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 | ₩1,174,935 | ₩1,211,149 | ₩1,027,518 | ₩1,050,199 | -10.62% | 2627.1만 |
| 2026.09.28–2026.10.02 | ₩1,223,354 | ₩1,269,305 | ₩1,061,935 | ₩1,138,708 | -6.92% | 2513.4만 |
| 2026.09.21–2026.09.25 | ₩1,199,440 | ₩1,256,671 | ₩1,148,633 | ₩1,229,698 | +2.52% | 1856.6만 |
| 2026.09.14–2026.09.18 | ₩1,043,653 | ₩1,169,570 | ₩1,017,137 | ₩1,151,852 | +10.37% | 2386.7만 |
| 2026.09.08–2026.09.11 | ₩1,181,172 | ₩1,241,246 | ₩1,096,727 | ₩1,113,465 | -5.73% | 1577.9만 |
| 2026.08.31–2026.09.04 | ₩1,108,543 | ₩1,144,059 | ₩1,024,071 | ₩1,139,097 | +2.76% | 1406.4만 |
| 2026.08.24–2026.08.28 | ₩1,097,947 | ₩1,174,600 | ₩1,038,128 | ₩1,112,916 | +1.36% | 1558.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,328,280 |
| ₩1,360,014 |
| ₩1,110,018 |
| ₩1,140,063 |
| -14.17% |
| 2098.8만 |
| 2026.08.10–2026.08.14 | ₩1,076,957 | ₩1,328,656 | ₩1,054,223 | ₩1,305,626 | +21.23% | 2182.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,097,156 | ₩1,187,006 | ₩1,021,764 | ₩1,090,114 | -0.64% | 2612.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,148,097 | ₩1,236,337 | ₩937,520 | ₩1,148,284 | +0.02% | 3636.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,086,439 | ₩1,256,067 | ₩1,068,990 | ₩1,142,329 | +5.14% | 2598만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,166,351 | ₩1,215,575 | ₩939,398 | ₩1,056,449 | -9.42% | 2587.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,158,330 | ₩1,257,475 | ₩1,054,236 | ₩1,220,994 | +5.41% | 2115.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,228,572 | ₩1,339,225 | ₩1,067,179 | ₩1,100,040 | -10.46% | 1947.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,460,621 | ₩1,512,917 | ₩1,180,957 | ₩1,206,991 | -17.36% | 3120.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,384,867 | ₩1,535,731 | ₩1,328,884 | ₩1,435,446 | +3.65% | 2459.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,183,948 | ₩1,269,144 | ₩1,075,535 | ₩1,248,757 | +5.47% | 1502만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,187,449 | ₩1,296,720 | ₩1,131,519 | ₩1,136,669 | -4.28% | 1496.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,114,807 | ₩1,214,354 | ₩1,095,774 | ₩1,180,032 | +5.85% | 1474.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,074,341 | ₩1,105,190 | ₩932,357 | ₩1,090,074 | +1.46% | 1686.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,063,947 | ₩1,128,407 | ₩1,027,089 | ₩1,066,924 | +0.28% | 1753.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩995,422 | ₩1,075,857 | ₩978,013 | ₩1,049,716 | +5.45% | 2789.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩803,825 | ₩976,430 | ₩741,980 | ₩974,995 | +21.29% | 3363.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩738,720 | ₩815,332 | ₩713,022 | ₩786,308 | +6.44% | 1559.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩670,732 | ₩742,476 | ₩664,791 | ₩734,670 | +9.53% | 1686.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩604,743 | ₩693,668 | ₩596,856 | ₩674,823 | +11.59% | 2111.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩527,192 | ₩575,946 | ₩471,342 | ₩575,879 | +9.24% | 1385.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩563,325 | ₩571,748 | ₩504,417 | ₩509,769 | -9.51% | 1751.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩533,147 | ₩589,788 | ₩520,901 | ₩551,562 | +3.45% | 2319.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩459,271 | ₩534,206 | ₩458,708 | ₩514,651 | +12.06% | 1335.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩527,903 | ₩546,828 | ₩469,572 | ₩473,193 | -10.36% | 1952.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩550,449 | ₩572,043 | ₩527,406 | ₩547,015 | -0.62% | 1559만 |
|---|
| 2026.02.17–2026.02.20 | ₩563,325 | ₩583,377 | ₩535,333 | ₩551,401 | -2.12% | 1218.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩568,744 | ₩616,760 | ₩524,429 | ₩571,359 | +0.46% | 1948.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩539,853 | ₩616,184 | ₩528,774 | ₩575,825 | +6.66% | 2768만 |
|---|
| 2026.01.26–2026.01.30 | ₩467,895 | ₩614,078 | ₩464,073 | ₩546,814 | +16.87% | 4542만 |
|---|
| 2026.01.20–2026.01.23 | ₩433,210 | ₩469,505 | ₩431,936 | ₩464,207 | +7.16% | 1408.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩401,450 | ₩449,346 | ₩399,813 | ₩437,556 | +8.99% | 1503.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩395,629 | ₩445,295 | ₩372,452 | ₩407,753 | +3.06% | 2210.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩378,219 | ₩388,493 | ₩367,865 | ₩385,663 | +1.97% | 845.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩404,052 | ₩405,058 | ₩368,455 | ₩383,893 | -4.99% | 896.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩391,497 | ₩409,658 | ₩370,333 | ₩397,493 | +1.53% | 3853.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩376,891 | ₩414,352 | ₩373,766 | ₩385,797 | +2.36% | 1759.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩364,941 | ₩375,107 | ₩336,023 | ₩373,927 | +2.46% | 1408.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩325,816 | ₩372,304 | ₩325,803 | ₩371,110 | +13.90% | 1148.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩345,372 | ₩369,783 | ₩306,623 | ₩318,533 | -7.77% | 1588.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩389,915 | ₩399,532 | ₩336,774 | ₩346,324 | -11.18% | 2190.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩347,048 | ₩381,478 | ₩334,615 | ₩374,678 | +7.96% | 2611.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩323,684 | ₩376,019 | ₩291,950 | ₩343,199 | +6.03% | 3713.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩308,488 | ₩323,040 | ₩280,321 | ₩314,013 | +1.79% | 1657.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩302,532 | ₩312,511 | ₩282,427 | ₩302,318 | -0.07% | 2168.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩295,611 | ₩300,789 | ₩285,190 | ₩287,537 | -2.73% | 519.1만 |
|---|