씨게이트 (STX)

STX
🏛️ 미국 →
236.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 151.44 151.60 151.44 151.60 35.2K
09:31 151.80 151.80 151.80 151.80 2.9K
09:32 151.80 151.85 151.59 151.61 13.5K
09:33 151.47 151.53 151.46 151.53 5.0K
09:34 151.53 152.45 151.53 152.42 18.7K
09:35 152.35 152.53 152.33 152.34 12.8K
09:36 152.36 152.36 152.17 152.34 1.9K
09:37 152.36 153.17 152.36 153.10 23.5K
09:38 153.21 153.21 152.94 153.06 11.0K
09:39 153.21 153.26 152.94 153.26 6.8K
09:40 153.10 153.37 153.10 153.25 20.0K
09:41 153.25 153.47 153.15 153.33 21.1K
09:42 153.33 153.35 153.29 153.35 4.7K
09:43 153.20 153.67 153.20 153.52 13.1K
09:44 153.52 153.59 153.50 153.59 2.7K
09:45 153.55 153.75 153.55 153.73 7.3K
09:46 153.73 154.15 153.73 154.15 13.3K
09:47 154.44 155.00 154.39 154.97 33.8K
09:48 154.96 154.96 154.43 154.43 7.4K
09:49 154.61 154.92 154.49 154.49 29.3K
09:50 154.58 154.76 154.36 154.36 14.2K
09:51 154.34 154.40 154.15 154.24 14.9K
09:52 154.24 154.56 154.24 154.56 9.8K
09:53 154.45 154.54 154.30 154.42 9.3K
09:54 154.50 154.51 154.40 154.45 3.4K
09:55 154.45 154.79 154.45 154.68 32.9K
09:56 154.68 155.04 154.68 154.98 27.6K
09:57 155.03 155.30 155.03 155.19 19.4K
09:58 155.11 155.17 155.11 155.16 6.8K
09:59 155.11 155.45 155.11 155.45 38.7K
10:00 155.56 155.66 155.50 155.61 29.2K
10:01 155.58 155.89 155.58 155.89 15.2K
10:02 155.80 155.85 155.71 155.78 18.7K
10:03 155.74 155.82 155.70 155.82 3.0K
10:04 155.70 155.84 155.54 155.80 18.9K
10:05 155.84 156.10 155.84 155.93 26.4K
10:06 155.89 155.96 155.87 155.96 6.7K
10:07 155.86 156.09 155.86 156.09 5.1K
10:08 156.08 156.08 155.87 156.04 17.8K
10:09 156.04 156.04 155.83 155.83 17.5K
10:10 155.83 156.05 155.83 156.05 13.6K
10:11 155.87 155.87 155.83 155.82 9.1K
10:12 155.83 155.87 155.72 155.72 6.7K
10:13 155.60 155.68 155.54 155.68 16.0K
10:14 155.65 155.65 155.50 155.52 14.5K
10:15 155.32 155.41 155.32 155.32 6.1K
10:16 155.25 155.26 155.13 155.16 20.4K
10:17 155.27 155.38 155.26 155.34 19.9K
10:18 155.34 155.34 155.17 155.24 11.8K
10:19 155.20 155.30 155.17 155.29 15.0K
10:20 155.29 155.36 154.79 154.79 14.5K
10:21 154.89 154.97 154.73 154.84 7.0K
10:22 154.88 154.94 154.71 154.71 5.2K
10:23 154.56 154.69 154.30 154.42 10.7K
10:24 154.50 154.53 154.40 154.40 11.0K
10:25 154.27 154.50 154.27 154.34 3.0K
10:26 154.35 154.35 154.23 154.27 4.0K
10:27 154.23 154.47 154.20 154.41 16.0K
10:28 154.19 154.29 154.07 154.24 10.2K
10:29 154.24 154.24 154.15 154.15 6.2K
10:30 154.23 154.44 154.23 154.43 7.6K
10:31 154.40 154.49 154.38 154.38 7.5K
10:32 154.38 154.38 154.00 154.09 7.2K
10:33 154.01 154.03 153.93 154.03 13.5K
10:34 154.15 154.15 154.14 154.14 7.8K
10:35 154.14 154.14 154.08 154.08 3.8K
10:36 154.03 154.10 153.95 154.00 4.2K
10:37 154.01 154.09 154.01 154.06 6.0K
10:38 154.02 154.02 153.97 153.97 5.4K
10:39 153.96 154.02 153.96 154.02 3.4K
10:40 154.02 154.21 154.02 154.06 5.6K
10:41 154.13 154.22 154.13 154.15 7.0K
10:42 154.22 154.22 154.00 154.14 10.7K
10:43 154.06 154.06 153.94 153.99 11.4K
10:44 154.07 154.56 154.07 154.56 11.6K
10:45 154.37 154.43 154.37 154.43 3.9K
10:46 154.38 154.39 154.34 154.34 5.9K
10:47 154.40 154.49 154.34 154.38 11.3K
10:48 154.36 154.36 154.31 154.36 2.8K
10:49 154.32 154.49 154.25 154.48 6.5K
10:50 154.48 154.68 154.47 154.66 5.3K
10:51 154.66 154.66 154.29 154.29 14.8K
10:52 154.35 154.53 154.35 154.53 4.0K
10:53 154.47 154.47 154.45 154.45 1.2K
10:54 154.57 154.61 154.47 154.54 6.8K
10:55 154.45 154.46 154.45 154.46 3.5K
10:56 154.30 154.51 154.30 154.31 15.6K
10:57 154.35 154.49 154.35 154.49 3.8K
10:58 154.57 154.57 154.57 154.57 1.3K
10:59 154.65 154.68 154.52 154.52 3.7K
11:00 154.52 154.52 154.47 154.47 5.3K
11:01 154.49 154.49 154.49 154.49 1.6K
11:02 154.54 154.54 154.40 154.49 1.3K
11:03 154.49 154.49 154.49 154.49 0.7K
11:04 154.57 154.61 154.31 154.31 5.5K
11:05 154.31 154.39 154.31 154.37 3.7K
11:06 154.31 154.31 154.10 154.16 7.9K
11:07 154.09 154.16 154.07 154.07 4.1K
11:08 154.07 154.13 154.07 154.13 1.8K
11:09 154.13 154.19 154.08 154.19 3.3K
11:10 154.31 154.46 154.31 154.46 1.9K
11:11 154.32 154.46 154.32 154.41 4.5K
11:12 154.41 154.53 154.38 154.53 2.9K
11:13 154.53 154.63 154.53 154.63 2.2K
11:14 154.55 154.67 154.55 154.67 3.4K
11:15 154.78 154.78 154.71 154.71 0.9K
11:16 154.79 154.79 154.48 154.54 8.0K
11:17 154.54 154.54 154.47 154.47 6.4K
11:18 154.22 154.22 154.01 154.01 2.8K
11:19 154.11 154.26 154.01 154.11 7.2K
11:20 154.34 154.41 154.29 154.41 2.2K
11:21 154.47 154.47 154.45 154.45 1.9K
11:22 154.45 154.62 154.45 154.62 3.5K
11:23 154.58 154.63 154.58 154.63 3.1K
11:24 154.56 154.56 154.56 154.56 2.6K
11:25 154.56 154.69 154.56 154.67 4.6K
11:26 154.73 154.73 154.66 154.66 2.4K
11:27 154.70 154.74 154.61 154.61 7.1K
11:28 154.60 154.60 154.60 154.60 1.1K
11:29 154.59 154.59 154.23 154.35 8.7K
11:30 154.36 154.36 154.34 154.34 1.3K
11:31 154.24 154.33 154.24 154.32 3.2K
11:32 154.31 154.34 154.30 154.30 2.3K
11:33 154.30 154.30 154.24 154.30 3.1K
11:34 154.29 154.33 154.25 154.25 4.3K
11:35 154.25 154.25 154.13 154.16 1.9K
11:36 154.13 154.17 154.01 154.01 13.6K
11:37 154.07 154.07 154.07 154.07 2.3K
11:38 154.01 154.05 153.96 153.96 7.4K
11:39 154.01 154.01 153.95 153.95 1.7K
11:40 153.93 154.03 153.93 153.98 5.0K
11:41 153.94 153.95 153.88 153.94 1.6K
11:42 153.94 153.99 153.94 153.94 3.9K
11:43 154.00 154.00 153.86 153.86 6.5K
11:44 153.85 153.85 153.68 153.68 3.0K
11:45 153.73 153.73 153.67 153.73 0.9K
11:46 153.78 154.03 153.78 154.03 8.4K
11:47 153.99 154.04 153.99 154.04 8.7K
11:48 154.02 154.11 154.02 154.11 0.9K
11:49 154.11 154.15 154.09 154.15 2.1K
11:50 154.19 154.23 154.13 154.18 4.5K
11:51 154.18 154.18 154.18 154.18 1.2K
11:52 154.18 154.18 154.13 154.13 1.9K
11:53 154.24 154.27 154.22 154.27 2.9K
11:54 154.27 154.27 154.27 154.27 1.0K
11:55 154.26 154.26 154.24 154.24 1.6K
11:56 154.28 154.28 154.28 154.28 1.0K
11:57 154.33 154.33 154.32 154.32 1.4K
11:58 154.32 154.32 154.11 154.11 11.1K
11:59 154.27 154.39 154.27 154.28 3.7K
12:00 154.15 154.24 154.15 154.23 2.3K
12:01 154.22 154.22 154.22 154.22 1.0K
12:02 154.23 154.28 154.16 154.28 5.4K
12:03 154.21 154.21 154.21 154.21 1.6K
12:04 154.12 154.12 154.12 154.12 0.8K
12:05 154.11 154.11 154.07 154.07 2.3K
12:06 154.08 154.08 154.08 154.08 0.7K
12:07 154.09 154.14 154.09 154.10 5.2K
12:08 154.16 154.18 154.10 154.18 2.2K
12:09 154.17 154.17 154.08 154.09 3.8K
12:10 154.21 154.21 154.21 154.21 1.4K
12:11 154.21 154.25 154.18 154.19 5.6K
12:12 154.18 154.18 154.18 154.18 0.9K
12:13 154.18 154.18 154.07 154.12 5.7K
12:14 154.04 154.04 153.87 153.87 7.0K
12:15 153.96 153.96 153.95 153.95 3.8K
12:16 154.07 154.14 154.07 154.14 2.1K
12:17 154.18 154.19 154.09 154.09 1.9K
12:18 154.00 154.00 154.00 154.00 0.1K
12:19 154.09 154.09 153.94 153.94 3.3K
12:20 154.07 154.07 153.99 153.99 1.8K
12:21 153.93 153.93 153.93 153.93 0.7K
12:22 153.99 154.00 153.99 153.99 1.6K
12:23 154.05 154.08 154.02 154.02 2.6K
12:24 154.02 154.11 154.01 154.11 4.1K
12:25 154.07 154.07 154.07 154.07 0.3K
12:26 154.06 154.06 154.01 154.01 2.5K
12:27 154.01 154.01 153.81 153.81 5.0K
12:28 153.83 153.98 153.75 153.91 4.8K
12:29 153.91 153.92 153.91 153.92 1.1K
12:30 153.92 153.92 153.91 153.91 2.0K
12:31 153.92 153.92 153.92 153.92 0.5K
12:32 153.91 153.91 153.91 153.91 0.8K
12:33 153.91 153.94 153.88 153.94 1.5K
12:34 153.87 153.88 153.72 153.75 9.9K
12:35 153.68 153.68 153.68 153.68 0.9K
12:36 153.72 153.72 153.65 153.65 2.3K
12:37 153.60 153.73 153.60 153.73 1.8K
12:38 153.77 153.80 153.75 153.78 6.8K
12:40 153.77 153.77 153.77 153.77 1.2K
12:41 153.96 153.96 153.88 153.88 2.6K
12:42 153.88 153.89 153.88 153.89 1.4K
12:43 153.88 153.88 153.88 153.88 0.4K
12:44 153.84 153.84 153.84 153.84 4.7K
12:45 153.89 153.89 153.81 153.81 4.6K
12:46 153.89 153.96 153.89 153.96 2.9K
12:47 153.94 153.96 153.94 153.96 1.3K
12:48 153.95 153.99 153.95 153.95 2.3K
12:49 153.95 153.95 153.91 153.91 3.2K
12:50 154.00 154.00 153.94 154.00 2.7K
12:51 154.03 154.03 154.03 154.03 2.9K
12:52 154.00 154.00 154.00 154.00 0.6K
12:53 154.00 154.00 154.00 154.00 2.3K
12:55 154.00 154.00 153.96 153.96 2.2K
12:56 153.92 153.92 153.87 153.87 8.9K
12:57 153.83 153.83 153.83 153.83 1.2K
12:58 153.76 153.76 153.76 153.76 1.0K
12:59 153.75 153.75 153.75 153.75 2.5K
13:00 153.74 153.74 153.68 153.68 2.6K
13:01 153.72 153.72 153.61 153.62 4.1K
13:02 153.58 153.60 153.57 153.60 2.0K
13:03 153.66 153.69 153.62 153.69 3.1K
13:04 153.75 153.90 153.75 153.90 6.1K
13:05 153.83 153.83 153.83 153.83 2.2K
13:06 153.84 153.84 153.84 153.84 0.6K
13:07 153.91 153.97 153.91 153.93 3.0K
13:08 153.97 153.99 153.97 153.98 2.2K
13:09 154.03 154.03 154.03 154.03 0.8K
13:10 154.07 154.07 153.96 153.96 0.5K
13:11 154.02 154.03 154.02 154.03 3.0K
13:12 154.01 154.01 154.01 154.01 0.7K
13:13 154.08 154.20 153.94 154.20 4.0K
13:14 154.20 154.28 154.20 154.28 1.1K
13:15 154.20 154.20 153.97 153.97 20.2K
13:16 154.00 154.00 154.00 154.00 0.7K
13:17 153.97 154.01 153.97 154.01 2.1K
13:18 154.05 154.07 153.98 154.00 2.5K
13:19 154.00 154.06 154.00 154.06 2.0K
13:20 154.00 154.14 154.00 154.14 1.9K
13:21 154.13 154.13 154.13 154.13 0.5K
13:22 154.05 154.18 154.05 154.15 4.4K
13:23 154.15 154.15 154.15 154.15 1.3K
13:24 154.15 154.15 154.09 154.09 1.7K
13:25 154.02 154.02 154.01 154.01 1.5K
13:26 154.05 154.05 154.05 154.04 0.5K
13:27 153.99 154.04 153.97 154.04 1.8K
13:28 153.94 154.02 153.94 154.02 2.9K
13:29 153.95 154.02 153.95 153.96 2.3K
13:30 153.96 154.03 153.96 154.03 4.7K
13:31 154.03 154.03 154.03 154.03 1.6K
13:32 154.03 154.03 153.94 153.99 64.0K
13:34 153.99 154.04 153.84 153.90 9.2K
13:35 153.87 153.87 153.87 153.87 0.6K
13:36 153.92 153.92 153.57 153.57 7.0K
13:37 153.58 153.62 153.53 153.60 6.7K
13:38 153.57 153.60 153.49 153.49 3.2K
13:39 153.57 153.57 153.57 153.57 1.7K
13:40 153.54 153.54 153.46 153.51 2.0K
13:41 153.56 153.56 153.56 153.56 2.0K
13:42 153.41 153.41 153.40 153.40 1.2K
13:43 153.39 153.39 153.38 153.38 6.5K
13:44 153.38 153.38 153.38 153.38 0.6K
13:45 153.44 153.44 153.27 153.26 3.5K
13:46 153.19 153.26 153.19 153.26 3.1K
13:47 153.26 153.40 153.25 153.40 5.9K
13:49 153.33 153.33 153.33 153.33 1.5K
13:50 153.30 153.33 153.18 153.18 5.0K
13:51 153.10 153.10 153.05 153.05 8.0K
13:52 153.22 153.22 153.21 153.21 4.9K
13:53 153.16 153.16 153.09 153.12 4.3K
13:54 153.15 153.20 153.10 153.19 4.0K
13:55 153.10 153.10 153.00 153.03 9.6K
13:56 153.02 153.02 153.02 153.02 1.2K
13:57 153.14 153.14 153.14 153.14 2.0K
13:58 153.17 153.18 153.17 153.18 2.1K
13:59 153.13 153.22 153.13 153.14 3.4K
14:00 153.13 153.13 153.05 153.05 3.1K
14:01 152.97 152.97 152.97 152.97 1.2K
14:02 153.06 153.06 153.06 153.06 0.5K
14:03 152.97 152.98 152.84 152.84 5.5K
14:04 152.77 152.84 152.69 152.84 10.1K
14:05 152.84 152.84 152.65 152.77 3.6K
14:06 152.79 152.80 152.51 152.51 13.2K
14:07 152.62 152.62 152.48 152.48 4.7K
14:08 152.61 152.61 152.61 152.60 5.1K
14:10 152.60 152.60 152.60 152.60 0.9K
14:11 152.58 152.58 152.58 152.57 0.8K
14:12 152.64 152.68 152.64 152.67 2.8K
14:13 152.68 152.68 152.68 152.68 1.9K
14:14 152.70 152.75 152.67 152.67 2.0K
14:15 152.74 152.74 152.74 152.74 1.2K
14:16 152.75 152.80 152.75 152.80 4.1K
14:17 152.73 152.73 152.69 152.69 3.4K
14:18 152.69 152.74 152.69 152.74 2.2K
14:19 152.69 152.69 152.69 152.69 2.9K
14:20 152.74 152.74 152.69 152.69 1.0K
14:21 152.69 152.69 152.67 152.67 3.1K
14:22 152.74 152.74 152.67 152.68 4.1K
14:23 152.77 152.77 152.69 152.72 4.1K
14:24 152.72 152.76 152.67 152.76 4.8K
14:25 152.72 152.77 152.72 152.76 5.1K
14:26 152.76 152.76 152.76 152.76 0.7K
14:27 152.76 152.76 152.76 152.76 0.9K
14:28 152.68 152.68 152.55 152.56 8.2K
14:29 152.56 152.57 152.56 152.56 2.0K
14:30 152.57 152.57 152.57 152.57 1.3K
14:31 152.56 152.64 152.56 152.64 9.7K
14:32 152.68 152.68 152.64 152.64 3.9K
14:33 152.71 152.80 152.71 152.76 2.3K
14:34 152.77 152.77 152.77 152.76 1.3K
14:35 152.77 152.79 152.77 152.79 2.8K
14:36 152.77 152.89 152.77 152.82 5.4K
14:38 152.89 152.89 152.86 152.87 1.3K
14:39 152.87 152.92 152.82 152.83 3.2K
14:40 152.87 152.87 152.87 152.87 1.9K
14:41 152.82 152.82 152.72 152.72 8.9K
14:42 152.74 152.81 152.74 152.76 4.8K
14:43 152.76 152.78 152.70 152.70 3.4K
14:44 152.67 152.67 152.43 152.51 5.3K
14:45 152.29 152.50 152.29 152.50 3.6K
14:46 152.50 152.50 152.50 152.50 8.7K
14:47 152.51 152.57 152.51 152.57 2.1K
14:48 152.64 152.65 152.54 152.65 5.6K
14:49 152.64 152.66 152.64 152.64 1.2K
14:50 152.64 152.70 152.63 152.63 2.4K
14:51 152.63 152.67 152.63 152.64 2.1K
14:52 152.65 152.69 152.62 152.64 2.9K
14:53 152.64 152.64 152.50 152.50 5.1K
14:54 152.60 152.60 152.57 152.59 2.7K
14:55 152.56 152.59 152.52 152.52 3.0K
14:56 152.55 152.68 152.55 152.68 4.1K
14:57 152.69 152.69 152.59 152.59 4.1K
14:58 152.68 152.78 152.68 152.78 8.4K
14:59 152.79 152.79 152.72 152.72 5.2K
15:00 152.75 152.78 152.75 152.78 2.0K
15:01 152.76 152.76 152.70 152.72 4.9K
15:02 152.77 152.78 152.74 152.78 2.2K
15:03 152.75 152.75 152.70 152.70 4.0K
15:04 152.72 152.74 152.66 152.74 4.7K
15:05 152.72 152.72 152.72 152.72 0.8K
15:06 152.72 152.76 152.63 152.63 3.0K
15:07 152.72 152.72 152.66 152.66 2.0K
15:08 152.67 152.68 152.67 152.68 2.1K
15:09 152.75 152.75 152.68 152.68 1.7K
15:10 152.74 152.77 152.74 152.74 4.5K
15:11 152.78 152.78 152.66 152.78 6.1K
15:12 152.71 152.72 152.67 152.67 1.4K
15:13 152.72 152.73 152.70 152.70 3.2K
15:14 152.72 152.72 152.72 152.72 2.5K
15:15 152.71 152.71 152.69 152.70 2.6K
15:16 152.60 152.60 152.52 152.60 3.6K
15:17 152.53 152.59 152.53 152.56 2.7K
15:18 152.56 152.59 152.49 152.49 5.1K
15:19 152.49 152.54 152.48 152.54 7.1K
15:20 152.57 152.58 152.54 152.54 3.9K
15:21 152.49 152.49 152.37 152.46 11.7K
15:22 152.44 152.46 152.41 152.41 4.2K
15:23 152.46 152.52 152.45 152.52 5.4K
15:24 152.47 152.47 152.45 152.46 4.1K
15:25 152.53 152.53 152.35 152.39 27.7K
15:26 152.37 152.37 152.31 152.31 4.3K
15:27 152.34 152.34 152.26 152.31 9.8K
15:28 152.31 152.31 152.31 152.31 1.0K
15:29 152.28 152.31 152.27 152.29 6.0K
15:30 152.29 152.31 152.24 152.28 6.4K
15:31 152.24 152.28 152.06 152.06 11.1K
15:32 152.10 152.10 151.91 151.91 7.6K
15:33 151.91 151.97 151.84 151.96 8.7K
15:34 151.92 151.95 151.89 151.95 4.2K
15:35 151.95 151.97 151.95 151.97 3.5K
15:36 151.96 152.01 151.96 151.98 5.1K
15:37 151.98 152.03 151.93 152.01 5.5K
15:38 152.01 152.02 152.01 152.01 4.2K
15:39 152.03 152.07 151.97 152.07 11.8K
15:40 152.05 152.08 152.05 152.08 4.1K
15:41 152.05 152.08 151.93 151.93 8.3K
15:42 151.94 151.94 151.88 151.91 3.8K
15:43 151.93 151.93 151.80 151.80 6.6K
15:44 151.80 151.90 151.80 151.84 6.2K
15:45 151.88 151.90 151.79 151.89 6.6K
15:46 151.86 151.90 151.83 151.82 5.4K
15:47 151.88 151.89 151.82 151.88 13.4K
15:48 151.88 151.95 151.87 151.87 12.9K
15:49 151.87 151.87 151.77 151.77 8.5K
15:50 151.78 151.80 151.63 151.64 14.8K
15:51 151.63 151.63 151.48 151.57 17.4K
15:52 151.55 151.60 151.44 151.44 10.7K
15:53 151.39 151.46 151.35 151.44 19.9K
15:54 151.54 151.71 151.54 151.70 27.6K
15:55 151.53 151.53 151.23 151.34 27.7K
15:56 151.36 151.52 151.36 151.45 20.9K
15:57 151.45 151.50 151.43 151.50 29.2K
15:58 151.46 151.53 151.46 151.53 43.2K
15:59 151.53 151.73 151.53 151.69 363.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음