씨게이트 (STX)

STX
🏛️ 미국 →
236.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 164.43 164.43 163.86 164.37 55.4K
09:31 164.64 165.08 164.48 165.08 16.6K
09:32 165.35 165.88 165.35 165.63 7.8K
09:33 165.47 165.47 164.78 164.78 6.7K
09:34 164.66 165.39 164.66 165.39 1.9K
09:35 165.10 165.26 164.70 164.70 5.9K
09:36 164.80 164.94 164.70 164.94 3.9K
09:37 164.83 164.83 164.72 164.75 6.4K
09:38 164.75 165.46 164.55 165.46 8.3K
09:39 165.49 165.68 165.20 165.68 7.9K
09:40 165.30 165.30 165.01 165.28 4.7K
09:41 165.26 166.09 165.26 166.09 20.4K
09:42 166.04 166.04 165.72 165.72 2.5K
09:43 165.81 166.07 165.81 166.07 0.9K
09:44 165.97 166.57 165.97 166.57 3.6K
09:45 166.17 166.24 166.12 166.24 2.6K
09:46 166.20 166.20 166.19 166.19 0.7K
09:47 166.20 166.57 166.20 166.44 6.5K
09:48 166.44 167.10 166.44 167.10 8.2K
09:49 166.94 167.42 166.94 167.42 7.8K
09:50 167.43 167.93 167.33 167.93 14.0K
09:51 167.95 168.06 167.95 167.96 6.1K
09:52 167.87 167.99 167.72 167.99 8.0K
09:53 167.99 168.15 167.94 168.15 15.0K
09:54 168.34 168.68 168.34 168.63 18.7K
09:55 168.62 168.76 168.56 168.56 13.8K
09:56 168.56 168.84 168.44 168.84 7.8K
09:57 168.88 168.88 168.70 168.70 4.6K
09:58 168.70 168.70 168.38 168.43 7.8K
09:59 168.42 168.67 168.42 168.60 8.5K
10:00 168.72 168.95 168.53 168.79 7.7K
10:01 168.95 168.98 168.92 168.96 6.1K
10:02 169.01 169.10 168.98 169.01 14.1K
10:03 169.01 169.06 168.88 168.88 5.9K
10:04 168.78 168.78 168.31 168.31 19.2K
10:05 168.39 168.50 168.29 168.47 11.4K
10:06 168.27 168.57 168.10 168.55 70.8K
10:07 168.48 168.68 168.48 168.57 17.3K
10:08 168.57 168.68 168.38 168.42 16.2K
10:09 168.35 168.35 167.97 168.18 10.4K
10:10 167.92 168.08 167.92 168.08 18.3K
10:11 168.07 168.20 168.06 168.19 3.3K
10:12 168.19 168.45 168.06 168.31 3.8K
10:13 168.34 168.50 168.34 168.50 5.2K
10:14 168.37 168.66 168.37 168.53 5.7K
10:15 168.53 168.53 168.30 168.35 4.5K
10:16 168.20 168.42 168.20 168.42 3.7K
10:17 168.45 168.66 168.45 168.66 1.8K
10:18 168.81 169.10 168.81 169.09 5.7K
10:19 169.23 169.27 169.14 169.26 9.6K
10:20 169.25 169.55 169.25 169.39 5.8K
10:21 169.31 169.52 169.31 169.41 4.3K
10:22 169.41 169.58 169.41 169.49 6.1K
10:23 169.61 169.61 169.54 169.54 3.7K
10:24 169.60 169.71 169.44 169.44 3.1K
10:25 169.42 169.63 169.42 169.63 5.6K
10:26 169.54 169.55 169.45 169.46 3.7K
10:27 169.46 169.58 169.46 169.57 3.1K
10:28 169.57 169.98 169.57 169.98 10.8K
10:29 169.95 170.18 169.95 170.18 6.6K
10:30 170.20 170.27 170.11 170.27 1.7K
10:31 170.32 170.34 170.21 170.28 9.2K
10:32 170.27 170.29 170.10 170.26 4.6K
10:33 170.34 170.38 170.34 170.38 3.1K
10:34 170.42 170.43 170.34 170.34 7.4K
10:35 170.38 170.50 170.33 170.41 7.6K
10:36 170.49 170.49 170.47 170.47 2.2K
10:37 170.55 170.56 170.52 170.53 5.3K
10:38 170.54 170.54 170.39 170.39 4.9K
10:39 170.33 170.48 170.28 170.28 26.2K
10:40 170.31 170.31 169.95 169.95 2.2K
10:41 169.92 169.92 169.72 169.72 2.1K
10:42 169.61 169.63 169.61 169.63 1.9K
10:43 169.51 169.51 169.40 169.40 4.9K
10:44 169.51 169.51 169.46 169.46 5.0K
10:45 169.45 169.45 169.32 169.44 5.3K
10:46 169.24 169.46 169.24 169.44 6.3K
10:47 169.62 169.62 169.38 169.39 13.1K
10:48 169.40 169.42 169.10 169.10 7.1K
10:49 169.09 169.30 169.09 169.23 16.5K
10:50 169.22 169.34 169.22 169.34 2.9K
10:51 169.32 169.45 169.31 169.44 1.6K
10:52 169.51 169.51 169.48 169.48 3.9K
10:53 169.55 169.55 169.45 169.48 6.8K
10:54 169.54 169.58 169.51 169.58 2.7K
10:55 169.57 169.63 169.41 169.44 10.4K
10:56 169.50 169.65 169.50 169.60 8.9K
10:57 169.55 169.60 169.55 169.60 1.3K
10:58 169.60 169.63 169.60 169.63 4.2K
10:59 169.69 169.86 169.69 169.86 2.9K
11:00 169.86 169.93 169.80 169.93 25.1K
11:01 169.92 169.94 169.71 169.76 37.6K
11:02 169.60 169.72 169.58 169.58 7.8K
11:03 169.57 169.59 169.25 169.25 6.1K
11:04 169.39 169.50 169.13 169.13 10.5K
11:05 169.25 169.33 169.25 169.33 9.5K
11:06 169.21 169.26 169.21 169.22 1.1K
11:07 169.24 169.41 169.24 169.37 3.9K
11:08 169.41 169.41 169.41 169.41 0.3K
11:09 169.51 169.51 169.08 169.08 8.3K
11:10 169.08 169.19 168.93 168.93 5.6K
11:11 168.89 168.99 168.81 168.92 5.0K
11:12 169.07 169.07 168.92 168.92 6.3K
11:13 168.95 169.05 168.94 169.05 4.0K
11:14 169.07 169.07 168.92 169.04 3.1K
11:15 169.06 169.07 169.06 169.07 2.4K
11:16 169.11 169.17 169.07 169.17 5.3K
11:17 169.21 169.21 168.95 168.98 8.6K
11:18 168.90 168.92 168.88 168.92 5.3K
11:19 168.81 168.82 168.78 168.82 6.7K
11:20 168.77 168.88 168.77 168.84 5.1K
11:21 168.88 169.00 168.88 169.00 4.1K
11:22 168.99 168.99 168.84 168.84 4.5K
11:23 168.80 168.84 168.80 168.84 3.0K
11:24 168.94 168.94 168.86 168.86 3.2K
11:25 168.90 168.90 168.84 168.84 1.7K
11:26 168.86 168.86 168.79 168.85 2.7K
11:27 168.85 168.94 168.85 168.94 3.6K
11:28 168.92 168.93 168.82 168.89 4.5K
11:29 168.82 168.85 168.73 168.73 3.6K
11:30 168.65 168.65 168.61 168.61 1.8K
11:31 168.49 168.51 168.43 168.48 6.2K
11:32 168.43 168.43 168.43 168.43 0.8K
11:33 168.41 168.44 168.24 168.42 8.1K
11:34 168.46 168.55 168.32 168.55 34.2K
11:35 168.53 168.55 168.41 168.47 5.9K
11:36 168.43 168.43 168.35 168.35 5.0K
11:37 168.39 168.47 168.39 168.47 3.9K
11:38 168.45 168.45 168.32 168.32 5.9K
11:39 168.29 168.33 168.23 168.23 4.4K
11:40 168.28 168.28 168.22 168.25 5.2K
11:41 168.25 168.29 168.22 168.29 5.8K
11:42 168.31 168.31 168.24 168.27 5.7K
11:43 168.31 168.33 168.30 168.30 2.1K
11:44 168.24 168.27 168.24 168.26 2.3K
11:45 168.26 168.28 168.22 168.26 7.4K
11:46 168.22 168.22 168.20 168.21 1.5K
11:47 168.20 168.20 168.15 168.15 5.4K
11:48 168.19 168.21 168.19 168.21 2.0K
11:49 168.20 168.36 168.20 168.36 8.5K
11:50 168.37 168.37 168.23 168.25 6.0K
11:51 168.18 168.21 168.11 168.11 9.1K
11:52 168.15 168.15 167.88 167.88 5.4K
11:53 168.01 168.06 168.01 168.06 0.7K
11:54 168.00 168.08 168.00 168.05 3.8K
11:55 168.17 168.34 168.17 168.34 3.0K
11:56 168.39 168.45 168.38 168.38 4.4K
11:57 168.33 168.33 168.33 168.33 2.3K
11:58 168.31 168.31 168.22 168.23 2.0K
11:59 168.24 168.36 168.17 168.33 4.5K
12:00 168.45 168.45 168.21 168.21 10.7K
12:01 168.17 168.24 168.17 168.20 3.8K
12:02 168.25 168.27 168.25 168.27 1.5K
12:03 168.26 168.38 168.26 168.37 4.7K
12:04 168.36 168.36 168.20 168.20 12.1K
12:05 168.19 168.25 168.19 168.22 3.1K
12:06 168.35 168.39 168.35 168.38 5.0K
12:07 168.32 168.32 168.27 168.27 2.4K
12:08 168.34 168.35 168.34 168.35 0.8K
12:09 168.35 168.35 168.14 168.31 11.6K
12:10 168.32 168.37 168.32 168.35 2.1K
12:11 168.34 168.34 168.21 168.21 12.6K
12:12 168.16 168.25 168.16 168.25 3.2K
12:13 168.25 168.28 168.24 168.28 3.8K
12:14 168.28 168.28 168.24 168.25 4.7K
12:15 168.32 168.43 168.32 168.41 12.0K
12:16 168.42 168.49 168.41 168.49 10.6K
12:17 168.51 168.51 168.48 168.48 1.7K
12:18 168.56 168.57 168.53 168.57 3.8K
12:19 168.58 168.80 168.57 168.78 5.6K
12:20 168.88 168.88 168.71 168.71 1.9K
12:21 168.73 168.73 168.73 168.73 0.6K
12:22 168.69 168.69 168.61 168.63 2.8K
12:23 168.60 168.70 168.60 168.70 0.6K
12:24 168.74 168.74 168.66 168.66 1.5K
12:25 168.56 168.63 168.56 168.63 1.0K
12:26 168.63 168.63 168.63 168.63 1.0K
12:27 168.70 168.70 168.70 168.70 1.5K
12:28 168.67 168.73 168.66 168.67 5.9K
12:30 168.67 168.73 168.66 168.72 62.6K
12:31 168.67 168.67 168.66 168.66 3.6K
12:32 168.59 168.66 168.59 168.66 3.7K
12:33 168.66 168.69 168.66 168.69 1.4K
12:34 168.70 168.72 168.70 168.72 3.0K
12:35 168.71 168.71 168.59 168.64 3.9K
12:36 168.69 168.84 168.64 168.84 6.6K
12:37 168.85 168.88 168.71 168.71 5.3K
12:38 168.70 168.70 168.50 168.52 2.2K
12:39 168.50 168.50 168.50 168.50 2.5K
12:41 168.36 168.36 168.34 168.34 1.5K
12:42 168.35 168.43 168.35 168.37 3.1K
12:43 168.45 168.50 168.41 168.41 4.5K
12:44 168.43 168.43 168.39 168.39 1.6K
12:45 168.38 168.38 168.38 168.38 1.4K
12:46 168.38 168.40 168.33 168.40 3.4K
12:47 168.41 168.41 168.38 168.38 1.6K
12:48 168.35 168.35 168.16 168.16 7.1K
12:49 168.25 168.26 168.23 168.26 2.9K
12:50 168.31 168.31 168.31 168.31 1.7K
12:51 168.33 168.37 168.33 168.37 4.6K
12:53 168.38 168.42 168.37 168.42 3.1K
12:54 168.43 168.44 168.38 168.44 1.3K
12:55 168.45 168.53 168.45 168.53 3.4K
12:56 168.61 168.61 168.53 168.61 16.7K
12:57 168.65 168.67 168.63 168.63 12.7K
12:58 168.66 168.66 168.53 168.53 8.5K
12:59 168.56 168.60 168.52 168.60 12.8K
13:00 168.62 168.62 168.53 168.53 6.6K
13:01 168.45 168.47 168.42 168.47 6.8K
13:02 168.40 168.50 168.40 168.50 10.4K
13:03 168.46 168.46 168.37 168.37 5.9K
13:04 168.46 168.46 168.25 168.25 2.7K
13:05 168.15 168.38 168.15 168.21 17.8K
13:06 168.22 168.23 168.16 168.16 6.3K
13:07 168.19 168.19 168.05 168.11 2.6K
13:08 168.11 168.11 168.00 168.01 5.5K
13:09 168.00 168.17 168.00 168.15 14.7K
13:10 168.12 168.12 168.07 168.12 1.6K
13:11 168.10 168.11 168.09 168.09 3.1K
13:12 168.04 168.04 167.99 168.02 10.7K
13:13 168.05 168.07 168.03 168.07 3.3K
13:14 168.11 168.16 168.11 168.11 3.9K
13:15 168.15 168.15 168.15 168.15 0.9K
13:16 168.14 168.14 168.14 168.14 0.2K
13:17 168.07 168.10 167.93 167.93 16.7K
13:18 168.01 168.02 167.97 168.01 36.8K
13:19 168.06 168.06 168.01 168.01 4.4K
13:20 168.05 168.06 167.97 168.05 1.4K
13:21 168.05 168.22 168.05 168.22 3.2K
13:22 168.22 168.22 168.15 168.15 2.1K
13:23 168.13 168.19 168.12 168.19 1.3K
13:24 168.20 168.28 168.20 168.27 6.2K
13:25 168.39 168.57 168.39 168.52 5.9K
13:26 168.56 168.60 168.56 168.60 1.9K
13:27 168.66 168.68 168.61 168.61 3.1K
13:28 168.67 168.82 168.67 168.79 4.5K
13:29 168.76 168.76 168.76 168.76 1.0K
13:30 168.73 168.85 168.73 168.85 1.1K
13:31 168.87 168.88 168.75 168.75 5.1K
13:32 168.82 168.86 168.82 168.86 1.9K
13:33 168.86 168.86 168.83 168.83 2.3K
13:34 168.82 168.90 168.82 168.86 2.2K
13:35 168.82 168.95 168.78 168.95 9.3K
13:36 168.87 168.93 168.87 168.93 0.5K
13:37 168.93 168.94 168.80 168.83 8.5K
13:38 168.83 168.88 168.83 168.84 2.0K
13:39 168.81 168.89 168.81 168.83 2.4K
13:40 168.85 168.86 168.82 168.86 2.0K
13:41 168.85 168.95 168.85 168.94 3.0K
13:42 168.95 168.96 168.95 168.96 0.7K
13:43 168.90 168.99 168.90 168.97 1.9K
13:44 168.97 169.14 168.97 169.08 5.3K
13:45 169.11 169.13 169.10 169.13 3.4K
13:46 169.16 169.17 169.16 169.17 1.8K
13:47 169.17 169.17 169.16 169.16 1.7K
13:48 169.22 169.22 169.11 169.11 2.7K
13:49 169.17 169.22 169.17 169.17 2.5K
13:50 169.18 169.28 169.18 169.28 2.6K
13:51 169.21 169.24 169.07 169.13 8.7K
13:52 169.10 169.10 168.94 169.04 3.7K
13:53 169.00 169.09 169.00 169.07 2.4K
13:54 169.04 169.08 168.93 168.93 3.9K
13:55 168.99 169.00 168.83 168.88 56.2K
13:56 168.87 168.90 168.80 168.90 2.9K
13:57 168.80 168.80 168.80 168.80 0.6K
13:58 168.83 168.86 168.79 168.83 59.7K
13:59 168.80 168.80 168.46 168.48 22.8K
14:00 168.46 168.68 168.45 168.68 4.7K
14:01 168.68 168.73 168.45 168.45 4.7K
14:02 168.33 168.37 168.33 168.37 13.0K
14:03 168.49 168.49 168.31 168.36 4.5K
14:04 168.43 168.43 168.42 168.43 1.5K
14:05 168.47 168.50 168.35 168.35 6.6K
14:06 168.28 168.28 168.21 168.21 6.4K
14:07 168.21 168.21 168.19 168.19 1.1K
14:08 168.14 168.14 167.94 167.94 10.6K
14:09 167.95 168.01 167.94 167.99 7.0K
14:10 168.00 168.01 167.97 167.97 1.8K
14:11 167.95 168.16 167.95 168.09 5.8K
14:12 168.05 168.12 168.05 168.12 2.6K
14:13 168.12 168.25 168.12 168.25 6.4K
14:14 168.27 168.27 168.15 168.15 4.1K
14:15 168.12 168.12 168.02 168.02 4.1K
14:16 168.05 168.05 167.89 167.89 4.2K
14:17 167.86 167.89 167.78 167.89 1.3K
14:18 167.87 167.87 167.76 167.76 3.3K
14:19 167.84 167.85 167.78 167.78 3.3K
14:20 167.81 168.00 167.81 167.95 10.1K
14:21 168.05 168.24 168.05 168.24 3.3K
14:22 168.30 168.39 168.29 168.39 133.6K
14:23 168.42 168.51 168.31 168.31 7.0K
14:24 168.33 168.42 168.33 168.39 2.8K
14:25 168.37 168.37 168.37 168.37 0.3K
14:26 168.37 168.38 168.37 168.38 2.2K
14:27 168.42 168.42 168.42 168.42 0.6K
14:28 168.37 168.37 168.37 168.37 0.8K
14:29 168.43 168.43 168.43 168.43 0.9K
14:30 168.48 168.52 168.48 168.52 10.6K
14:31 168.68 168.68 168.68 168.68 0.7K
14:32 168.69 168.83 168.68 168.83 2.3K
14:33 168.71 168.77 168.71 168.76 5.8K
14:34 168.90 168.90 168.83 168.83 5.6K
14:35 168.81 168.81 168.78 168.78 1.6K
14:36 168.94 168.94 168.94 168.94 3.0K
14:37 168.92 169.01 168.92 169.01 2.2K
14:38 169.08 169.12 169.03 169.08 4.9K
14:39 169.12 169.12 169.09 169.09 1.4K
14:40 169.11 169.11 169.11 169.11 1.0K
14:41 169.04 169.04 169.02 169.02 6.1K
14:42 169.04 169.04 169.03 169.04 2.2K
14:43 169.04 169.05 169.02 169.02 5.3K
14:44 169.05 169.05 169.05 169.05 1.5K
14:45 169.05 169.05 169.05 169.05 2.4K
14:46 169.10 169.10 169.10 169.10 0.9K
14:47 169.13 169.13 169.09 169.09 3.5K
14:48 169.17 169.26 169.16 169.26 3.1K
14:49 169.25 169.25 169.20 169.24 4.2K
14:50 169.24 169.32 169.24 169.26 4.5K
14:51 169.31 169.33 169.31 169.33 1.9K
14:52 169.31 169.32 169.24 169.27 6.1K
14:53 169.31 169.44 169.31 169.44 3.8K
14:54 169.44 169.50 169.44 169.47 6.3K
14:55 169.47 169.47 169.36 169.38 5.3K
14:56 169.36 169.43 169.36 169.39 1.3K
14:57 169.50 169.52 169.44 169.47 4.5K
14:58 169.55 169.58 169.48 169.48 6.0K
14:59 169.50 169.50 169.43 169.43 0.8K
15:00 169.53 169.68 169.53 169.65 6.6K
15:01 169.68 169.69 169.68 169.69 1.1K
15:02 169.69 169.79 169.69 169.79 2.8K
15:03 169.79 169.91 169.73 169.73 11.1K
15:04 169.79 169.89 169.79 169.89 4.0K
15:05 169.88 169.89 169.85 169.85 1.0K
15:06 169.89 169.95 169.89 169.89 6.2K
15:07 169.90 169.90 169.83 169.84 6.2K
15:08 169.84 169.88 169.83 169.88 3.6K
15:09 169.88 169.92 169.83 169.87 2.8K
15:10 169.90 169.90 169.83 169.83 3.9K
15:11 169.83 169.83 169.63 169.71 4.9K
15:12 169.69 169.82 169.69 169.82 3.9K
15:13 169.78 169.85 169.76 169.85 4.5K
15:14 169.85 169.87 169.80 169.86 3.8K
15:15 169.81 169.81 169.81 169.81 1.9K
15:16 169.81 169.95 169.76 169.95 7.4K
15:17 169.97 170.00 169.93 169.93 6.2K
15:18 169.93 170.04 169.93 170.01 8.4K
15:19 170.03 170.03 169.98 170.01 7.0K
15:20 170.01 170.06 170.00 170.02 4.8K
15:21 170.07 170.07 170.00 170.00 8.2K
15:22 170.02 170.08 170.02 170.03 3.3K
15:23 170.06 170.06 169.99 170.00 6.1K
15:24 169.99 170.03 169.96 169.99 5.0K
15:25 169.99 169.99 169.92 169.97 23.3K
15:26 169.94 169.99 169.92 169.99 19.2K
15:27 170.02 170.02 169.97 169.99 12.9K
15:28 170.02 170.04 169.88 169.88 7.4K
15:29 169.96 169.96 169.79 169.79 15.2K
15:30 169.79 169.92 169.79 169.87 6.6K
15:31 169.89 170.00 169.89 170.00 3.0K
15:32 170.01 170.09 169.98 170.09 6.2K
15:33 170.06 170.07 170.01 170.01 11.0K
15:34 169.96 169.99 169.93 169.99 3.0K
15:35 169.94 169.99 169.87 169.99 4.3K
15:36 170.02 170.09 170.01 170.08 7.5K
15:37 170.09 170.09 170.02 170.06 5.2K
15:38 170.03 170.19 170.03 170.16 7.4K
15:39 170.14 170.24 170.13 170.24 14.3K
15:40 170.26 170.33 170.24 170.29 10.5K
15:41 170.30 170.31 170.29 170.30 2.3K
15:42 170.33 170.36 170.27 170.32 10.5K
15:43 170.32 170.32 170.26 170.29 7.5K
15:44 170.30 170.30 170.25 170.27 2.9K
15:45 170.29 170.32 170.26 170.30 10.2K
15:46 170.29 170.29 170.15 170.15 6.5K
15:47 170.00 170.00 169.93 169.93 6.7K
15:48 169.86 170.05 169.86 170.05 7.5K
15:49 170.12 170.13 170.09 170.11 5.3K
15:50 170.07 170.26 170.07 170.26 12.1K
15:51 170.26 170.32 170.26 170.26 9.7K
15:52 170.28 170.28 170.06 170.12 12.2K
15:53 170.10 170.33 170.10 170.32 17.4K
15:54 170.32 170.53 170.26 170.53 29.6K
15:55 170.53 170.69 170.53 170.69 26.3K
15:56 170.68 170.71 170.57 170.63 29.6K
15:57 170.63 170.63 170.44 170.51 33.4K
15:58 170.46 170.63 170.45 170.55 51.5K
15:59 170.51 170.55 170.39 170.50 390.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음