씨게이트 (STX)

STX
🏛️ 미국 →
236.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 172.05 172.25 171.97 172.25 28.5K
09:31 172.47 172.47 172.10 172.10 7.2K
09:32 172.23 172.85 172.18 172.85 15.5K
09:33 172.00 172.00 171.84 171.88 10.8K
09:34 171.88 171.88 171.88 171.88 4.1K
09:35 172.43 172.78 172.42 172.61 11.9K
09:36 172.65 173.27 172.65 172.97 18.1K
09:37 172.77 173.05 172.53 172.53 6.6K
09:38 173.02 173.02 172.54 172.70 6.8K
09:39 172.92 172.94 172.68 172.86 6.6K
09:40 173.29 173.29 172.46 172.46 11.3K
09:41 173.09 173.49 172.88 172.88 35.1K
09:42 172.93 173.42 172.76 172.79 28.3K
09:43 173.34 173.63 173.21 173.63 12.8K
09:44 173.80 174.16 173.80 173.87 19.5K
09:45 173.76 173.76 173.20 173.47 58.6K
09:46 173.78 174.23 173.78 174.14 6.6K
09:47 174.08 174.14 174.01 174.02 3.8K
09:48 174.02 174.25 174.02 174.03 6.5K
09:49 173.98 174.00 173.94 173.94 8.6K
09:50 173.59 173.93 172.94 173.46 31.8K
09:51 173.88 173.88 173.46 173.46 6.2K
09:52 173.48 174.09 173.32 174.09 16.3K
09:53 174.00 174.15 174.00 174.07 6.7K
09:54 174.09 174.13 173.85 173.85 30.0K
09:55 173.68 173.86 173.68 173.86 14.0K
09:56 173.88 174.04 173.88 173.90 11.1K
09:57 173.90 173.97 173.85 173.96 5.8K
09:58 173.95 173.95 173.91 173.91 5.1K
09:59 173.75 173.88 173.75 173.88 5.9K
10:00 174.25 174.25 174.09 174.25 14.2K
10:01 174.30 174.42 174.30 174.35 10.7K
10:02 174.32 174.50 174.02 174.26 44.3K
10:03 174.34 174.43 174.20 174.25 32.2K
10:04 174.38 174.68 174.34 174.68 20.8K
10:05 174.65 174.65 174.25 174.25 11.5K
10:06 174.25 174.41 174.16 174.16 3.2K
10:07 174.21 174.48 174.21 174.48 4.8K
10:08 174.35 174.41 174.35 174.39 5.5K
10:09 174.29 174.34 174.23 174.23 7.5K
10:10 174.38 174.40 174.26 174.26 3.0K
10:11 174.49 174.49 173.93 173.99 11.8K
10:12 173.98 174.00 173.48 173.50 5.9K
10:13 173.50 173.50 173.12 173.29 7.0K
10:14 173.39 173.39 173.05 173.12 15.0K
10:15 173.19 173.35 173.17 173.25 10.2K
10:16 173.25 173.30 173.18 173.25 6.9K
10:17 173.32 173.32 173.24 173.25 9.8K
10:18 173.41 173.54 173.41 173.43 5.3K
10:19 173.41 173.82 173.41 173.80 8.0K
10:20 173.83 173.88 173.76 173.76 9.0K
10:21 173.68 173.68 173.51 173.51 3.4K
10:22 173.65 173.76 173.61 173.74 3.7K
10:23 173.65 173.68 173.54 173.57 5.3K
10:24 173.60 173.77 173.60 173.63 4.4K
10:25 173.61 173.69 173.61 173.69 4.9K
10:26 173.80 173.80 173.80 173.80 0.6K
10:27 173.72 173.75 173.41 173.41 6.5K
10:28 173.42 173.42 173.28 173.33 4.0K
10:29 173.38 173.41 173.26 173.29 4.0K
10:30 173.25 173.38 173.14 173.38 4.2K
10:31 173.41 173.45 173.16 173.18 61.9K
10:32 173.17 173.21 173.10 173.10 9.7K
10:33 173.20 173.38 173.20 173.32 3.1K
10:34 173.13 173.31 173.13 173.27 16.9K
10:35 173.33 173.33 173.00 173.00 5.3K
10:36 173.09 173.21 173.09 173.21 2.4K
10:37 173.09 173.09 173.05 173.05 1.2K
10:38 173.11 173.17 172.85 172.97 2.4K
10:39 172.97 172.97 172.93 172.93 0.6K
10:40 172.96 173.14 172.96 173.06 4.9K
10:41 173.05 173.32 173.05 173.32 3.6K
10:42 173.32 173.32 173.22 173.22 4.1K
10:43 173.38 173.62 173.37 173.62 6.9K
10:44 173.58 173.58 173.42 173.42 4.0K
10:45 173.42 173.42 173.39 173.39 1.3K
10:46 173.37 173.37 173.37 173.37 0.7K
10:47 173.46 173.62 173.46 173.54 4.5K
10:48 173.72 173.72 173.65 173.65 2.6K
10:49 173.86 173.96 173.86 173.96 2.9K
10:50 173.96 174.09 173.93 174.09 13.8K
10:51 173.98 174.20 173.56 174.20 25.2K
10:52 174.02 174.23 174.02 174.09 2.8K
10:53 174.00 174.05 171.00 171.00 194.3K
10:54 170.33 172.24 170.33 171.35 57.8K
10:55 171.78 171.78 170.80 170.89 27.6K
10:56 170.96 172.92 170.96 172.69 31.5K
10:57 172.83 172.94 172.54 172.73 22.7K
10:58 172.43 173.03 172.43 172.75 37.6K
10:59 172.70 172.70 172.70 172.70 8.6K
11:00 172.44 173.20 172.44 173.20 7.9K
11:01 172.88 173.02 172.88 173.02 8.6K
11:02 173.18 173.35 172.82 172.82 11.4K
11:03 172.65 173.04 172.64 173.04 17.2K
11:04 173.02 173.25 173.02 173.25 5.5K
11:05 173.24 173.24 172.96 172.96 2.2K
11:06 173.06 173.06 172.66 172.66 13.0K
11:07 172.62 172.62 172.58 172.59 1.8K
11:08 172.59 172.59 172.59 172.59 1.6K
11:09 172.86 172.86 172.14 172.58 31.1K
11:10 172.60 172.68 172.55 172.68 3.4K
11:11 172.80 172.81 172.68 172.77 1.9K
11:12 172.97 173.20 172.97 173.08 7.0K
11:13 173.00 173.11 173.00 173.11 8.9K
11:14 173.17 173.25 173.11 173.25 4.8K
11:15 173.25 173.32 173.20 173.32 2.9K
11:16 173.36 173.52 173.21 173.36 18.6K
11:17 173.34 173.36 173.19 173.19 3.0K
11:18 172.97 173.14 172.97 173.12 1.1K
11:19 173.09 173.09 172.97 172.97 2.9K
11:20 173.00 173.05 172.95 172.95 8.8K
11:21 172.86 173.06 172.86 173.05 9.2K
11:22 173.00 173.06 172.95 172.95 9.3K
11:23 172.72 172.88 172.72 172.85 5.7K
11:24 172.68 172.68 172.67 172.67 7.5K
11:25 172.64 172.64 172.40 172.44 15.8K
11:26 172.41 172.41 172.03 172.03 14.8K
11:27 172.25 172.37 172.25 172.30 5.3K
11:28 172.44 172.44 172.38 172.38 1.8K
11:29 172.38 172.48 172.38 172.48 1.8K
11:30 172.48 172.56 172.39 172.47 2.5K
11:31 172.46 172.46 172.25 172.25 6.2K
11:32 172.36 172.47 172.24 172.36 5.3K
11:33 172.34 172.42 172.27 172.42 4.1K
11:34 172.38 172.49 172.38 172.47 1.8K
11:35 172.60 172.76 172.60 172.76 3.6K
11:36 172.76 172.97 172.76 172.97 2.4K
11:37 173.00 173.03 172.90 172.99 9.4K
11:38 173.22 173.35 173.19 173.25 6.0K
11:40 173.30 173.37 173.30 173.37 3.4K
11:42 173.32 173.43 173.32 173.43 4.9K
11:43 173.41 173.41 173.25 173.25 4.3K
11:44 173.57 173.61 173.52 173.55 13.3K
11:45 173.43 173.48 173.41 173.48 1.9K
11:46 173.49 173.57 173.48 173.57 2.3K
11:47 173.53 173.59 173.53 173.57 2.7K
11:48 173.98 174.07 173.98 174.05 11.2K
11:49 174.12 174.23 174.12 174.23 1.0K
11:50 174.17 174.31 174.12 174.31 5.0K
11:51 174.30 174.33 174.16 174.23 8.2K
11:52 174.23 174.23 174.12 174.12 2.7K
11:53 174.17 174.65 174.17 174.48 42.1K
11:54 174.50 174.96 174.50 174.96 11.4K
11:55 174.89 174.89 174.63 174.67 5.8K
11:56 174.70 174.70 174.67 174.70 4.2K
11:57 174.70 174.77 174.50 174.50 8.8K
11:58 174.55 174.59 174.48 174.48 15.5K
11:59 174.47 174.48 174.47 174.47 3.8K
12:00 174.47 174.48 174.38 174.46 6.3K
12:01 174.61 174.74 174.61 174.71 7.7K
12:02 174.71 174.74 174.63 174.63 7.4K
12:03 174.71 174.71 174.59 174.59 5.7K
12:04 174.54 174.61 174.52 174.60 5.5K
12:05 174.59 174.59 174.59 174.59 1.4K
12:06 174.57 174.58 174.49 174.49 15.5K
12:07 174.48 174.60 174.48 174.60 4.7K
12:08 174.52 174.54 174.52 174.52 2.5K
12:09 174.52 174.52 174.52 174.52 1.1K
12:10 174.62 174.62 174.21 174.22 29.2K
12:11 174.20 174.25 174.20 174.25 0.6K
12:12 174.29 174.39 174.29 174.37 7.1K
12:13 174.37 174.37 174.36 174.36 0.6K
12:14 174.41 174.66 174.41 174.66 4.2K
12:15 174.42 174.42 174.42 174.42 3.4K
12:16 174.57 174.57 174.27 174.27 3.8K
12:17 174.35 174.64 174.35 174.64 5.5K
12:18 174.68 174.74 174.67 174.67 1.4K
12:19 174.75 174.79 174.73 174.76 3.2K
12:20 174.66 174.76 174.66 174.76 0.4K
12:21 174.75 174.75 174.75 174.75 1.2K
12:22 174.74 174.74 174.65 174.72 1.2K
12:23 174.79 174.83 174.65 174.65 8.1K
12:24 174.63 174.63 174.63 174.63 0.3K
12:25 174.61 174.61 174.08 174.08 10.7K
12:26 174.14 174.16 174.04 174.04 2.1K
12:27 174.25 174.27 174.21 174.21 4.6K
12:28 174.12 174.20 174.12 174.20 2.8K
12:29 174.21 174.21 174.04 174.08 1.7K
12:30 174.17 174.17 173.94 174.00 9.8K
12:31 174.03 174.03 173.92 173.97 25.3K
12:32 173.95 173.95 173.81 173.89 16.4K
12:33 173.97 173.97 173.94 173.94 2.6K
12:34 173.94 173.94 173.83 173.83 4.0K
12:35 173.81 173.81 173.66 173.72 3.4K
12:36 173.72 173.91 173.72 173.91 3.0K
12:37 174.01 174.08 173.93 173.93 2.5K
12:38 173.94 174.00 173.78 173.78 3.4K
12:39 173.78 173.89 173.73 173.89 1.4K
12:40 173.84 173.84 173.53 173.54 4.1K
12:41 173.60 173.60 173.60 173.60 1.0K
12:42 173.71 173.72 173.71 173.72 2.8K
12:43 173.72 173.97 173.72 173.97 13.7K
12:44 173.85 173.85 173.71 173.71 2.9K
12:45 173.76 173.76 173.76 173.76 0.8K
12:46 173.76 173.89 173.76 173.76 1.8K
12:47 173.76 173.76 173.76 173.76 1.1K
12:48 173.76 173.76 173.63 173.63 5.7K
12:49 173.70 173.75 173.70 173.75 1.3K
12:50 173.77 173.85 173.73 173.73 2.1K
12:51 173.73 173.81 173.73 173.73 3.8K
12:52 173.73 173.78 173.72 173.72 2.8K
12:53 173.65 173.77 173.50 173.59 9.4K
12:55 173.83 173.93 173.83 173.93 4.9K
12:56 173.99 173.99 173.99 173.99 1.4K
12:57 174.09 174.16 174.09 174.16 1.2K
12:58 174.15 174.15 174.07 174.15 4.9K
12:59 174.21 174.25 174.21 174.24 5.1K
13:00 174.34 174.34 174.28 174.28 15.0K
13:01 174.31 174.31 174.23 174.23 2.0K
13:02 174.42 174.46 174.42 174.46 1.9K
13:03 174.50 174.58 174.50 174.57 1.3K
13:04 174.51 174.60 174.51 174.60 3.0K
13:05 174.67 174.67 174.52 174.52 5.9K
13:06 174.59 174.59 174.55 174.55 1.1K
13:07 174.48 174.48 174.31 174.31 5.0K
13:08 174.26 174.26 174.26 174.26 0.8K
13:09 174.25 174.25 174.25 174.25 0.4K
13:10 174.34 174.34 174.25 174.29 2.4K
13:11 174.35 174.53 174.35 174.53 6.5K
13:12 174.52 174.52 174.42 174.42 3.1K
13:13 174.47 174.51 174.47 174.51 1.8K
13:14 174.48 174.48 174.43 174.44 2.8K
13:15 174.49 174.49 174.46 174.46 2.5K
13:16 174.43 174.43 174.41 174.41 1.6K
13:17 174.24 174.24 174.14 174.14 5.2K
13:18 174.06 174.06 174.03 174.03 1.6K
13:19 174.00 174.13 174.00 174.13 4.6K
13:21 174.17 174.17 173.96 173.98 9.1K
13:22 173.93 173.93 173.86 173.85 2.0K
13:23 173.86 173.86 173.85 173.85 1.8K
13:24 173.94 173.94 173.94 173.94 1.6K
13:25 173.97 173.97 173.89 173.90 2.3K
13:26 173.93 173.97 173.81 173.81 6.6K
13:27 173.95 173.95 173.95 173.95 1.6K
13:28 173.79 173.79 173.77 173.77 1.0K
13:29 173.94 174.01 173.94 174.01 3.5K
13:30 174.01 174.15 174.01 174.07 5.2K
13:31 174.07 174.22 174.07 174.11 3.7K
13:32 174.06 174.06 174.06 174.06 1.1K
13:33 174.06 174.15 174.06 174.15 0.7K
13:34 174.06 174.06 174.05 174.05 1.4K
13:35 174.05 174.05 174.04 174.04 1.4K
13:36 174.03 174.05 173.97 174.05 1.8K
13:37 174.05 174.05 173.97 173.97 2.7K
13:38 174.13 174.25 174.13 174.25 6.3K
13:39 174.20 174.20 174.08 174.08 4.9K
13:40 174.07 174.07 174.05 174.05 0.4K
13:41 174.08 174.13 174.04 174.04 4.4K
13:42 174.05 174.05 174.00 174.04 1.7K
13:43 174.04 174.04 173.94 173.97 6.1K
13:44 173.91 173.91 173.76 173.79 3.4K
13:45 173.79 173.79 173.59 173.66 10.8K
13:46 173.59 173.65 173.58 173.62 9.6K
13:47 173.69 173.69 173.61 173.61 2.7K
13:48 173.74 173.81 173.67 173.81 3.7K
13:49 173.76 173.80 173.76 173.79 1.8K
13:50 173.74 173.84 173.74 173.84 1.1K
13:51 173.87 173.98 173.87 173.98 3.5K
13:52 173.90 174.01 173.90 174.00 6.9K
13:53 174.06 174.07 174.01 174.07 1.2K
13:54 173.95 174.02 173.94 173.94 8.0K
13:55 174.00 174.00 174.00 174.00 0.9K
13:56 174.04 174.04 173.86 173.86 10.0K
13:57 173.84 173.85 173.78 173.85 6.7K
13:58 173.82 173.85 173.80 173.82 2.7K
13:59 173.80 173.87 173.77 173.77 3.2K
14:00 173.67 173.72 173.63 173.63 4.0K
14:01 173.64 173.77 173.64 173.77 3.0K
14:02 173.86 174.05 173.86 174.05 2.6K
14:03 173.95 173.95 173.76 173.76 8.2K
14:04 173.77 173.82 173.73 173.82 2.1K
14:05 173.74 173.74 173.74 173.74 2.2K
14:06 173.77 173.86 173.77 173.86 2.9K
14:07 174.00 174.04 173.97 173.97 6.1K
14:08 174.01 174.01 173.98 173.98 2.6K
14:09 173.97 173.97 173.75 173.75 17.0K
14:10 173.82 173.83 173.82 173.83 7.5K
14:11 173.94 173.98 173.94 173.98 2.4K
14:12 173.99 174.04 173.87 173.87 12.0K
14:13 173.92 173.92 173.85 173.91 4.6K
14:14 173.91 174.00 173.91 173.93 4.6K
14:15 173.95 173.95 173.64 173.64 4.6K
14:16 173.75 173.75 173.75 173.75 1.8K
14:17 173.74 173.85 173.74 173.85 1.2K
14:18 173.79 173.79 173.72 173.72 4.7K
14:19 173.66 173.71 173.66 173.68 2.3K
14:20 173.68 173.81 173.56 173.56 7.2K
14:21 173.55 173.55 173.55 173.55 0.9K
14:22 173.55 173.56 173.43 173.56 19.1K
14:23 173.60 173.69 173.54 173.63 15.1K
14:24 173.60 173.60 173.60 173.60 3.6K
14:25 173.59 173.65 173.56 173.65 8.0K
14:26 173.62 173.62 173.55 173.56 3.8K
14:27 173.62 173.78 173.59 173.78 10.0K
14:28 173.80 173.80 173.72 173.72 3.2K
14:29 173.73 173.82 173.73 173.82 2.6K
14:30 173.74 173.83 173.70 173.83 3.1K
14:31 173.80 173.91 173.73 173.85 10.9K
14:32 173.85 173.88 173.81 173.82 4.8K
14:33 173.90 173.91 173.84 173.84 16.0K
14:34 173.86 173.90 173.86 173.86 2.5K
14:35 173.80 173.80 173.58 173.64 6.3K
14:36 173.58 173.59 173.41 173.41 9.0K
14:37 173.45 173.45 173.33 173.33 9.9K
14:38 173.40 173.40 173.34 173.34 3.9K
14:39 173.32 173.36 173.18 173.18 4.7K
14:40 173.18 173.35 173.18 173.35 5.5K
14:41 173.43 173.46 173.43 173.45 1.5K
14:42 173.55 173.56 173.55 173.56 2.1K
14:43 173.56 173.86 173.56 173.78 7.1K
14:44 173.83 173.91 173.83 173.86 5.3K
14:45 173.85 174.07 173.85 173.94 8.0K
14:46 173.95 174.00 173.95 174.00 0.5K
14:47 173.99 174.10 173.99 174.00 6.2K
14:48 174.02 174.02 174.02 174.02 0.8K
14:49 173.98 174.02 173.93 174.02 4.9K
14:50 174.04 174.17 174.02 174.02 2.7K
14:51 174.01 174.01 174.01 174.01 2.9K
14:52 174.00 174.05 174.00 174.04 5.8K
14:53 174.04 174.20 174.04 174.20 2.9K
14:54 174.15 174.15 174.15 174.15 3.8K
14:55 174.16 174.16 174.06 174.06 2.2K
14:56 174.16 174.29 174.13 174.26 8.2K
14:57 174.25 174.25 174.14 174.14 6.6K
14:58 174.13 174.16 174.12 174.12 1.8K
14:59 174.08 174.13 174.07 174.12 2.2K
15:00 174.11 174.16 174.08 174.08 4.8K
15:01 174.03 174.14 174.03 174.09 4.9K
15:02 174.22 174.22 174.22 174.22 1.1K
15:03 174.26 174.28 174.26 174.26 5.2K
15:04 174.27 174.33 174.27 174.29 5.6K
15:06 174.29 174.38 174.29 174.38 1.4K
15:07 174.39 174.39 174.35 174.38 5.4K
15:08 174.37 174.37 174.28 174.31 3.9K
15:09 174.43 174.45 174.41 174.45 2.3K
15:10 174.47 174.48 174.41 174.41 7.4K
15:11 174.41 174.41 174.41 174.41 1.5K
15:12 174.41 174.44 174.41 174.41 5.0K
15:13 174.41 174.51 174.41 174.44 5.5K
15:14 174.49 174.49 174.43 174.44 6.1K
15:15 174.44 174.45 174.39 174.42 5.9K
15:16 174.42 174.42 174.30 174.37 11.1K
15:17 174.36 174.36 174.33 174.33 2.7K
15:18 174.24 174.25 174.08 174.08 35.8K
15:19 174.04 174.23 174.04 174.20 6.8K
15:20 174.19 174.19 174.19 174.19 1.5K
15:21 174.27 174.45 174.27 174.41 11.7K
15:22 174.37 174.42 174.37 174.41 2.4K
15:23 174.41 174.56 174.41 174.56 4.3K
15:24 174.56 174.56 174.49 174.52 4.6K
15:25 174.45 174.52 174.36 174.44 6.8K
15:26 174.26 174.38 174.26 174.38 10.4K
15:27 174.29 174.31 174.29 174.31 1.1K
15:28 174.33 174.33 174.15 174.15 7.7K
15:29 174.15 174.22 174.07 174.07 11.4K
15:30 174.07 174.34 174.07 174.32 10.1K
15:31 174.26 174.28 174.19 174.19 6.8K
15:32 174.28 174.39 174.28 174.39 3.2K
15:33 174.37 174.48 174.37 174.48 10.7K
15:34 174.46 174.58 174.46 174.58 3.6K
15:35 174.59 174.64 174.53 174.53 7.2K
15:36 174.53 174.57 174.50 174.52 8.1K
15:37 174.57 174.65 174.55 174.64 4.5K
15:38 174.67 174.69 174.62 174.63 9.1K
15:39 174.63 174.64 174.61 174.62 10.1K
15:40 174.57 174.62 174.52 174.54 5.2K
15:41 174.56 174.58 174.51 174.51 7.8K
15:42 174.53 174.54 174.47 174.52 10.9K
15:43 174.56 174.56 174.51 174.51 5.0K
15:44 174.52 174.60 174.47 174.60 15.5K
15:45 174.60 174.60 174.44 174.46 21.3K
15:46 174.52 174.53 174.48 174.52 6.3K
15:47 174.53 174.74 174.53 174.74 27.2K
15:48 174.79 175.09 174.79 175.05 27.9K
15:49 175.06 175.16 175.05 175.16 23.9K
15:50 175.27 175.46 175.23 175.46 14.6K
15:51 175.49 175.51 175.42 175.42 22.7K
15:52 175.36 175.42 175.26 175.31 48.6K
15:53 175.22 175.28 175.01 175.28 21.3K
15:54 175.41 175.66 175.37 175.66 20.2K
15:55 175.75 175.79 175.69 175.69 27.6K
15:56 175.61 175.67 175.54 175.66 29.0K
15:57 175.72 176.16 175.70 176.16 62.4K
15:58 176.32 176.32 176.03 176.03 78.1K
15:59 175.98 176.45 175.97 176.32 509.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음