씨게이트 (STX)

STX
🏛️ 미국 →
257.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 152.08 152.50 151.84 152.04 28.3K
09:32 152.34 152.34 151.49 151.81 3.1K
09:33 151.60 151.60 151.60 151.60 0.5K
09:34 151.73 151.73 151.72 151.72 2.2K
09:35 151.59 151.61 151.22 151.22 8.4K
09:36 151.21 151.24 151.18 151.24 0.9K
09:37 151.25 151.25 151.25 151.25 1.1K
09:38 151.06 151.08 150.89 150.89 2.8K
09:39 150.89 150.89 150.73 150.73 1.3K
09:40 150.60 150.60 150.60 150.60 1.2K
09:41 150.55 150.55 150.55 150.55 0.7K
09:42 150.86 151.27 150.86 151.27 3.4K
09:43 150.95 151.26 150.95 151.14 4.3K
09:44 151.14 151.15 151.14 151.14 3.1K
09:45 150.94 150.94 150.35 150.35 21.4K
09:46 150.50 150.50 150.35 150.35 1.6K
09:47 150.49 150.93 150.49 150.93 9.2K
09:48 150.93 150.93 150.78 150.78 6.4K
09:49 151.12 151.44 151.10 151.10 5.7K
09:50 151.00 151.00 150.89 150.89 1.2K
09:51 150.81 150.95 150.81 150.93 6.8K
09:52 150.75 150.91 150.75 150.91 0.8K
09:53 150.89 150.91 150.89 150.91 2.8K
09:54 151.25 151.49 151.25 151.49 3.8K
09:55 151.49 151.49 151.42 151.42 7.7K
09:56 151.40 151.41 151.32 151.41 7.4K
09:59 151.21 151.21 151.09 151.09 2.4K
10:00 151.02 151.30 151.02 151.30 4.7K
10:01 151.25 151.26 151.25 151.25 3.3K
10:02 151.31 151.35 151.13 151.13 10.3K
10:03 151.22 151.58 151.22 151.48 2.9K
10:04 151.58 151.62 151.53 151.53 3.0K
10:05 151.46 151.46 151.46 151.46 1.4K
10:06 151.49 151.49 151.49 151.49 0.6K
10:07 151.47 151.73 151.47 151.58 34.3K
10:08 151.58 151.58 151.58 151.57 8.9K
10:09 151.52 151.75 151.52 151.64 3.6K
10:10 151.70 152.00 151.60 151.91 5.9K
10:11 151.81 151.82 151.69 151.82 6.9K
10:12 151.60 151.60 151.60 151.60 1.1K
10:13 151.58 151.58 151.58 151.57 1.7K
10:14 151.38 151.38 151.30 151.30 2.8K
10:15 151.23 151.30 151.23 151.29 1.7K
10:16 151.28 151.28 151.23 151.23 2.1K
10:17 151.12 151.12 151.03 151.03 1.6K
10:18 150.96 151.06 150.92 151.06 2.7K
10:19 150.98 150.98 150.98 150.98 0.5K
10:20 151.13 151.13 151.13 151.13 2.6K
10:21 151.20 151.20 150.71 150.71 4.8K
10:22 150.47 150.57 150.34 150.44 9.1K
10:23 150.44 150.44 150.30 150.44 5.0K
10:24 150.35 150.72 150.35 150.72 6.5K
10:25 150.61 150.72 150.54 150.54 2.5K
10:26 150.54 150.54 150.44 150.45 3.5K
10:27 150.50 150.50 150.44 150.44 0.7K
10:28 150.50 150.66 150.50 150.55 4.3K
10:29 150.77 150.88 150.77 150.88 3.9K
10:30 150.93 150.93 150.72 150.75 3.6K
10:31 150.80 150.80 150.80 150.80 1.6K
10:32 150.72 150.85 150.68 150.68 3.0K
10:33 150.68 150.68 150.68 150.68 0.6K
10:34 150.60 150.76 150.60 150.73 1.6K
10:35 150.67 150.75 150.67 150.75 2.8K
10:36 150.87 151.03 150.87 151.03 3.3K
10:37 150.89 150.89 150.85 150.85 2.5K
10:38 150.86 150.91 150.86 150.90 3.5K
10:39 150.90 150.90 150.61 150.63 9.5K
10:40 150.71 150.71 150.30 150.53 19.3K
10:41 150.46 150.56 150.31 150.31 6.3K
10:42 150.24 150.34 150.10 150.15 6.3K
10:43 150.00 150.37 149.95 150.37 10.3K
10:44 150.27 150.33 150.21 150.32 5.1K
10:45 150.33 150.33 149.97 150.25 32.1K
10:46 150.29 150.29 150.04 150.04 6.5K
10:47 150.01 150.01 149.74 149.74 4.0K
10:48 149.81 149.96 149.72 149.72 4.3K
10:49 149.69 149.70 149.53 149.53 3.6K
10:50 149.50 149.50 149.19 149.38 20.6K
10:51 149.57 149.67 149.57 149.59 5.8K
10:52 149.50 149.50 149.50 149.50 1.0K
10:53 149.53 149.58 149.51 149.51 5.5K
10:54 149.65 149.96 149.65 149.96 7.3K
10:55 150.19 150.22 150.08 150.19 4.2K
10:56 150.07 150.07 150.01 150.02 1.1K
10:57 150.07 150.14 150.03 150.14 10.0K
10:58 150.20 150.27 150.18 150.18 3.5K
10:59 150.18 150.33 150.18 150.33 17.2K
11:00 150.23 150.33 150.17 150.17 15.4K
11:01 150.11 150.13 150.01 150.04 3.7K
11:02 149.99 150.26 149.99 150.26 8.3K
11:03 150.03 150.13 149.88 149.88 5.2K
11:04 149.87 149.87 149.72 149.72 3.8K
11:05 149.63 149.63 149.54 149.55 3.0K
11:06 149.54 149.60 149.51 149.53 4.5K
11:07 149.55 149.55 149.44 149.44 4.1K
11:08 149.45 149.57 149.45 149.52 5.3K
11:09 149.52 149.68 149.42 149.68 8.2K
11:10 149.74 149.74 149.49 149.49 4.4K
11:11 149.43 149.60 149.36 149.42 3.1K
11:12 149.36 149.44 149.32 149.32 6.1K
11:13 149.34 149.34 149.22 149.25 2.7K
11:14 149.36 149.65 149.13 149.65 55.1K
11:15 149.56 149.56 149.32 149.32 4.5K
11:16 149.51 149.52 149.33 149.52 16.0K
11:17 149.46 149.63 149.46 149.63 7.4K
11:18 149.53 149.72 149.53 149.68 11.8K
11:19 149.75 149.75 149.47 149.49 9.0K
11:20 149.47 149.57 149.42 149.42 6.4K
11:21 149.42 149.61 149.39 149.58 12.0K
11:22 149.49 149.51 149.41 149.42 9.7K
11:23 149.50 149.54 149.42 149.42 12.5K
11:24 149.51 149.73 149.51 149.66 16.1K
11:25 149.71 149.71 149.51 149.62 8.8K
11:26 149.71 149.78 149.67 149.73 7.3K
11:27 149.77 149.96 149.77 149.93 13.3K
11:28 149.95 150.05 149.95 150.00 9.8K
11:29 149.93 149.96 149.75 149.75 3.7K
11:30 149.75 149.95 149.74 149.77 4.1K
11:31 149.86 150.10 149.83 150.04 13.9K
11:32 150.02 150.05 149.98 149.98 2.2K
11:33 149.96 149.99 149.82 149.85 4.5K
11:34 149.91 150.08 149.90 149.90 11.3K
11:35 149.74 149.74 149.51 149.52 5.9K
11:36 149.55 149.84 149.55 149.81 6.9K
11:37 149.66 149.71 149.48 149.48 6.3K
11:38 149.48 149.48 149.28 149.29 4.6K
11:39 149.24 149.31 149.23 149.29 9.6K
11:40 149.33 149.33 149.15 149.20 1.8K
11:41 149.20 149.52 149.15 149.46 9.7K
11:42 149.42 149.58 149.39 149.47 3.9K
11:43 149.45 149.47 149.32 149.32 3.5K
11:44 149.32 149.38 149.24 149.38 4.2K
11:45 149.43 149.43 149.21 149.23 2.9K
11:46 149.38 149.53 149.31 149.53 10.0K
11:47 149.66 149.66 149.60 149.60 3.2K
11:48 149.53 149.61 149.53 149.55 2.7K
11:49 149.55 149.55 149.49 149.50 5.5K
11:50 149.50 149.81 149.45 149.81 15.2K
11:51 149.84 149.84 149.78 149.82 10.2K
11:52 149.88 149.91 149.79 149.79 8.7K
11:53 149.79 149.91 149.68 149.68 16.5K
11:54 149.73 149.73 149.57 149.57 3.6K
11:55 149.50 149.50 149.33 149.39 3.6K
11:56 149.39 149.40 149.18 149.35 11.4K
11:57 149.31 149.38 149.20 149.29 19.6K
11:58 149.29 149.35 148.93 148.95 14.6K
11:59 148.92 149.06 148.92 148.99 14.5K
12:00 148.99 148.99 148.40 148.40 16.9K
12:01 148.40 148.43 148.30 148.31 5.8K
12:02 148.30 148.58 148.29 148.40 7.2K
12:03 148.40 148.51 148.25 148.25 14.6K
12:04 148.27 148.44 148.25 148.40 4.7K
12:05 148.48 148.48 148.05 148.05 11.1K
12:06 148.08 148.16 148.01 148.16 4.9K
12:07 148.15 148.15 148.00 148.03 5.4K
12:08 148.02 148.05 147.81 147.82 11.2K
12:09 147.81 147.98 147.81 147.85 4.5K
12:10 148.09 148.09 148.05 148.05 7.4K
12:11 147.89 147.90 147.73 147.90 7.0K
12:12 147.91 147.91 147.61 147.61 2.8K
12:13 147.63 147.63 147.55 147.59 4.2K
12:14 147.51 147.60 147.43 147.43 7.6K
12:15 147.58 147.75 147.58 147.75 4.1K
12:16 147.72 147.90 147.72 147.84 9.4K
12:17 147.83 147.92 147.83 147.85 2.9K
12:18 147.84 147.87 147.43 147.43 6.3K
12:19 147.44 147.58 147.40 147.56 2.8K
12:20 147.53 147.83 147.52 147.83 8.1K
12:21 147.84 148.00 147.84 147.85 7.9K
12:22 147.92 148.03 147.80 147.90 26.7K
12:23 147.97 147.97 147.86 147.91 1.3K
12:24 147.85 147.88 147.79 147.86 25.2K
12:25 147.83 147.85 147.75 147.75 9.0K
12:26 147.75 147.84 147.68 147.68 6.7K
12:27 147.70 147.88 147.65 147.73 8.6K
12:28 147.64 147.64 147.62 147.62 3.0K
12:29 147.62 147.66 147.62 147.66 3.1K
12:30 147.50 147.72 147.50 147.56 11.7K
12:31 147.51 147.57 147.41 147.41 7.4K
12:32 147.53 147.60 147.43 147.43 27.4K
12:33 147.44 147.48 147.44 147.47 6.5K
12:34 147.49 147.49 147.45 147.45 6.7K
12:35 147.51 147.68 147.51 147.64 11.4K
12:36 147.66 147.66 147.51 147.51 13.7K
12:37 147.54 147.57 147.30 147.29 4.8K
12:38 147.29 147.34 147.24 147.24 8.7K
12:39 147.24 147.44 147.21 147.21 16.2K
12:40 147.10 147.27 147.10 147.27 4.3K
12:41 147.15 147.43 147.15 147.42 8.7K
12:42 147.46 147.46 147.30 147.40 2.9K
12:43 147.26 147.35 147.20 147.20 2.3K
12:44 147.25 147.25 147.12 147.19 6.8K
12:45 147.19 147.26 147.14 147.19 3.6K
12:46 147.25 147.26 147.18 147.22 6.8K
12:47 147.19 147.24 147.15 147.22 2.5K
12:48 147.30 147.37 147.21 147.37 10.7K
12:49 147.36 147.40 147.31 147.36 8.9K
12:50 147.34 147.34 147.16 147.16 4.7K
12:51 147.16 147.42 147.16 147.39 7.6K
12:52 147.38 147.39 147.28 147.37 7.7K
12:53 147.48 147.48 147.41 147.44 8.0K
12:54 147.45 147.45 147.29 147.35 4.1K
12:55 147.26 147.30 147.23 147.23 4.9K
12:56 147.17 147.26 147.17 147.21 3.8K
12:57 147.21 147.23 147.14 147.15 4.9K
12:58 147.15 147.23 147.13 147.23 5.6K
12:59 147.16 147.16 147.05 147.08 5.9K
13:00 147.24 147.28 147.19 147.28 10.2K
13:01 147.26 147.37 147.26 147.30 6.3K
13:02 147.33 147.37 147.23 147.34 8.5K
13:03 147.34 147.36 147.26 147.26 9.7K
13:04 147.32 147.33 147.24 147.24 5.1K
13:05 147.24 147.30 147.19 147.23 7.6K
13:06 147.15 147.24 147.15 147.19 3.9K
13:07 147.19 147.19 147.01 147.11 7.4K
13:08 147.15 147.30 147.10 147.30 9.5K
13:09 147.31 147.49 147.30 147.46 8.6K
13:10 147.40 147.43 147.40 147.43 3.3K
13:11 147.41 147.47 147.39 147.42 3.8K
13:12 147.39 147.45 147.30 147.30 6.5K
13:13 147.24 147.24 147.13 147.13 2.6K
13:14 147.11 147.20 147.11 147.20 4.3K
13:15 147.16 147.23 147.12 147.23 4.5K
13:16 147.22 147.26 147.20 147.26 4.0K
13:17 147.26 147.31 147.21 147.27 1.9K
13:18 147.23 147.26 147.19 147.23 5.5K
13:19 147.18 147.34 147.18 147.34 7.7K
13:20 147.35 147.35 147.20 147.20 3.3K
13:21 147.27 147.28 147.24 147.28 5.7K
13:22 147.28 147.47 147.28 147.47 6.0K
13:23 147.45 147.46 147.39 147.44 6.7K
13:24 147.45 147.45 147.28 147.28 4.7K
13:25 147.30 147.39 147.20 147.39 13.0K
13:26 147.42 147.42 147.36 147.42 1.7K
13:27 147.43 147.43 147.33 147.37 4.3K
13:28 147.41 147.41 147.32 147.38 3.4K
13:29 147.42 147.46 147.32 147.43 7.8K
13:30 147.46 147.49 147.46 147.49 5.7K
13:31 147.52 147.52 147.45 147.45 1.5K
13:32 147.45 147.50 147.40 147.40 3.8K
13:33 147.39 147.53 147.38 147.53 13.7K
13:34 147.55 147.60 147.55 147.56 5.2K
13:35 147.55 147.55 147.49 147.50 3.4K
13:36 147.45 147.47 147.45 147.46 3.9K
13:37 147.47 147.53 147.43 147.43 3.7K
13:38 147.42 147.47 147.33 147.35 3.6K
13:39 147.34 147.51 147.33 147.38 3.4K
13:40 147.39 147.41 147.31 147.40 9.3K
13:41 147.40 147.48 147.40 147.43 11.5K
13:42 147.38 147.42 147.35 147.42 2.7K
13:43 147.39 147.47 147.39 147.47 5.2K
13:44 147.47 147.47 147.19 147.19 15.0K
13:45 147.19 147.20 147.03 147.03 16.9K
13:46 147.00 147.09 146.99 147.00 12.9K
13:47 147.04 147.04 147.01 147.04 4.3K
13:48 147.03 147.06 146.95 147.00 6.3K
13:49 146.98 147.00 146.88 146.88 9.0K
13:50 146.89 147.25 146.89 147.25 36.8K
13:51 147.16 147.16 147.12 147.13 6.6K
13:52 147.13 147.26 147.13 147.26 4.1K
13:53 147.29 147.30 147.29 147.30 1.5K
13:54 147.25 147.25 147.12 147.12 5.1K
13:55 147.15 147.22 147.12 147.17 2.7K
13:56 147.16 147.31 147.16 147.31 11.2K
13:57 147.34 147.34 147.24 147.30 5.0K
13:58 147.20 147.33 147.20 147.29 5.4K
13:59 147.30 147.43 147.30 147.42 6.6K
14:00 147.36 147.36 147.36 147.36 4.1K
14:01 147.44 147.48 147.36 147.46 10.9K
14:02 147.48 147.58 147.48 147.58 4.3K
14:03 147.55 147.57 147.54 147.57 3.5K
14:04 147.51 147.53 147.49 147.49 6.2K
14:05 147.57 147.60 147.57 147.57 13.9K
14:06 147.64 147.74 147.53 147.74 15.2K
14:07 147.73 147.73 147.68 147.68 4.4K
14:08 147.61 147.70 147.61 147.67 8.1K
14:09 147.72 147.72 147.65 147.65 5.4K
14:10 147.64 147.67 147.60 147.60 4.8K
14:11 147.59 147.65 147.57 147.57 8.9K
14:12 147.56 147.70 147.56 147.70 5.9K
14:13 147.67 147.71 147.67 147.71 2.1K
14:14 147.72 147.72 147.65 147.67 1.7K
14:15 147.68 147.79 147.65 147.65 6.6K
14:16 147.65 147.80 147.65 147.80 12.9K
14:17 147.78 147.86 147.78 147.82 8.9K
14:18 147.69 147.74 147.65 147.67 4.3K
14:19 147.65 147.71 147.61 147.71 3.5K
14:20 147.67 147.71 147.64 147.64 2.7K
14:21 147.70 147.78 147.70 147.71 6.8K
14:22 147.68 147.78 147.68 147.78 10.2K
14:23 147.82 147.82 147.74 147.79 5.7K
14:24 147.83 147.83 147.79 147.81 11.6K
14:25 147.81 147.81 147.78 147.81 6.9K
14:26 147.81 147.93 147.77 147.93 17.7K
14:27 147.94 147.94 147.91 147.92 2.7K
14:28 147.92 147.92 147.84 147.84 2.4K
14:29 147.89 147.89 147.78 147.78 5.0K
14:30 147.79 147.83 147.73 147.76 4.5K
14:31 147.86 147.90 147.80 147.90 6.2K
14:32 147.89 147.95 147.89 147.95 6.0K
14:33 147.94 147.94 147.94 147.94 0.4K
14:34 147.91 148.04 147.91 148.04 7.7K
14:35 148.01 148.05 148.01 148.05 3.9K
14:36 148.09 148.15 148.05 148.15 6.6K
14:37 148.21 148.21 148.12 148.12 5.2K
14:38 148.09 148.09 147.98 147.98 1.2K
14:39 147.96 147.98 147.96 147.97 2.4K
14:40 147.97 147.97 147.88 147.90 3.2K
14:41 147.97 147.97 147.85 147.87 2.6K
14:42 147.92 147.93 147.83 147.83 4.7K
14:43 147.81 147.91 147.81 147.84 1.8K
14:44 147.84 147.92 147.83 147.84 3.6K
14:45 147.83 147.85 147.79 147.80 10.3K
14:46 147.75 147.80 147.64 147.66 4.9K
14:47 147.65 147.78 147.64 147.74 1.6K
14:48 147.67 147.78 147.67 147.76 5.7K
14:49 147.79 147.83 147.78 147.81 7.1K
14:50 147.79 147.93 147.76 147.90 16.0K
14:51 147.90 147.96 147.85 147.91 5.2K
14:52 147.95 147.95 147.91 147.91 3.4K
14:53 147.91 148.06 147.91 148.06 11.6K
14:54 148.07 148.07 147.99 148.03 3.5K
14:55 148.04 148.04 148.00 148.01 1.7K
14:56 148.11 148.13 148.08 148.09 7.2K
14:57 148.03 148.07 147.99 147.99 5.0K
14:58 147.99 148.03 147.97 147.99 6.8K
14:59 147.99 147.99 147.94 147.99 2.0K
15:00 147.99 147.99 147.90 147.95 3.9K
15:01 147.92 148.00 147.90 147.95 6.7K
15:02 147.92 147.97 147.74 147.78 8.0K
15:03 147.77 147.89 147.77 147.89 7.0K
15:04 147.90 147.95 147.85 147.85 7.5K
15:05 147.81 147.87 147.80 147.82 8.3K
15:06 147.87 147.94 147.82 147.89 12.3K
15:07 147.97 148.19 147.97 148.19 17.9K
15:08 148.17 148.18 148.11 148.17 6.2K
15:09 148.08 148.11 148.02 148.02 3.4K
15:10 148.05 148.15 148.04 148.15 6.3K
15:11 148.10 148.11 148.04 148.07 5.0K
15:12 148.08 148.10 148.04 148.07 4.3K
15:13 147.99 148.07 147.99 148.06 4.3K
15:14 148.01 148.09 148.01 148.04 4.1K
15:15 148.09 148.17 148.04 148.05 9.0K
15:16 148.29 148.43 148.13 148.13 21.6K
15:17 148.10 148.12 148.10 148.12 2.2K
15:18 148.12 148.18 147.97 147.97 6.2K
15:19 147.97 148.01 147.97 148.01 5.5K
15:20 148.01 148.09 147.97 148.09 6.6K
15:21 148.09 148.12 148.06 148.12 3.1K
15:22 148.07 148.16 148.07 148.12 15.7K
15:23 148.16 148.17 148.16 148.16 2.0K
15:24 148.16 148.28 148.12 148.25 12.5K
15:25 148.25 148.35 148.17 148.17 5.8K
15:26 148.08 148.12 147.94 147.94 7.2K
15:27 147.97 148.04 147.92 147.92 12.0K
15:28 147.94 147.95 147.89 147.90 4.2K
15:29 147.93 148.11 147.93 148.11 16.4K
15:30 148.05 148.12 148.04 148.04 4.2K
15:31 148.04 148.08 148.03 148.03 4.9K
15:32 148.08 148.23 148.03 148.23 15.5K
15:33 148.16 148.28 148.16 148.26 17.2K
15:34 148.23 148.32 148.21 148.24 4.8K
15:35 148.16 148.16 148.02 148.02 7.8K
15:36 148.02 148.09 147.85 148.03 16.0K
15:37 148.08 148.10 147.96 147.98 12.6K
15:38 148.01 148.15 147.99 148.07 8.7K
15:39 148.05 148.11 148.05 148.11 5.7K
15:40 148.18 148.18 148.08 148.08 10.7K
15:41 148.15 148.15 148.02 148.02 15.2K
15:42 148.02 148.02 147.86 147.93 8.2K
15:43 147.89 147.99 147.89 147.98 12.4K
15:44 147.98 148.00 147.83 147.90 10.0K
15:45 147.90 148.03 147.90 148.01 15.1K
15:46 148.01 148.01 147.75 147.83 11.5K
15:47 147.76 147.90 147.76 147.83 15.0K
15:48 147.84 147.84 147.80 147.81 14.5K
15:49 147.81 147.85 147.78 147.85 17.7K
15:50 147.66 147.66 147.31 147.31 51.8K
15:51 147.29 147.34 147.06 147.10 36.7K
15:52 147.13 147.17 146.97 146.97 54.6K
15:53 147.00 147.03 146.90 146.99 46.6K
15:54 147.03 147.03 146.94 147.02 43.9K
15:55 147.21 147.31 146.92 146.96 58.7K
15:56 146.97 147.01 146.89 147.01 51.8K
15:57 147.02 147.08 146.96 147.08 92.8K
15:58 147.11 147.27 147.11 147.17 117.4K
15:59 147.15 147.29 147.15 147.27 524.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음