시장 데이터를 불러오는 중
전체 종목
씨게이트 과거 주가
Seagate Technology Holdings PLC - Ordinary Shares (Ireland) · STX · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seagate Technology Holdings PLC - Ordinary Shares (Ireland) · STX · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,174,900 | ₩1,211,113 | ₩1,027,488 | ₩1,050,167 | -10.62% | 2627.1만 |
| 2026.09.28–2026.10.02 | ₩1,223,318 | ₩1,269,267 | ₩1,061,903 | ₩1,138,674 | -6.92% | 2513.4만 |
| 2026.09.21–2026.09.25 | ₩1,199,404 | ₩1,256,633 | ₩1,148,599 | ₩1,229,662 | +2.52% | 1856.6만 |
| 2026.09.14–2026.09.18 | ₩1,043,622 | ₩1,169,535 | ₩1,017,107 | ₩1,151,818 | +10.37% | 2386.7만 |
| 2026.09.08–2026.09.11 | ₩1,181,137 | ₩1,241,209 | ₩1,096,694 | ₩1,113,432 | -5.73% | 1577.9만 |
| 2026.08.31–2026.09.04 | ₩1,108,510 | ₩1,144,025 | ₩1,024,041 | ₩1,139,063 | +2.76% | 1406.4만 |
| 2026.08.24–2026.08.28 | ₩1,097,914 | ₩1,174,565 | ₩1,038,097 | ₩1,112,882 | +1.36% | 1558.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,328,241 |
| ₩1,359,974 |
| ₩1,109,985 |
| ₩1,140,029 |
| -14.17% |
| 2098.8만 |
| 2026.08.10–2026.08.14 | ₩1,076,925 | ₩1,328,616 | ₩1,054,191 | ₩1,305,587 | +21.23% | 2182.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,097,123 | ₩1,186,971 | ₩1,021,734 | ₩1,090,082 | -0.64% | 2612.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,148,062 | ₩1,236,301 | ₩937,492 | ₩1,148,250 | +0.02% | 3636.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,086,407 | ₩1,256,030 | ₩1,068,958 | ₩1,142,295 | +5.14% | 2598만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,166,316 | ₩1,215,539 | ₩939,370 | ₩1,056,417 | -9.42% | 2587.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,158,296 | ₩1,257,438 | ₩1,054,204 | ₩1,220,957 | +5.41% | 2115.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,228,535 | ₩1,339,185 | ₩1,067,147 | ₩1,100,007 | -10.46% | 1947.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,460,578 | ₩1,512,871 | ₩1,180,922 | ₩1,206,955 | -17.36% | 3120.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,384,826 | ₩1,535,685 | ₩1,328,844 | ₩1,435,403 | +3.65% | 2459.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,183,913 | ₩1,269,107 | ₩1,075,503 | ₩1,248,720 | +5.47% | 1502만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,187,413 | ₩1,296,682 | ₩1,131,485 | ₩1,136,635 | -4.28% | 1496.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,114,773 | ₩1,214,318 | ₩1,095,742 | ₩1,179,997 | +5.85% | 1474.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,074,309 | ₩1,105,157 | ₩932,329 | ₩1,090,042 | +1.46% | 1686.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,063,915 | ₩1,128,373 | ₩1,027,058 | ₩1,066,892 | +0.28% | 1753.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩995,392 | ₩1,075,825 | ₩977,983 | ₩1,049,685 | +5.45% | 2789.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩803,801 | ₩976,401 | ₩741,957 | ₩974,966 | +21.29% | 3363.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩738,698 | ₩815,308 | ₩713,001 | ₩786,284 | +6.44% | 1559.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩670,712 | ₩742,454 | ₩664,771 | ₩734,648 | +9.53% | 1686.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩604,725 | ₩693,647 | ₩596,838 | ₩674,803 | +11.59% | 2111.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩527,176 | ₩575,929 | ₩471,328 | ₩575,862 | +9.24% | 1385.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩563,308 | ₩571,731 | ₩504,402 | ₩509,754 | -9.51% | 1751.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩533,131 | ₩589,770 | ₩520,886 | ₩551,546 | +3.45% | 2319.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩459,257 | ₩534,191 | ₩458,694 | ₩514,636 | +12.06% | 1335.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩527,887 | ₩546,811 | ₩469,558 | ₩473,179 | -10.36% | 1952.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩550,433 | ₩572,026 | ₩527,391 | ₩546,999 | -0.62% | 1559만 |
|---|
| 2026.02.17–2026.02.20 | ₩563,308 | ₩583,359 | ₩535,317 | ₩551,385 | -2.12% | 1218.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩568,727 | ₩616,742 | ₩524,413 | ₩571,342 | +0.46% | 1948.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩539,837 | ₩616,165 | ₩528,759 | ₩575,808 | +6.66% | 2768만 |
|---|
| 2026.01.26–2026.01.30 | ₩467,881 | ₩614,060 | ₩464,059 | ₩546,798 | +16.87% | 4542만 |
|---|
| 2026.01.20–2026.01.23 | ₩433,197 | ₩469,491 | ₩431,923 | ₩464,193 | +7.16% | 1408.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩401,438 | ₩449,332 | ₩399,801 | ₩437,543 | +8.99% | 1503.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩395,617 | ₩445,282 | ₩372,441 | ₩407,741 | +3.06% | 2210.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩378,208 | ₩388,481 | ₩367,854 | ₩385,652 | +1.97% | 845.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩404,040 | ₩405,045 | ₩368,444 | ₩383,881 | -4.99% | 896.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩391,486 | ₩409,646 | ₩370,321 | ₩397,481 | +1.53% | 3853.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩376,880 | ₩414,340 | ₩373,755 | ₩385,786 | +2.36% | 1759.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩364,930 | ₩375,096 | ₩336,013 | ₩373,916 | +2.46% | 1408.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩325,807 | ₩372,293 | ₩325,793 | ₩371,099 | +13.90% | 1148.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩345,362 | ₩369,772 | ₩306,614 | ₩318,524 | -7.77% | 1588.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩389,903 | ₩399,520 | ₩336,764 | ₩346,314 | -11.18% | 2190.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩347,038 | ₩381,467 | ₩334,605 | ₩374,667 | +7.96% | 2611.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩323,674 | ₩376,008 | ₩291,941 | ₩343,189 | +6.03% | 3713.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩308,478 | ₩323,030 | ₩280,313 | ₩314,004 | +1.79% | 1657.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩302,523 | ₩312,502 | ₩282,419 | ₩302,309 | -0.07% | 2168.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩295,603 | ₩300,780 | ₩285,181 | ₩287,529 | -2.73% | 519.1만 |
|---|