10:20 151.68 151.76 151.47 151.68 11.9K
10:21 151.69 151.85 151.56 151.56 5.7K
10:22 151.50 151.52 151.47 151.47 5.5K
10:23 151.53 151.53 151.00 151.03 11.3K
10:24 151.07 151.10 150.80 150.88 69.0K
10:25 150.97 151.20 150.93 150.96 37.2K
10:26 150.97 151.09 150.86 151.05 6.3K
10:27 151.05 151.07 150.86 150.86 16.5K
10:28 150.83 151.24 150.81 151.10 30.3K
10:29 151.21 151.35 151.07 151.35 8.8K
10:30 151.19 151.19 151.19 151.19 1.3K
10:31 151.02 151.05 150.92 150.99 6.5K
10:32 150.92 150.92 150.83 150.89 7.4K
10:33 150.75 150.75 150.33 150.42 22.1K
10:34 150.30 150.49 150.24 150.24 16.4K
10:35 150.15 150.15 149.78 149.78 54.9K
10:36 149.68 150.00 149.55 149.85 23.7K
10:37 149.85 149.95 149.74 149.82 6.6K
10:38 149.85 149.85 149.56 149.56 8.0K
10:39 149.64 149.64 149.49 149.60 5.1K
10:40 149.65 149.75 149.61 149.67 17.7K
10:41 149.67 149.67 149.30 149.30 14.1K
10:42 149.19 149.19 148.84 149.12 32.4K
10:43 149.06 149.09 148.78 148.78 10.4K
10:44 148.78 148.78 148.52 148.65 29.8K
10:45 148.62 148.70 148.08 148.08 14.5K
10:46 147.88 148.36 147.81 148.12 57.7K
10:47 148.04 148.16 147.82 148.10 27.3K
10:48 148.02 148.02 147.71 147.86 28.4K
10:49 147.99 147.99 147.51 147.63 28.6K
10:50 147.87 147.94 147.73 147.82 27.5K
10:51 147.85 148.26 147.72 148.26 24.5K
10:52 148.27 148.34 148.21 148.31 11.0K
10:53 148.34 148.42 148.34 148.42 7.6K
10:54 148.42 148.49 148.24 148.42 12.9K
10:55 148.33 148.73 148.33 148.73 10.4K
10:56 148.68 148.75 148.54 148.59 12.4K
10:57 148.70 148.93 148.70 148.93 16.1K
10:58 148.83 149.04 148.83 149.02 14.0K
10:59 149.10 149.10 148.88 148.88 12.4K
11:00 148.93 148.95 148.83 148.94 4.5K
11:01 148.95 149.29 148.83 149.20 12.2K
11:02 149.29 149.64 149.29 149.64 5.8K
11:03 149.54 149.65 149.52 149.65 8.8K
11:04 149.69 149.78 149.69 149.78 3.2K
11:05 149.81 149.90 149.66 149.66 18.5K
11:06 149.62 149.67 149.60 149.67 12.4K
11:07 149.51 149.74 149.51 149.74 5.3K
11:08 149.68 149.75 149.68 149.75 1.2K
11:09 149.63 149.63 149.50 149.50 10.0K
11:10 149.66 149.66 149.31 149.31 16.5K
11:11 149.40 149.65 149.40 149.58 12.6K
11:12 149.64 149.74 149.63 149.72 6.7K
11:13 149.83 149.98 149.83 149.89 7.7K
11:14 149.96 150.32 149.89 150.32 33.8K
11:15 150.13 150.28 149.98 150.14 13.2K
11:16 150.14 150.18 150.00 150.11 16.7K
11:17 150.09 150.09 149.98 150.09 68.4K
11:18 150.16 150.21 150.16 150.21 3.6K
11:19 150.35 150.35 150.20 150.20 19.0K
11:20 150.20 150.35 150.20 150.35 4.9K
11:21 150.25 150.28 150.16 150.17 5.0K
11:22 150.20 150.20 150.05 150.19 7.9K
11:23 150.18 150.18 150.07 150.17 6.6K
11:24 150.11 150.17 149.87 149.90 20.6K
11:25 149.97 149.97 149.69 149.70 9.5K
11:26 149.75 149.75 149.75 149.75 1.4K
11:27 149.78 149.94 149.78 149.94 7.8K
11:28 149.76 149.88 149.74 149.86 37.0K
11:29 149.87 149.88 149.87 149.87 5.7K
11:30 149.88 150.14 149.88 150.14 10.7K
11:31 149.92 150.08 149.92 150.01 9.2K
11:32 150.06 150.14 149.94 150.14 25.8K
11:33 150.21 150.31 150.13 150.31 15.6K
11:34 150.27 150.35 150.08 150.08 11.8K
11:35 150.05 150.09 149.86 149.90 15.0K
11:36 149.90 150.26 149.90 150.26 5.7K
11:37 150.19 150.28 150.15 150.28 4.4K
11:38 150.35 150.44 150.32 150.34 9.9K
11:39 150.33 150.34 150.19 150.28 3.9K
11:40 150.36 150.36 150.15 150.19 9.4K
11:41 150.16 150.20 150.15 150.15 7.5K
11:42 150.25 150.41 150.13 150.20 11.9K
11:43 150.19 150.25 150.19 150.25 1.6K
11:44 150.31 150.40 150.26 150.40 3.5K
11:45 150.43 150.65 150.43 150.59 3.4K
11:46 150.42 150.46 150.15 150.32 23.3K
11:47 150.23 150.28 150.23 150.28 0.7K
11:48 150.27 150.50 150.27 150.47 7.9K
11:49 150.53 150.53 150.48 150.50 4.9K
11:50 150.50 150.50 150.28 150.28 3.1K
11:51 150.37 150.40 150.31 150.39 4.0K
11:52 150.54 150.58 150.46 150.50 6.7K
11:53 150.37 150.50 150.37 150.47 5.3K
11:54 150.56 150.56 150.38 150.54 3.9K
11:55 150.69 150.80 150.65 150.65 5.8K
11:56 150.65 150.71 150.63 150.65 1.1K
11:57 150.66 150.74 150.65 150.74 5.9K
11:59 150.74 150.77 150.74 150.77 1.9K
12:00 150.89 150.95 150.89 150.94 6.2K
12:01 151.03 151.03 151.03 151.03 1.4K
12:02 151.02 151.02 150.93 150.93 1.4K
12:03 150.93 151.12 150.93 151.09 5.9K
12:04 151.09 151.21 151.09 151.16 4.3K
12:05 151.16 151.18 151.16 151.18 1.7K
12:06 151.18 151.29 151.09 151.29 5.7K
12:07 151.36 151.38 151.33 151.33 3.0K
12:08 151.26 151.26 151.26 151.26 1.4K
12:09 151.08 151.08 151.08 151.08 1.0K
12:10 151.21 151.21 151.21 151.21 0.9K
12:11 151.21 151.21 151.21 151.21 1.2K
12:12 151.18 151.18 151.08 151.07 2.2K
12:14 151.08 151.08 151.08 151.08 1.4K
12:15 151.08 151.08 151.04 151.08 2.5K
12:16 151.17 151.17 151.17 151.17 2.9K
12:17 151.18 151.18 151.15 151.15 1.6K
12:18 151.14 151.22 151.14 151.15 0.6K
12:19 151.06 151.13 151.06 151.13 2.7K
12:20 151.13 151.29 151.13 151.29 5.6K
12:22 151.44 151.47 151.39 151.44 2.1K
12:23 151.49 151.52 151.47 151.47 2.9K
12:24 151.47 151.47 151.19 151.20 7.8K
12:25 151.30 151.30 151.25 151.25 1.2K
12:26 151.16 151.17 151.16 151.17 2.4K
12:27 151.18 151.18 151.13 151.13 1.8K
12:28 151.18 151.18 151.18 151.18 1.7K
12:29 151.21 151.21 151.21 151.21 0.3K
12:30 151.24 151.39 151.22 151.24 8.0K
12:31 151.27 151.31 151.27 151.31 3.9K
12:32 151.27 151.27 151.27 151.27 1.2K
12:33 151.32 151.32 151.32 151.32 1.3K
12:34 151.23 151.31 151.20 151.31 1.7K
12:35 151.29 151.29 151.29 151.29 0.5K
12:36 151.18 151.18 151.11 151.12 3.8K
12:37 151.10 151.10 151.10 151.10 1.4K
12:38 151.19 151.19 151.03 151.03 5.0K
12:39 151.07 151.11 151.07 151.11 1.6K
12:40 151.12 151.12 150.86 150.85 7.9K
12:41 150.86 150.88 150.82 150.82 1.2K
12:42 150.86 151.08 150.86 151.08 4.3K
12:43 151.16 151.16 151.03 151.13 1.1K
12:44 151.14 151.26 151.14 151.23 4.2K
12:45 151.23 151.23 150.91 150.94 8.1K
12:46 150.92 150.92 150.78 150.78 1.6K
12:47 150.79 150.86 150.79 150.86 1.1K
12:48 150.86 150.86 150.86 150.86 1.3K
12:49 150.93 150.96 150.93 150.96 1.6K
12:50 150.89 151.08 150.89 151.08 5.0K
12:51 151.16 151.17 151.16 151.17 1.0K
12:52 151.17 151.36 151.17 151.35 2.8K
12:53 151.36 151.36 151.27 151.31 12.3K
12:55 151.41 151.41 151.32 151.32 1.8K
12:56 151.38 151.40 151.32 151.40 1.3K
12:57 151.41 151.41 151.36 151.35 3.7K
12:58 151.39 151.39 151.33 151.32 3.4K
12:59 151.40 151.40 151.39 151.39 1.3K
13:00 151.28 151.47 151.28 151.43 3.8K
13:01 151.55 151.55 151.55 151.55 2.1K
13:02 151.47 151.47 151.44 151.45 1.9K
13:03 151.34 151.34 151.29 151.29 2.3K
13:04 151.23 151.29 151.23 151.29 0.8K
13:05 151.29 151.37 151.28 151.29 2.4K
13:06 151.30 151.30 151.30 151.29 0.6K
13:07 151.29 151.44 151.29 151.44 4.6K
13:09 151.42 151.42 151.37 151.37 1.2K
13:10 151.42 151.43 151.42 151.43 3.0K
13:11 151.39 151.39 151.39 151.39 0.7K
13:13 151.39 151.45 151.39 151.42 4.5K
13:14 151.44 151.47 151.44 151.45 3.3K
13:15 151.46 151.46 151.38 151.42 9.0K
13:17 151.31 151.38 151.30 151.38 3.3K
13:19 151.41 151.47 151.41 151.47 3.4K
13:20 151.46 151.47 151.46 151.47 3.2K
13:21 151.38 151.38 151.38 151.38 1.1K
13:23 151.46 151.46 151.38 151.38 1.8K
13:24 151.52 151.54 151.52 151.52 3.7K
13:26 151.56 151.56 151.56 151.56 0.7K
13:27 151.57 151.61 151.57 151.61 3.2K
13:29 151.77 151.77 151.69 151.70 1.8K
13:30 151.81 151.81 151.75 151.76 3.8K
13:31 151.79 151.80 151.65 151.65 4.9K
13:32 151.71 151.71 151.71 151.71 2.4K
13:33 151.62 151.62 151.62 151.62 1.1K
13:34 151.61 151.61 151.58 151.58 1.6K
13:35 151.60 151.65 151.60 151.65 1.9K
13:36 151.60 151.62 151.60 151.62 4.3K
13:37 151.68 151.68 151.65 151.65 1.6K
13:38 151.69 151.71 151.69 151.71 1.3K
13:39 151.70 151.70 151.67 151.67 4.6K
13:40 151.62 151.68 151.60 151.60 7.4K
13:43 151.66 151.71 151.66 151.71 1.8K
13:44 151.74 151.78 151.74 151.75 4.5K
13:45 151.66 151.74 151.66 151.74 16.4K
13:46 151.83 151.90 151.82 151.82 2.3K
13:47 151.90 152.02 151.90 152.02 1.9K
13:48 151.98 151.98 151.93 151.93 3.2K
13:49 151.98 151.99 151.98 151.99 2.4K
13:50 152.05 152.05 151.97 151.97 6.2K
13:51 152.01 152.09 152.01 152.09 5.0K
13:52 152.08 152.20 152.07 152.20 3.4K
13:53 152.13 152.20 152.13 152.20 2.1K
13:54 152.22 152.22 152.17 152.17 4.0K
13:55 152.12 152.21 152.12 152.21 5.7K
13:56 152.20 152.25 152.18 152.25 9.1K
13:57 152.25 152.25 152.21 152.25 4.0K
13:58 152.27 152.31 152.16 152.16 9.2K
13:59 152.12 152.15 152.05 152.12 5.7K
14:00 152.08 152.26 152.06 152.26 3.5K
14:01 152.23 152.26 152.10 152.15 3.9K
14:02 152.18 152.18 152.18 152.18 1.6K
14:03 152.11 152.19 152.11 152.19 2.1K
14:04 152.20 152.20 152.20 152.20 3.4K
14:06 152.14 152.14 152.07 152.07 1.2K
14:07 152.26 152.30 152.26 152.30 5.1K
14:08 152.24 152.31 152.24 152.31 0.7K
14:09 152.38 152.38 152.12 152.12 4.8K
14:10 152.10 152.10 152.09 152.09 1.1K
14:11 152.09 152.09 152.08 152.09 1.7K
14:12 152.08 152.12 152.02 152.10 6.8K
14:13 152.09 152.18 152.09 152.18 2.9K
14:14 152.16 152.16 152.16 152.16 0.4K
14:15 152.16 152.21 152.02 152.16 22.3K
14:16 152.16 152.27 152.07 152.27 16.1K
14:17 152.29 152.34 152.25 152.25 5.0K
14:18 152.26 152.30 152.26 152.30 2.3K
14:19 152.33 152.33 152.19 152.26 1.2K
14:20 152.27 152.45 152.27 152.45 3.7K
14:21 152.50 152.50 152.41 152.41 2.0K
14:22 152.36 152.36 152.32 152.32 0.8K
14:23 152.29 152.31 152.29 152.31 4.4K
14:24 152.25 152.25 152.22 152.22 2.2K
14:26 152.19 152.20 152.19 152.20 3.1K
14:27 152.11 152.11 152.09 152.09 2.9K
14:28 152.02 152.02 151.96 151.96 5.4K
14:29 151.96 151.97 151.94 151.97 2.9K
14:30 151.95 151.95 151.82 151.82 3.8K
14:31 151.82 151.92 151.82 151.92 4.2K
14:32 151.93 152.05 151.90 152.05 16.9K
14:33 152.06 152.11 151.97 151.97 3.8K
14:34 151.97 152.04 151.97 152.04 2.1K
14:35 152.02 152.02 151.94 151.94 3.0K
14:36 151.97 152.16 151.97 152.14 3.4K
14:37 152.17 152.17 152.09 152.09 4.3K
14:38 152.09 152.14 152.05 152.14 3.9K
14:40 152.20 152.20 152.08 152.08 3.0K
14:41 152.12 152.14 152.12 152.14 3.4K
14:42 152.15 152.15 152.14 152.14 1.7K
14:43 152.15 152.22 152.15 152.20 4.6K
14:44 152.21 152.30 152.10 152.10 20.2K
14:45 152.28 152.32 152.28 152.32 1.5K
14:46 152.32 152.37 152.02 152.02 6.0K
14:47 151.99 151.99 151.99 151.99 1.3K
14:48 151.84 151.87 151.72 151.87 5.2K
14:49 151.82 151.85 151.82 151.85 0.9K
14:50 151.95 151.99 151.77 151.77 9.4K
14:51 151.81 151.82 151.77 151.77 4.1K
14:52 151.71 151.73 151.63 151.69 2.7K
14:53 151.61 151.61 151.58 151.57 1.0K
14:54 151.60 151.69 151.60 151.68 3.4K
14:55 151.66 151.71 151.65 151.71 3.5K
14:56 151.64 151.98 151.64 151.98 5.2K
14:57 152.05 152.22 152.05 152.14 2.4K
14:58 152.20 152.20 152.13 152.17 1.1K
14:59 152.16 152.21 152.15 152.20 2.9K
15:00 152.18 152.40 152.18 152.29 6.8K
15:01 152.27 152.31 152.27 152.29 2.4K
15:02 152.36 152.38 152.36 152.38 1.5K
15:03 152.45 152.59 152.45 152.50 3.0K
15:04 152.55 152.68 152.45 152.54 4.9K
15:05 152.54 152.54 152.49 152.49 1.6K
15:06 152.46 152.49 152.46 152.49 1.2K
15:07 152.49 152.58 152.49 152.52 4.3K
15:08 152.52 152.57 152.52 152.51 1.4K
15:09 152.51 152.51 152.45 152.45 5.0K
15:10 152.42 152.49 152.42 152.49 2.9K
15:11 152.47 152.47 152.45 152.45 1.6K
15:12 152.45 152.45 152.45 152.45 2.2K
15:13 152.42 152.44 152.35 152.38 3.7K
15:14 152.38 152.38 152.38 152.38 3.5K
15:15 152.44 152.50 152.41 152.41 5.2K
15:16 152.36 152.36 152.25 152.28 6.1K
15:17 152.30 152.30 152.27 152.27 5.0K
15:18 152.28 152.32 152.27 152.27 4.2K
15:19 152.35 152.35 152.29 152.29 2.2K
15:20 152.28 152.37 152.28 152.37 2.6K
15:21 152.43 152.44 152.34 152.39 4.9K
15:22 152.42 152.42 152.21 152.21 5.0K
15:23 152.30 152.46 152.30 152.44 5.1K
15:24 152.44 152.44 152.43 152.44 1.9K
15:25 152.41 152.41 152.34 152.34 2.9K
15:26 152.26 152.38 152.23 152.37 6.1K
15:27 152.39 152.46 152.39 152.44 3.5K
15:28 152.43 152.48 152.42 152.48 1.8K
15:29 152.47 152.48 152.44 152.44 3.4K
15:30 152.44 152.44 152.29 152.29 5.3K
15:31 152.29 152.37 152.29 152.37 3.4K
15:32 152.38 152.38 152.27 152.26 11.0K
15:33 152.24 152.24 152.22 152.22 2.6K
15:34 152.22 152.24 152.19 152.24 6.5K
15:35 152.21 152.25 152.21 152.24 2.9K
15:36 152.24 152.35 152.24 152.35 6.7K
15:37 152.37 152.38 152.35 152.38 4.2K
15:38 152.39 152.40 152.39 152.40 2.7K
15:39 152.43 152.48 152.43 152.44 4.0K
15:40 152.38 152.60 152.38 152.60 7.3K
15:41 152.54 152.61 152.49 152.49 15.5K
15:42 152.60 152.60 152.48 152.48 10.7K
15:43 152.48 152.54 152.46 152.48 5.8K
15:44 152.48 152.48 152.41 152.41 2.7K
15:45 152.47 152.55 152.47 152.48 4.0K
15:46 152.46 152.49 152.37 152.37 6.2K
15:47 152.28 152.28 152.20 152.20 2.9K
15:48 152.19 152.26 152.15 152.18 4.9K
15:49 152.21 152.23 152.18 152.21 8.1K
15:50 152.24 152.33 152.20 152.31 9.7K
15:51 152.28 152.29 152.23 152.23 7.3K
15:52 152.19 152.20 152.13 152.14 7.2K
15:53 152.16 152.27 152.15 152.20 19.3K
15:54 152.32 152.32 152.01 152.01 13.8K
15:55 151.89 152.05 151.89 152.05 10.2K
15:56 151.91 152.02 151.91 151.96 24.0K
15:57 151.92 151.99 151.87 151.98 24.1K
15:58 151.96 151.97 151.87 151.91 29.5K
15:59 151.94 151.94 151.64 151.74 656.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음