씨게이트 (STX)

STX
🏛️ 미국 →
229.14
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 211.47 212.23 211.47 212.23 137.7K
09:31 212.65 212.65 211.12 212.43 40.8K
09:32 212.57 213.37 212.57 213.06 30.7K
09:33 213.74 214.35 213.59 213.59 18.3K
09:34 213.70 213.88 213.21 213.52 26.6K
09:35 213.10 213.10 212.21 212.21 18.6K
09:36 212.52 213.58 212.52 213.58 14.0K
09:37 213.38 213.58 213.38 213.44 10.3K
09:38 213.46 213.46 213.00 213.06 11.1K
09:39 213.30 213.30 212.97 212.97 6.6K
09:40 212.88 213.51 212.68 212.98 21.6K
09:41 212.90 213.86 212.90 213.66 13.5K
09:42 213.55 214.49 213.36 214.49 14.8K
09:43 214.45 214.85 214.30 214.85 16.4K
09:44 214.82 215.17 214.54 214.62 36.9K
09:45 214.31 214.35 212.77 212.79 26.2K
09:46 212.71 212.92 212.44 212.51 23.0K
09:47 212.61 212.91 212.52 212.90 23.9K
09:48 212.98 213.93 212.91 213.93 44.8K
09:49 213.93 213.94 213.35 213.37 12.9K
09:50 213.37 213.73 213.22 213.22 24.6K
09:51 213.24 213.41 213.06 213.34 8.8K
09:52 213.22 213.67 213.22 213.56 9.6K
09:53 213.53 213.65 213.38 213.40 18.5K
09:54 213.50 213.69 213.08 213.14 47.4K
09:55 212.98 213.38 212.98 213.38 16.5K
09:56 213.38 213.40 212.70 212.72 12.2K
09:57 212.75 213.04 212.75 212.82 12.4K
09:58 212.83 212.85 212.64 212.85 12.2K
09:59 212.65 212.90 212.35 212.57 14.9K
10:00 212.35 212.35 212.00 212.06 22.0K
10:01 212.05 212.17 211.90 212.05 30.9K
10:02 212.07 212.21 211.68 211.69 17.9K
10:03 211.70 211.88 211.52 211.55 14.2K
10:04 211.74 211.83 211.52 211.64 47.5K
10:05 211.70 211.92 211.64 211.84 32.1K
10:06 211.84 212.01 211.77 211.83 21.5K
10:07 211.73 211.81 211.63 211.66 17.9K
10:08 211.88 212.01 211.81 211.81 10.9K
10:09 211.73 211.88 211.71 211.85 9.6K
10:10 211.83 211.95 211.78 211.78 12.2K
10:11 211.84 212.27 211.84 212.03 20.1K
10:12 212.02 212.03 211.72 211.72 9.7K
10:13 211.73 211.88 211.66 211.66 4.3K
10:14 211.52 211.52 210.82 210.84 23.1K
10:15 210.75 210.81 210.70 210.72 14.6K
10:16 210.77 210.81 210.40 210.57 15.3K
10:17 210.56 210.76 210.56 210.61 10.0K
10:18 210.69 210.78 210.61 210.72 10.4K
10:19 210.72 210.83 210.21 210.21 9.5K
10:20 210.32 210.54 210.32 210.54 15.5K
10:21 210.40 210.52 210.35 210.52 17.7K
10:22 210.35 210.49 210.35 210.36 7.1K
10:23 210.40 210.56 210.40 210.54 7.6K
10:24 210.59 210.67 210.49 210.50 10.7K
10:25 210.44 210.59 210.37 210.37 4.2K
10:26 210.54 210.54 210.26 210.32 6.1K
10:27 210.21 210.38 209.94 209.94 28.3K
10:28 210.12 210.12 209.74 209.74 25.5K
10:29 209.74 209.74 209.63 209.63 4.2K
10:30 209.51 209.55 209.17 209.17 13.4K
10:31 209.14 209.41 209.09 209.36 22.3K
10:32 209.41 209.51 209.28 209.33 20.4K
10:33 209.44 209.76 209.34 209.36 70.3K
10:34 209.42 209.52 208.94 209.03 64.7K
10:35 209.07 209.13 208.78 208.90 116.8K
10:36 208.83 208.83 208.52 208.63 12.0K
10:37 208.54 208.59 208.44 208.59 8.8K
10:38 208.54 208.71 208.54 208.57 31.7K
10:39 208.65 208.65 208.38 208.38 58.4K
10:40 208.46 209.03 208.46 208.98 24.0K
10:41 208.77 209.01 208.77 208.93 13.0K
10:42 208.90 208.93 208.65 208.65 5.7K
10:43 208.53 208.63 208.10 208.15 13.0K
10:44 208.15 208.27 208.01 208.01 15.7K
10:45 208.08 208.08 207.87 208.00 18.6K
10:46 207.97 208.48 207.89 208.48 17.8K
10:47 208.33 208.66 208.33 208.38 33.1K
10:48 208.39 208.39 208.13 208.13 5.8K
10:49 208.13 208.20 208.08 208.08 3.4K
10:50 208.08 209.18 208.08 209.18 24.9K
10:51 209.28 209.28 208.68 208.68 21.8K
10:52 208.74 209.22 208.74 209.22 7.3K
10:53 209.25 209.25 209.06 209.07 5.7K
10:54 209.09 209.09 208.85 208.87 13.3K
10:55 208.81 208.81 208.41 208.41 18.2K
10:56 208.55 208.94 208.52 208.94 11.8K
10:57 208.95 208.95 208.59 208.63 9.8K
10:58 208.71 209.17 208.71 209.17 4.0K
10:59 209.10 209.12 208.87 208.89 18.0K
11:00 208.72 209.34 208.72 209.34 23.5K
11:01 209.46 209.61 209.46 209.47 15.3K
11:02 209.68 209.72 209.54 209.68 9.7K
11:03 209.70 209.82 209.70 209.82 8.4K
11:04 209.81 209.84 209.68 209.74 13.8K
11:05 209.66 209.73 209.51 209.51 11.6K
11:06 209.51 209.77 209.51 209.63 8.6K
11:07 209.82 209.89 209.74 209.87 4.4K
11:08 209.87 209.87 209.55 209.55 4.4K
11:09 209.61 209.68 209.27 209.27 3.1K
11:10 209.28 209.28 208.86 209.01 10.0K
11:11 208.87 208.92 208.79 208.79 4.1K
11:12 208.89 208.94 208.74 208.74 5.6K
11:13 208.69 208.69 208.58 208.58 1.9K
11:14 208.77 208.95 208.75 208.75 6.4K
11:15 208.85 208.85 208.85 208.85 3.6K
11:16 209.22 209.22 209.22 209.22 1.3K
11:17 209.23 209.23 209.15 209.20 3.6K
11:18 209.15 209.21 208.96 208.96 5.9K
11:19 209.06 209.11 209.02 209.09 8.3K
11:20 209.10 209.21 209.10 209.10 7.0K
11:21 209.19 209.19 208.86 208.86 4.3K
11:22 208.77 208.95 208.73 208.91 7.2K
11:23 208.85 208.97 208.80 208.97 15.7K
11:24 208.95 208.95 208.88 208.90 2.7K
11:25 208.84 208.84 208.76 208.76 6.0K
11:26 208.76 208.76 208.71 208.76 1.6K
11:27 208.76 208.76 208.65 208.65 3.3K
11:28 208.58 208.81 208.57 208.81 5.3K
11:29 208.92 208.92 208.92 208.92 7.2K
11:30 209.18 209.20 209.18 209.20 1.2K
11:31 209.18 209.21 209.17 209.17 6.7K
11:32 209.21 209.25 209.12 209.21 4.8K
11:33 209.16 209.25 209.08 209.25 6.4K
11:34 209.18 209.19 209.07 209.07 19.8K
11:35 209.09 209.37 209.09 209.37 5.6K
11:36 209.29 209.34 209.29 209.34 8.5K
11:37 209.34 209.66 209.34 209.66 8.0K
11:38 209.77 209.82 209.67 209.82 15.4K
11:39 209.86 209.89 209.85 209.89 7.3K
11:40 209.89 209.89 209.37 209.37 10.2K
11:41 209.41 209.56 209.36 209.56 6.7K
11:42 209.74 209.77 209.70 209.70 6.1K
11:43 209.69 209.76 209.61 209.61 8.2K
11:44 209.71 209.71 209.54 209.66 4.7K
11:45 209.54 209.84 209.54 209.81 6.4K
11:46 209.81 209.95 209.81 209.92 7.4K
11:47 209.89 209.97 209.86 209.86 4.7K
11:48 209.86 209.89 209.67 209.67 3.8K
11:49 209.68 209.68 209.18 209.18 8.7K
11:50 209.18 209.18 208.72 208.72 6.4K
11:51 208.83 208.95 208.83 208.91 8.8K
11:52 208.92 208.99 208.92 208.95 4.6K
11:53 209.00 209.06 208.98 209.00 6.9K
11:54 209.04 209.04 208.94 208.94 5.0K
11:55 209.08 209.08 208.95 208.98 8.9K
11:56 208.98 208.98 208.78 208.83 7.5K
11:57 208.69 208.69 208.55 208.55 4.1K
11:58 208.53 208.53 208.52 208.52 2.9K
11:59 208.54 208.59 208.54 208.55 1.9K
12:00 208.55 208.55 208.37 208.43 4.0K
12:01 208.47 208.47 208.38 208.42 4.4K
12:02 208.42 208.42 208.26 208.26 7.5K
12:03 208.23 208.23 207.73 207.74 17.5K
12:04 207.81 207.92 207.81 207.90 12.3K
12:05 207.82 207.82 207.76 207.76 2.5K
12:06 207.77 207.91 207.77 207.91 6.9K
12:07 207.92 208.08 207.92 208.02 10.1K
12:08 207.97 207.99 207.87 207.99 3.9K
12:09 208.02 208.03 208.00 208.00 5.3K
12:10 208.00 208.31 208.00 208.28 17.0K
12:11 208.25 208.52 208.25 208.48 10.4K
12:12 208.46 208.49 208.43 208.46 1.4K
12:13 208.46 208.46 208.46 208.46 1.4K
12:14 208.49 208.75 208.49 208.75 11.0K
12:15 208.91 209.14 208.91 209.14 1.6K
12:16 209.14 209.27 209.14 209.21 4.6K
12:17 209.14 209.26 209.11 209.19 10.9K
12:18 209.18 209.18 209.09 209.15 2.9K
12:19 209.18 209.26 209.11 209.12 7.4K
12:20 209.02 209.02 209.02 209.02 3.4K
12:21 208.99 208.99 208.85 208.85 2.4K
12:22 208.84 208.84 208.69 208.69 0.9K
12:23 208.71 208.71 208.63 208.68 11.3K
12:24 208.67 208.75 208.67 208.69 2.0K
12:25 208.76 208.78 208.69 208.69 2.4K
12:26 208.69 208.76 208.69 208.73 3.9K
12:27 208.63 208.80 208.63 208.73 7.7K
12:28 208.69 209.12 208.69 209.12 10.6K
12:29 209.05 209.11 208.94 208.98 5.7K
12:30 208.98 208.98 208.86 208.91 4.6K
12:31 208.91 208.98 208.91 208.93 6.8K
12:32 208.93 208.93 208.92 208.92 1.6K
12:33 208.93 208.96 208.91 208.93 5.6K
12:34 208.93 208.96 208.90 208.91 4.4K
12:35 208.93 208.95 208.77 208.77 7.5K
12:36 208.71 208.73 208.64 208.71 3.9K
12:37 208.79 208.83 208.78 208.83 4.2K
12:38 208.84 208.85 208.74 208.74 4.4K
12:39 208.69 208.74 208.69 208.74 2.5K
12:40 208.75 208.82 208.60 208.60 6.2K
12:41 208.56 208.56 208.50 208.50 2.0K
12:42 208.51 208.51 208.44 208.48 3.1K
12:43 208.35 208.39 208.30 208.37 5.3K
12:44 208.37 208.40 208.32 208.32 1.8K
12:45 208.30 208.32 208.30 208.32 1.7K
12:46 208.35 208.35 208.18 208.21 10.9K
12:47 208.21 208.27 208.17 208.20 12.6K
12:48 208.20 208.41 208.20 208.29 5.7K
12:49 208.26 208.26 208.26 208.26 1.2K
12:50 208.28 208.46 208.28 208.46 7.2K
12:51 208.42 208.46 208.38 208.38 3.3K
12:52 208.39 208.39 208.25 208.29 3.2K
12:53 208.32 208.34 208.32 208.34 3.2K
12:54 208.32 208.32 208.28 208.28 2.3K
12:55 208.26 208.30 208.26 208.30 1.5K
12:56 208.30 208.30 208.21 208.26 7.4K
12:57 208.29 208.29 208.19 208.20 9.6K
12:58 208.24 208.24 208.10 208.12 2.5K
12:59 208.12 208.17 208.05 208.05 5.8K
13:00 208.01 208.01 207.97 207.98 2.6K
13:01 208.03 208.45 208.03 208.45 12.0K
13:02 208.21 208.27 208.21 208.27 1.6K
13:03 208.22 208.24 208.22 208.24 3.5K
13:04 208.22 208.22 208.22 208.22 1.2K
13:05 208.22 208.27 208.14 208.27 3.4K
13:06 208.27 208.45 208.27 208.45 3.2K
13:07 208.46 208.66 208.46 208.66 3.3K
13:08 208.76 208.87 208.76 208.82 11.8K
13:09 208.84 208.94 208.84 208.89 7.2K
13:10 208.89 208.89 208.63 208.81 11.1K
13:11 208.94 209.00 208.72 208.72 6.0K
13:12 208.76 208.83 208.76 208.78 2.2K
13:13 208.77 208.92 208.77 208.92 5.2K
13:14 208.81 209.05 208.81 209.05 7.0K
13:15 208.99 209.51 208.99 209.51 9.0K
13:16 209.52 209.53 209.37 209.53 5.7K
13:17 209.54 209.66 209.49 209.66 13.8K
13:18 209.78 210.06 209.71 209.90 26.0K
13:19 209.81 209.81 209.60 209.60 13.8K
13:20 209.54 209.63 209.45 209.45 6.1K
13:21 209.48 209.48 209.17 209.17 9.9K
13:22 209.19 209.51 209.19 209.51 7.1K
13:23 209.55 209.56 209.48 209.55 3.2K
13:24 209.55 209.62 209.52 209.52 3.6K
13:25 209.57 209.57 209.46 209.46 1.7K
13:26 209.42 209.42 209.33 209.39 2.4K
13:27 209.39 209.39 209.25 209.35 3.7K
13:28 209.32 209.32 209.22 209.22 1.7K
13:29 209.21 209.21 209.15 209.17 3.6K
13:30 209.14 209.15 209.14 209.15 3.0K
13:31 209.15 209.19 209.09 209.09 5.6K
13:32 208.97 209.00 208.94 209.00 3.2K
13:33 209.01 209.05 208.92 208.92 3.5K
13:34 208.98 209.10 208.98 209.10 8.5K
13:35 209.11 209.11 209.01 209.01 2.2K
13:36 209.06 209.08 209.06 209.08 0.5K
13:37 209.17 209.26 209.16 209.26 3.9K
13:38 209.22 209.41 209.22 209.40 2.7K
13:39 209.44 209.67 209.44 209.67 6.1K
13:40 209.74 209.86 209.70 209.86 6.1K
13:41 209.91 209.91 209.89 209.89 3.5K
13:42 210.00 210.18 210.00 210.07 5.8K
13:43 210.13 210.50 210.13 210.42 11.9K
13:44 210.46 210.48 210.36 210.46 7.6K
13:45 210.39 210.50 210.39 210.50 10.8K
13:46 210.42 210.46 210.32 210.45 11.9K
13:47 210.44 210.52 210.27 210.27 8.4K
13:48 210.20 210.29 210.06 210.06 6.6K
13:49 210.01 210.21 210.01 210.20 3.2K
13:50 210.12 210.12 209.94 209.94 6.0K
13:51 210.01 210.01 209.91 209.99 4.2K
13:52 209.89 209.94 209.89 209.94 1.0K
13:53 209.92 210.01 209.92 210.01 3.0K
13:54 210.01 210.13 210.01 210.13 2.1K
13:55 210.16 210.21 210.12 210.21 3.2K
13:56 210.11 210.19 210.11 210.19 3.9K
13:57 210.11 210.20 210.08 210.11 2.0K
13:58 210.04 210.04 209.98 210.00 4.5K
13:59 209.91 209.95 209.85 209.93 4.7K
14:00 209.92 210.07 209.90 209.90 8.3K
14:01 209.84 209.84 209.80 209.82 2.8K
14:02 209.83 209.90 209.83 209.90 1.3K
14:03 209.95 209.95 209.95 209.95 2.4K
14:04 210.05 210.24 210.05 210.19 7.3K
14:05 210.22 210.22 210.08 210.15 7.1K
14:06 210.25 210.35 210.25 210.35 5.8K
14:07 210.42 210.47 210.42 210.47 5.7K
14:08 210.43 210.62 210.43 210.62 4.5K
14:09 210.49 210.61 210.49 210.61 6.4K
14:10 210.61 210.70 210.61 210.70 3.5K
14:11 210.70 210.73 210.67 210.70 4.3K
14:12 210.76 210.76 210.60 210.67 5.9K
14:13 210.66 210.66 210.53 210.53 4.8K
14:14 210.52 210.52 210.11 210.11 107.7K
14:15 210.07 210.28 210.07 210.28 2.7K
14:16 210.30 210.32 210.11 210.26 11.5K
14:17 210.15 210.16 210.02 210.02 4.9K
14:18 210.10 210.10 210.00 210.00 2.6K
14:19 209.96 210.14 209.96 210.14 2.3K
14:20 210.19 210.47 210.19 210.41 7.0K
14:21 210.47 210.47 210.41 210.43 3.1K
14:22 210.43 210.50 210.43 210.50 2.3K
14:23 210.44 210.44 210.37 210.37 3.4K
14:24 210.32 210.32 210.19 210.29 3.0K
14:25 210.25 210.31 210.24 210.31 3.6K
14:26 210.31 210.33 210.27 210.27 2.7K
14:27 210.18 210.42 210.18 210.37 8.6K
14:28 210.31 210.31 210.25 210.25 4.2K
14:29 210.25 210.25 210.18 210.19 4.3K
14:30 210.19 210.26 210.19 210.26 3.3K
14:31 210.27 210.31 210.27 210.31 4.9K
14:32 210.40 210.52 210.40 210.52 5.9K
14:33 210.52 210.52 210.44 210.49 3.6K
14:34 210.49 210.49 210.49 210.49 1.5K
14:35 210.42 210.43 210.32 210.32 5.3K
14:36 210.26 210.26 210.25 210.25 2.4K
14:37 210.27 210.41 210.27 210.29 6.8K
14:38 210.33 210.33 210.33 210.33 2.8K
14:40 210.39 210.39 210.31 210.31 5.5K
14:41 210.34 210.37 210.32 210.37 3.6K
14:42 210.32 210.40 210.26 210.40 3.9K
14:43 210.36 210.36 210.26 210.27 2.7K
14:44 210.33 210.40 210.31 210.36 5.5K
14:45 210.29 210.46 210.29 210.46 96.9K
14:46 210.56 210.56 210.56 210.56 1.6K
14:47 210.50 210.50 210.35 210.35 5.0K
14:48 210.39 210.39 210.22 210.29 9.7K
14:49 210.41 210.53 210.41 210.53 6.4K
14:50 210.61 210.61 210.53 210.55 5.6K
14:51 210.43 210.43 210.43 210.43 1.9K
14:52 210.46 210.46 210.41 210.42 14.1K
14:53 210.42 210.45 210.42 210.42 1.1K
14:54 210.42 210.64 210.42 210.64 15.2K
14:55 210.36 210.41 210.29 210.39 4.0K
14:56 210.42 210.52 210.42 210.48 3.3K
14:57 210.42 210.42 210.34 210.37 3.4K
14:58 210.29 210.29 210.21 210.22 3.2K
14:59 210.22 210.22 210.17 210.20 3.4K
15:00 210.20 210.20 210.20 210.20 3.4K
15:01 210.18 210.19 210.13 210.15 4.2K
15:02 210.15 210.15 210.09 210.14 2.1K
15:03 210.14 210.25 210.10 210.25 8.4K
15:04 210.13 210.15 210.13 210.15 2.7K
15:05 210.10 210.14 210.05 210.08 4.7K
15:06 210.16 210.16 210.13 210.13 5.4K
15:07 210.18 210.21 210.02 210.02 9.9K
15:08 210.09 210.16 210.09 210.16 5.8K
15:09 210.07 210.07 210.07 210.07 1.7K
15:10 210.09 210.09 210.09 210.09 3.6K
15:11 209.90 209.90 209.67 209.67 5.7K
15:12 209.67 209.68 209.47 209.52 13.9K
15:13 209.50 209.61 209.50 209.61 3.9K
15:14 209.52 209.62 209.50 209.62 3.7K
15:15 209.63 209.63 209.63 209.63 1.6K
15:16 209.54 209.54 209.33 209.33 4.3K
15:17 209.38 209.50 209.38 209.45 7.3K
15:18 209.45 209.57 209.45 209.57 7.7K
15:19 209.50 209.55 209.50 209.51 3.3K
15:20 209.52 209.52 209.47 209.47 5.5K
15:21 209.47 209.75 209.47 209.72 6.7K
15:22 209.72 209.82 209.69 209.77 9.5K
15:23 209.85 209.85 209.65 209.65 6.9K
15:24 209.65 209.74 209.60 209.70 5.1K
15:25 209.73 209.86 209.70 209.86 7.4K
15:26 209.92 209.94 209.81 209.89 6.2K
15:27 209.89 209.89 209.82 209.85 4.5K
15:28 209.71 209.78 209.69 209.75 8.9K
15:29 209.80 209.80 209.65 209.65 3.3K
15:30 209.70 209.70 209.67 209.67 2.7K
15:31 209.66 209.71 209.61 209.62 9.1K
15:32 209.57 209.64 209.55 209.56 6.2K
15:33 209.74 209.76 209.65 209.65 15.9K
15:34 209.67 209.67 209.41 209.44 8.6K
15:35 209.42 209.52 209.42 209.51 6.1K
15:36 209.65 209.79 209.65 209.79 95.2K
15:37 209.78 209.78 209.49 209.52 10.4K
15:38 209.52 209.55 209.45 209.54 5.1K
15:39 209.54 209.56 209.31 209.31 8.7K
15:40 209.34 209.37 209.28 209.37 3.1K
15:41 209.37 209.49 209.33 209.49 13.0K
15:42 209.61 209.71 209.61 209.69 19.9K
15:43 209.82 210.06 209.82 210.01 14.5K
15:44 210.01 210.13 209.95 210.13 8.3K
15:45 210.17 210.24 210.07 210.10 11.6K
15:46 210.13 210.19 210.10 210.19 14.4K
15:47 210.19 210.19 210.07 210.12 11.3K
15:48 210.12 210.12 209.88 209.88 12.9K
15:49 209.94 210.05 209.89 210.05 16.4K
15:50 209.98 210.07 209.83 210.04 30.6K
15:51 210.06 210.58 209.95 210.58 19.3K
15:52 210.58 210.72 210.48 210.72 16.2K
15:53 210.66 210.72 210.55 210.61 39.9K
15:54 210.62 210.85 210.55 210.85 44.3K
15:55 210.85 210.99 210.63 210.99 47.1K
15:56 211.07 211.10 210.89 211.07 49.2K
15:57 211.13 211.26 211.12 211.16 60.2K
15:58 211.18 211.18 210.98 211.01 91.7K
15:59 211.02 211.20 211.01 211.13 543.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음