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 | ₩1,174,698 | ₩1,210,905 | ₩1,027,311 | ₩1,049,987 | -10.62% | 2627.1만 |
| 2026.09.28–2026.10.02 | ₩1,223,108 | ₩1,269,050 | ₩1,061,721 | ₩1,138,479 | -6.92% | 2513.4만 |
| 2026.09.21–2026.09.25 | ₩1,199,198 | ₩1,256,418 | ₩1,148,402 | ₩1,229,451 | +2.52% | 1856.6만 |
| 2026.09.14–2026.09.18 | ₩1,043,443 | ₩1,169,335 | ₩1,016,932 | ₩1,151,620 | +10.37% | 2386.7만 |
| 2026.09.08–2026.09.11 | ₩1,180,934 | ₩1,240,997 | ₩1,096,506 | ₩1,113,241 | -5.73% | 1577.9만 |
| 2026.08.31–2026.09.04 | ₩1,108,320 | ₩1,143,829 | ₩1,023,865 | ₩1,138,868 | +2.76% | 1406.4만 |
| 2026.08.24–2026.08.28 | ₩1,097,726 | ₩1,174,363 | ₩1,037,919 | ₩1,112,692 | +1.36% | 1558.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,328,013 |
| ₩1,359,740 |
| ₩1,109,795 |
| ₩1,139,833 |
| -14.17% |
| 2098.8만 |
| 2026.08.10–2026.08.14 | ₩1,076,740 | ₩1,328,388 | ₩1,054,010 | ₩1,305,364 | +21.23% | 2182.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,096,935 | ₩1,186,767 | ₩1,021,559 | ₩1,089,895 | -0.64% | 2612.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,147,865 | ₩1,236,089 | ₩937,332 | ₩1,148,053 | +0.02% | 3636.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,086,221 | ₩1,255,814 | ₩1,068,774 | ₩1,142,099 | +5.14% | 2598만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,166,116 | ₩1,215,330 | ₩939,209 | ₩1,056,236 | -9.42% | 2587.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,158,097 | ₩1,257,222 | ₩1,054,024 | ₩1,220,748 | +5.41% | 2115.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,228,324 | ₩1,338,955 | ₩1,066,964 | ₩1,099,818 | -10.46% | 1947.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,460,327 | ₩1,512,612 | ₩1,180,719 | ₩1,206,748 | -17.36% | 3120.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,384,589 | ₩1,535,422 | ₩1,328,616 | ₩1,435,157 | +3.65% | 2459.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,183,710 | ₩1,268,889 | ₩1,075,318 | ₩1,248,506 | +5.47% | 1502만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,187,210 | ₩1,296,459 | ₩1,131,291 | ₩1,136,440 | -4.28% | 1496.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,114,582 | ₩1,214,110 | ₩1,095,554 | ₩1,179,794 | +5.85% | 1474.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,074,125 | ₩1,104,968 | ₩932,169 | ₩1,089,855 | +1.46% | 1686.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,063,732 | ₩1,128,180 | ₩1,026,882 | ₩1,066,709 | +0.28% | 1753.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩995,222 | ₩1,075,640 | ₩977,816 | ₩1,049,505 | +5.45% | 2789.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩803,663 | ₩976,233 | ₩741,830 | ₩974,799 | +21.29% | 3363.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩738,572 | ₩815,168 | ₩712,878 | ₩786,150 | +6.44% | 1559.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩670,597 | ₩742,326 | ₩664,657 | ₩734,522 | +9.53% | 1686.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩604,621 | ₩693,528 | ₩596,736 | ₩674,687 | +11.59% | 2111.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩527,086 | ₩575,830 | ₩471,247 | ₩575,763 | +9.24% | 1385.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩563,212 | ₩571,633 | ₩504,316 | ₩509,666 | -9.51% | 1751.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩533,040 | ₩589,669 | ₩520,796 | ₩551,451 | +3.45% | 2319.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩459,178 | ₩534,099 | ₩458,615 | ₩514,547 | +12.06% | 1335.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩527,796 | ₩546,718 | ₩469,477 | ₩473,098 | -10.36% | 1952.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩550,338 | ₩571,928 | ₩527,300 | ₩546,905 | -0.62% | 1559만 |
|---|
| 2026.02.17–2026.02.20 | ₩563,212 | ₩583,259 | ₩535,225 | ₩551,290 | -2.12% | 1218.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩568,629 | ₩616,636 | ₩524,323 | ₩571,244 | +0.46% | 1948.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩539,744 | ₩616,060 | ₩528,668 | ₩575,710 | +6.66% | 2768만 |
|---|
| 2026.01.26–2026.01.30 | ₩467,801 | ₩613,954 | ₩463,979 | ₩546,704 | +16.87% | 4542만 |
|---|
| 2026.01.20–2026.01.23 | ₩433,123 | ₩469,410 | ₩431,849 | ₩464,113 | +7.16% | 1408.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩401,369 | ₩449,255 | ₩399,733 | ₩437,468 | +8.99% | 1503.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩395,549 | ₩445,205 | ₩372,377 | ₩407,671 | +3.06% | 2210.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩378,143 | ₩388,415 | ₩367,791 | ₩385,585 | +1.97% | 845.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩403,970 | ₩404,976 | ₩368,381 | ₩383,815 | -4.99% | 896.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩391,419 | ₩409,576 | ₩370,258 | ₩397,413 | +1.53% | 3853.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩376,815 | ₩414,269 | ₩373,691 | ₩385,720 | +2.36% | 1759.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩364,867 | ₩375,032 | ₩335,956 | ₩373,852 | +2.46% | 1408.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩325,751 | ₩372,229 | ₩325,737 | ₩371,036 | +13.90% | 1148.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩345,302 | ₩369,708 | ₩306,561 | ₩318,469 | -7.77% | 1588.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩389,836 | ₩399,451 | ₩336,707 | ₩346,254 | -11.18% | 2190.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩346,979 | ₩381,402 | ₩334,548 | ₩374,603 | +7.96% | 2611.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩323,619 | ₩375,944 | ₩291,891 | ₩343,130 | +6.03% | 3713.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩308,425 | ₩322,975 | ₩280,265 | ₩313,950 | +1.79% | 1657.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩302,471 | ₩312,448 | ₩282,370 | ₩302,257 | -0.07% | 2168.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩295,552 | ₩300,728 | ₩285,133 | ₩287,479 | -2.73% | 519.1만 |
|---|