씨게이트 (STX)

STX
🏛️ 미국 →
236.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 155.36 155.41 155.26 155.41 15.2K
09:31 154.90 154.90 154.90 154.90 0.2K
09:32 155.11 155.11 154.73 154.73 4.1K
09:33 154.55 155.29 154.55 154.76 3.9K
09:34 154.22 154.77 154.22 154.76 1.3K
09:35 154.23 154.58 154.23 154.58 2.0K
09:36 154.78 154.78 154.58 154.58 1.6K
09:37 154.58 154.58 154.58 154.58 0.6K
09:38 154.66 154.66 154.53 154.53 4.5K
09:39 154.47 154.47 154.24 154.37 4.2K
09:40 154.37 154.37 154.37 154.37 1.6K
09:41 154.37 154.96 154.37 154.96 15.0K
09:42 154.98 155.21 154.98 155.21 0.9K
09:44 155.19 155.19 155.19 155.19 0.7K
09:45 155.41 155.64 155.41 155.64 1.3K
09:46 155.45 155.45 155.41 155.41 2.2K
09:47 155.21 155.63 155.21 155.63 2.8K
09:48 155.71 155.71 155.47 155.47 0.6K
09:49 155.46 155.71 155.46 155.71 1.4K
09:50 155.58 155.58 155.41 155.49 7.3K
09:51 155.18 155.29 155.18 155.24 2.8K
09:52 155.18 155.42 155.18 155.33 4.7K
09:53 155.40 155.40 155.40 155.40 0.2K
09:54 155.36 155.47 155.29 155.33 6.1K
09:55 155.33 155.34 155.32 155.32 0.7K
09:56 155.32 155.32 155.25 155.25 0.7K
09:57 155.15 155.15 154.83 154.83 6.6K
09:58 154.96 155.05 154.96 155.01 4.6K
09:59 155.02 155.22 155.02 155.22 1.9K
10:00 155.14 156.40 155.05 156.40 5.9K
10:01 156.38 157.22 156.35 156.67 2.2K
10:02 156.67 157.01 156.67 156.97 3.4K
10:03 156.97 157.10 156.91 156.91 2.5K
10:04 156.96 156.96 156.70 156.72 6.9K
10:05 156.68 157.11 156.68 157.10 5.0K
10:06 156.83 157.00 156.62 156.80 28.7K
10:07 156.74 156.74 156.58 156.72 15.9K
10:08 156.72 157.06 156.72 156.88 5.4K
10:09 157.11 157.12 156.98 157.12 2.4K
10:10 157.09 157.15 157.00 157.00 2.2K
10:11 157.14 157.14 156.73 156.73 8.0K
10:12 156.73 157.15 156.73 157.15 21.0K
10:13 157.13 157.13 157.08 157.08 2.3K
10:14 157.21 157.31 157.20 157.29 9.5K
10:15 157.29 157.37 157.29 157.34 5.0K
10:16 157.31 157.48 157.31 157.48 5.8K
10:17 157.34 157.43 157.06 157.09 6.6K
10:18 157.00 157.23 157.00 157.06 9.7K
10:19 157.03 157.13 156.86 156.93 4.4K
10:20 157.00 157.02 156.76 156.76 4.0K
10:21 156.51 156.51 156.35 156.35 3.5K
10:22 156.10 156.16 155.88 156.00 2.0K
10:23 155.95 155.95 155.73 155.86 10.6K
10:24 155.85 156.21 155.85 156.21 7.8K
10:25 156.34 156.90 156.34 156.90 3.3K
10:26 156.61 156.83 156.55 156.83 1.2K
10:27 156.68 156.75 156.52 156.57 4.2K
10:28 156.41 156.58 156.41 156.57 1.7K
10:29 156.57 156.76 156.56 156.76 1.9K
10:30 156.73 156.84 156.73 156.83 5.4K
10:32 156.61 156.84 156.61 156.64 0.6K
10:33 156.78 156.79 156.56 156.68 1.9K
10:34 156.57 156.68 156.54 156.54 5.3K
10:35 156.61 156.91 156.61 156.74 7.6K
10:36 156.97 156.99 156.97 156.99 4.9K
10:37 156.99 157.10 156.99 157.10 3.6K
10:38 157.16 157.16 157.05 157.04 2.8K
10:39 157.05 157.05 156.92 156.92 1.3K
10:40 157.06 157.27 157.06 157.26 6.5K
10:41 157.22 157.25 157.03 157.16 4.5K
10:42 157.18 157.18 157.18 157.18 3.8K
10:43 157.18 157.52 157.18 157.47 18.8K
10:44 157.45 157.61 157.45 157.60 8.4K
10:45 157.58 157.62 157.46 157.57 7.0K
10:46 157.64 157.75 157.61 157.75 4.9K
10:47 157.66 157.74 157.62 157.62 1.0K
10:48 157.74 157.77 157.74 157.77 4.7K
10:49 157.78 157.78 157.78 157.78 1.2K
10:50 157.78 157.79 157.77 157.79 3.5K
10:51 157.79 157.81 157.69 157.78 3.0K
10:52 157.79 157.79 157.71 157.71 1.7K
10:53 157.80 157.83 157.80 157.83 4.0K
10:54 157.83 157.89 157.78 157.78 4.9K
10:55 157.84 157.86 157.84 157.85 0.7K
10:56 157.79 157.79 157.72 157.72 4.6K
10:57 157.60 157.65 157.60 157.65 10.3K
10:58 157.74 157.76 157.74 157.76 12.2K
10:59 157.78 157.96 157.75 157.75 16.1K
11:00 157.71 157.97 157.71 157.83 1.6K
11:01 157.94 158.20 157.94 158.20 3.6K
11:02 158.22 158.35 158.22 158.35 5.6K
11:03 158.41 158.49 158.36 158.36 2.0K
11:04 158.36 158.38 158.36 158.38 1.1K
11:05 158.44 158.44 158.39 158.39 2.8K
11:06 158.39 158.51 158.17 158.17 2.9K
11:07 158.16 158.18 158.14 158.17 4.5K
11:08 158.18 158.30 158.18 158.30 3.5K
11:09 158.42 158.42 158.36 158.36 0.4K
11:10 158.42 158.58 158.41 158.58 5.0K
11:11 158.57 158.67 158.51 158.51 11.2K
11:12 158.51 158.66 158.39 158.53 7.8K
11:13 158.53 158.53 158.53 158.53 3.2K
11:14 158.63 158.73 158.63 158.73 3.5K
11:15 158.63 158.66 158.58 158.57 3.2K
11:16 158.66 158.78 158.65 158.70 2.2K
11:17 158.76 158.97 158.76 158.82 4.9K
11:18 158.82 158.87 158.76 158.80 2.7K
11:19 158.82 158.82 158.82 158.82 0.7K
11:20 158.76 158.86 158.76 158.85 3.0K
11:21 159.00 159.00 158.72 158.72 2.8K
11:22 158.85 158.85 158.84 158.84 1.2K
11:23 158.91 158.91 158.83 158.83 0.5K
11:24 158.84 158.94 158.55 158.54 4.9K
11:25 158.61 158.61 158.54 158.54 4.6K
11:26 158.55 158.79 158.55 158.68 2.4K
11:27 158.65 158.65 158.59 158.59 2.5K
11:28 158.60 158.61 158.60 158.61 0.7K
11:29 158.57 158.60 158.51 158.56 1.2K
11:30 158.50 158.50 158.40 158.40 4.3K
11:31 158.46 158.46 158.39 158.44 1.8K
11:32 158.44 158.56 158.41 158.41 9.3K
11:33 158.50 158.50 158.27 158.27 5.3K
11:34 158.27 158.44 158.27 158.31 9.4K
11:35 158.28 158.28 158.28 158.28 1.1K
11:36 158.31 158.31 158.24 158.24 3.2K
11:37 158.23 158.33 158.23 158.33 4.5K
11:38 158.27 158.27 158.07 158.07 2.7K
11:39 158.08 158.16 158.08 158.15 2.9K
11:40 158.17 158.31 158.17 158.31 5.3K
11:41 158.31 158.31 158.29 158.29 2.4K
11:42 158.27 158.27 158.27 158.27 1.5K
11:43 158.27 158.36 158.24 158.24 7.1K
11:44 158.42 158.42 158.32 158.34 2.7K
11:45 158.34 158.35 158.34 158.35 0.8K
11:46 158.35 158.35 158.26 158.26 5.6K
11:47 158.26 158.26 158.24 158.25 2.6K
11:48 158.25 158.25 158.10 158.12 6.5K
11:49 158.18 158.18 158.18 158.18 0.6K
11:50 158.18 158.23 158.14 158.19 3.9K
11:51 158.30 158.44 158.30 158.44 2.6K
11:52 158.44 158.45 158.44 158.45 0.8K
11:53 158.47 158.58 158.47 158.53 3.1K
11:54 158.55 158.56 158.51 158.51 0.8K
11:55 158.51 158.53 158.51 158.53 0.7K
11:56 158.46 158.46 158.41 158.45 1.8K
11:57 158.45 158.46 158.37 158.37 2.2K
11:58 158.38 158.38 158.38 158.38 1.0K
11:59 158.41 158.52 158.28 158.28 5.5K
12:00 158.26 158.45 158.26 158.45 2.3K
12:01 158.41 158.50 158.41 158.50 1.2K
12:02 158.48 158.83 158.47 158.83 13.4K
12:03 158.63 158.84 158.63 158.81 2.8K
12:04 158.68 158.71 158.68 158.68 0.9K
12:05 158.64 158.80 158.45 158.45 12.4K
12:06 158.44 158.47 158.40 158.47 2.6K
12:07 158.47 158.47 158.47 158.47 0.7K
12:08 158.60 158.60 158.45 158.45 2.7K
12:09 158.45 158.58 158.31 158.39 3.7K
12:10 158.36 158.37 158.36 158.37 0.7K
12:11 158.40 158.40 158.31 158.38 1.6K
12:12 158.45 158.45 158.37 158.38 1.0K
12:13 158.38 158.38 158.28 158.31 4.6K
12:14 158.43 158.48 158.35 158.35 3.9K
12:15 158.53 158.56 158.46 158.46 0.9K
12:16 158.38 158.46 158.18 158.18 3.3K
12:17 158.27 158.41 158.27 158.41 2.8K
12:18 158.41 158.41 158.19 158.24 3.4K
12:19 158.28 158.31 158.26 158.26 1.7K
12:20 158.38 158.38 158.19 158.34 1.2K
12:21 158.47 158.47 158.37 158.37 0.8K
12:22 158.39 158.39 158.28 158.31 3.2K
12:23 158.32 158.35 158.32 158.35 0.7K
12:24 158.32 158.37 158.30 158.32 1.3K
12:25 158.30 158.30 158.24 158.24 1.5K
12:26 158.27 158.27 158.13 158.16 4.9K
12:27 158.16 158.24 158.03 158.03 1.6K
12:28 158.12 158.12 158.11 158.10 1.1K
12:29 158.13 158.18 158.11 158.18 1.8K
12:30 158.18 158.25 158.12 158.22 5.3K
12:31 158.22 158.26 158.22 158.26 2.3K
12:32 158.22 158.27 158.22 158.27 0.8K
12:33 158.23 158.24 158.19 158.24 3.7K
12:34 158.18 158.18 158.18 158.18 1.3K
12:35 158.12 158.16 158.12 158.16 0.9K
12:36 158.23 158.23 158.22 158.22 1.9K
12:37 158.28 158.28 158.28 158.28 0.5K
12:38 158.15 158.15 158.15 158.15 0.3K
12:39 158.10 158.14 158.01 158.14 1.4K
12:40 158.01 158.06 158.01 158.05 1.5K
12:41 158.18 158.18 158.13 158.13 2.7K
12:42 158.08 158.12 158.08 158.12 3.7K
12:43 158.08 158.15 158.08 158.15 3.1K
12:44 158.16 158.20 158.16 158.16 1.1K
12:45 158.25 158.25 158.16 158.16 1.3K
12:46 158.16 158.16 158.16 158.16 0.2K
12:47 158.31 158.31 158.22 158.22 1.2K
12:48 158.26 158.26 158.18 158.18 0.7K
12:49 158.22 158.22 158.22 158.22 0.8K
12:50 158.27 158.27 158.18 158.18 0.9K
12:51 158.22 158.27 158.15 158.15 2.5K
12:52 158.17 158.17 158.12 158.13 2.3K
12:54 158.06 158.14 158.06 158.11 6.3K
12:55 158.07 158.11 158.02 158.11 3.0K
12:56 158.12 158.12 158.04 158.04 2.2K
12:57 158.09 158.09 157.88 157.88 4.0K
12:58 157.92 158.08 157.92 158.04 6.1K
12:59 158.09 158.30 158.09 158.30 2.0K
13:00 158.31 158.31 158.23 158.31 1.0K
13:01 158.32 158.32 158.32 158.32 0.2K
13:02 158.43 158.60 158.43 158.60 3.8K
13:03 158.69 158.69 158.60 158.69 1.0K
13:04 158.66 158.66 158.66 158.66 0.9K
13:06 158.82 158.82 158.73 158.82 0.9K
13:07 158.87 158.88 158.87 158.87 1.2K
13:08 158.87 158.87 158.82 158.82 0.7K
13:09 158.72 158.72 158.64 158.64 4.6K
13:10 158.70 158.70 158.70 158.70 0.5K
13:11 158.68 158.77 158.64 158.75 7.5K
13:12 158.84 158.84 158.75 158.77 2.0K
13:13 158.73 158.73 158.73 158.73 1.6K
13:14 158.67 158.85 158.67 158.85 9.1K
13:15 158.96 158.96 158.89 158.89 4.0K
13:16 158.85 158.90 158.85 158.88 1.0K
13:17 158.90 159.07 158.89 159.07 9.2K
13:18 159.06 159.10 158.97 158.97 6.5K
13:19 158.98 158.99 158.95 158.95 1.5K
13:20 158.99 158.99 158.92 158.92 1.4K
13:21 158.89 159.00 158.88 158.88 1.7K
13:22 158.92 158.92 158.92 158.92 1.3K
13:23 158.84 158.93 158.84 158.93 4.1K
13:24 159.01 159.01 158.80 158.80 1.3K
13:25 158.88 158.88 158.77 158.77 0.7K
13:26 158.83 158.83 158.75 158.78 1.4K
13:27 158.84 158.96 158.84 158.87 1.5K
13:28 158.88 158.88 158.88 158.88 0.1K
13:29 158.88 158.90 158.83 158.90 0.8K
13:30 158.82 158.95 158.82 158.88 2.2K
13:31 158.92 158.92 158.92 158.92 0.2K
13:32 158.89 158.90 158.85 158.90 3.7K
13:33 158.96 159.00 158.83 159.00 4.0K
13:34 158.94 158.94 158.94 158.94 0.7K
13:35 158.98 158.98 158.94 158.94 6.2K
13:36 159.01 159.01 159.00 159.00 1.4K
13:37 159.00 159.00 158.95 158.95 0.8K
13:38 159.00 159.00 158.96 158.99 1.7K
13:39 159.02 159.06 159.02 159.03 0.9K
13:40 158.99 159.04 158.89 158.89 8.2K
13:41 159.00 159.14 159.00 159.14 9.0K
13:42 159.14 159.14 159.10 159.10 0.5K
13:43 159.09 159.14 159.05 159.14 5.6K
13:44 159.19 159.19 159.10 159.10 2.9K
13:45 159.11 159.11 159.04 159.09 6.0K
13:46 158.99 159.01 158.97 158.98 1.9K
13:47 159.02 159.02 158.95 158.95 2.6K
13:48 158.95 159.14 158.95 159.03 74.1K
13:49 158.99 158.99 158.89 158.89 0.4K
13:50 158.98 159.07 158.85 159.07 9.5K
13:51 159.08 159.14 159.03 159.04 6.1K
13:52 159.09 159.29 159.09 159.25 11.0K
13:53 159.14 159.14 159.07 159.14 1.6K
13:54 159.21 159.21 159.14 159.19 2.1K
13:55 159.15 159.15 159.15 159.15 0.5K
13:56 159.19 159.19 159.06 159.06 6.9K
13:57 159.09 159.18 159.09 159.17 2.8K
13:58 159.23 159.23 159.19 159.23 3.2K
13:59 159.19 159.19 159.19 159.19 0.7K
14:00 159.24 159.56 159.24 159.56 14.5K
14:01 159.56 159.56 159.50 159.50 3.0K
14:02 159.48 159.65 159.48 159.58 9.7K
14:03 159.65 159.65 159.55 159.57 2.4K
14:04 159.57 159.67 159.57 159.67 10.1K
14:05 159.66 159.87 159.66 159.87 12.5K
14:06 159.87 159.95 159.84 159.95 7.7K
14:07 159.86 160.13 159.86 160.11 42.8K
14:08 160.07 160.30 160.07 160.19 9.3K
14:09 160.29 160.29 160.18 160.18 2.1K
14:10 160.18 160.18 160.02 160.02 11.9K
14:11 160.04 160.13 160.03 160.13 9.0K
14:12 160.02 160.30 160.02 160.30 7.7K
14:13 160.25 160.39 160.25 160.39 7.2K
14:14 160.36 160.37 160.33 160.35 10.9K
14:15 160.38 160.43 160.36 160.43 3.1K
14:16 160.50 160.56 160.50 160.56 3.4K
14:17 160.54 160.57 160.47 160.47 3.7K
14:18 160.49 160.57 160.44 160.44 3.1K
14:19 160.40 160.40 160.38 160.40 2.4K
14:20 160.33 160.36 160.17 160.35 4.9K
14:21 160.33 160.43 160.33 160.37 1.1K
14:22 160.36 160.36 160.35 160.35 2.9K
14:23 160.35 160.35 160.29 160.29 2.2K
14:24 160.39 160.40 160.38 160.40 2.4K
14:25 160.40 160.44 160.34 160.44 1.9K
14:26 160.45 160.46 160.44 160.46 1.7K
14:27 160.45 160.50 160.40 160.40 2.2K
14:28 160.37 160.37 160.31 160.37 4.1K
14:29 160.31 160.33 160.21 160.28 5.8K
14:30 160.28 160.28 160.20 160.26 10.1K
14:31 160.25 160.26 160.25 160.26 1.0K
14:32 160.23 160.33 160.23 160.33 1.8K
14:33 160.28 160.34 160.28 160.34 1.7K
14:34 160.34 160.35 160.22 160.22 2.5K
14:35 160.23 160.23 159.94 159.98 6.0K
14:36 159.98 160.12 159.98 160.12 3.6K
14:38 160.12 160.15 159.96 159.96 4.7K
14:39 160.00 160.09 160.00 160.09 4.4K
14:40 160.00 160.00 159.93 159.93 1.4K
14:41 159.83 159.83 159.79 159.79 2.7K
14:42 159.90 159.90 159.64 159.64 2.0K
14:43 159.73 159.73 159.73 159.73 0.5K
14:44 159.74 159.74 159.67 159.67 1.4K
14:45 159.81 159.81 159.72 159.74 1.3K
14:46 159.81 159.85 159.79 159.85 3.2K
14:47 159.85 159.85 159.85 159.85 1.1K
14:48 159.90 159.90 159.80 159.80 3.1K
14:49 159.76 159.76 159.66 159.66 2.1K
14:50 159.65 159.85 159.64 159.85 7.5K
14:51 159.85 159.89 159.74 159.81 6.6K
14:52 159.80 159.80 159.80 159.79 1.3K
14:53 159.80 159.80 159.72 159.80 1.6K
14:54 159.85 159.85 159.85 159.85 0.6K
14:55 159.74 159.74 159.58 159.59 3.8K
14:57 159.65 159.65 159.60 159.62 3.0K
14:58 159.51 159.60 159.51 159.60 2.0K
14:59 159.55 159.65 159.55 159.65 1.8K
15:00 159.62 159.89 159.61 159.88 12.4K
15:01 159.89 159.89 159.89 159.89 1.0K
15:02 159.93 159.93 159.88 159.88 0.6K
15:03 159.93 159.93 159.76 159.84 3.7K
15:05 159.82 159.87 159.82 159.82 1.9K
15:06 159.82 159.87 159.77 159.77 2.3K
15:07 159.85 159.86 159.85 159.86 0.5K
15:08 159.78 159.83 159.76 159.76 5.5K
15:09 159.82 159.82 159.78 159.79 2.2K
15:10 159.78 159.78 159.67 159.73 5.6K
15:11 159.64 159.64 159.46 159.46 7.2K
15:12 159.44 159.44 159.35 159.38 4.2K
15:13 159.34 159.34 159.12 159.20 13.9K
15:14 159.25 159.25 159.13 159.23 5.3K
15:15 159.24 159.32 159.11 159.17 10.2K
15:16 159.16 159.30 159.16 159.26 10.3K
15:17 159.31 159.31 159.26 159.26 1.6K
15:18 159.31 159.31 159.21 159.28 4.9K
15:19 159.30 159.30 159.21 159.23 5.5K
15:20 159.23 159.31 159.16 159.31 3.0K
15:21 159.38 159.38 159.20 159.24 2.7K
15:22 159.20 159.27 159.20 159.26 0.9K
15:23 159.27 159.29 159.20 159.29 1.7K
15:24 159.27 159.32 159.27 159.26 2.1K
15:25 159.32 159.46 159.32 159.33 7.6K
15:26 159.33 159.33 159.33 159.33 1.3K
15:27 159.39 159.39 159.27 159.31 1.6K
15:28 159.23 159.23 159.15 159.16 6.2K
15:29 159.23 159.23 159.14 159.15 6.9K
15:30 159.20 159.30 159.19 159.29 5.4K
15:31 159.30 159.35 159.24 159.31 3.0K
15:32 159.24 159.31 159.24 159.31 0.9K
15:33 159.38 159.38 159.18 159.19 4.0K
15:34 159.12 159.15 159.12 159.15 2.1K
15:35 159.20 159.30 159.20 159.30 3.6K
15:36 159.21 159.21 159.17 159.21 8.7K
15:37 159.19 159.21 159.13 159.17 8.3K
15:38 159.15 159.26 159.15 159.26 4.4K
15:39 159.24 159.24 159.04 159.09 6.2K
15:40 158.96 159.12 158.96 159.11 5.9K
15:41 159.08 159.15 159.01 159.15 5.1K
15:42 159.17 159.17 159.14 159.14 3.0K
15:43 159.10 159.10 159.10 159.10 0.5K
15:44 159.07 159.13 159.05 159.05 2.5K
15:45 159.16 159.16 158.99 158.99 4.0K
15:46 159.01 159.02 158.88 158.88 4.7K
15:47 159.03 159.06 159.02 159.02 4.0K
15:48 159.11 159.22 158.98 159.22 14.4K
15:49 159.22 159.23 159.20 159.20 3.3K
15:50 159.29 159.37 159.28 159.37 7.7K
15:51 159.31 159.34 159.22 159.22 14.4K
15:52 159.27 159.27 159.20 159.20 4.5K
15:53 159.19 159.19 159.07 159.07 7.3K
15:54 159.12 159.22 159.09 159.22 9.2K
15:55 159.22 159.27 159.16 159.16 13.7K
15:56 159.14 159.17 159.09 159.13 17.8K
15:57 159.10 159.15 159.06 159.12 16.8K
15:58 159.17 159.19 159.12 159.19 14.9K
15:59 159.18 159.25 159.18 159.21 255.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음