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 | ₩1,174,926 | ₩1,211,140 | ₩1,027,511 | ₩1,050,191 | -10.62% | 2627.1만 |
| 2026.09.28–2026.10.02 | ₩1,223,345 | ₩1,269,296 | ₩1,061,927 | ₩1,138,699 | -6.92% | 2513.4만 |
| 2026.09.21–2026.09.25 | ₩1,199,431 | ₩1,256,661 | ₩1,148,625 | ₩1,229,689 | +2.52% | 1856.6만 |
| 2026.09.14–2026.09.18 | ₩1,043,646 | ₩1,169,561 | ₩1,017,129 | ₩1,151,843 | +10.37% | 2386.7만 |
| 2026.09.08–2026.09.11 | ₩1,181,163 | ₩1,241,237 | ₩1,096,719 | ₩1,113,457 | -5.73% | 1577.9만 |
| 2026.08.31–2026.09.04 | ₩1,108,535 | ₩1,144,051 | ₩1,024,064 | ₩1,139,088 | +2.76% | 1406.4만 |
| 2026.08.24–2026.08.28 | ₩1,097,939 | ₩1,174,591 | ₩1,038,120 | ₩1,112,907 | +1.36% | 1558.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,328,270 |
| ₩1,360,004 |
| ₩1,110,010 |
| ₩1,140,054 |
| -14.17% |
| 2098.8만 |
| 2026.08.10–2026.08.14 | ₩1,076,949 | ₩1,328,646 | ₩1,054,215 | ₩1,305,617 | +21.23% | 2182.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,097,148 | ₩1,186,997 | ₩1,021,757 | ₩1,090,106 | -0.64% | 2612.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,148,088 | ₩1,236,328 | ₩937,513 | ₩1,148,276 | +0.02% | 3636.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,086,431 | ₩1,256,058 | ₩1,068,982 | ₩1,142,321 | +5.14% | 2598만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,166,342 | ₩1,215,566 | ₩939,391 | ₩1,056,441 | -9.42% | 2587.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,158,322 | ₩1,257,466 | ₩1,054,228 | ₩1,220,984 | +5.41% | 2115.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,228,562 | ₩1,339,215 | ₩1,067,171 | ₩1,100,031 | -10.46% | 1947.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,460,610 | ₩1,512,905 | ₩1,180,948 | ₩1,206,982 | -17.36% | 3120.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,384,857 | ₩1,535,720 | ₩1,328,874 | ₩1,435,435 | +3.65% | 2459.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,183,939 | ₩1,269,135 | ₩1,075,527 | ₩1,248,748 | +5.47% | 1502만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,187,440 | ₩1,296,711 | ₩1,131,510 | ₩1,136,661 | -4.28% | 1496.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,114,798 | ₩1,214,345 | ₩1,095,766 | ₩1,180,023 | +5.85% | 1474.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,074,333 | ₩1,105,182 | ₩932,350 | ₩1,090,066 | +1.46% | 1686.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,063,939 | ₩1,128,399 | ₩1,027,081 | ₩1,066,916 | +0.28% | 1753.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩995,415 | ₩1,075,849 | ₩978,005 | ₩1,049,708 | +5.45% | 2789.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩803,819 | ₩976,423 | ₩741,974 | ₩974,988 | +21.29% | 3363.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩738,715 | ₩815,326 | ₩713,017 | ₩786,302 | +6.44% | 1559.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩670,727 | ₩742,470 | ₩664,786 | ₩734,664 | +9.53% | 1686.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩604,738 | ₩693,662 | ₩596,852 | ₩674,818 | +11.59% | 2111.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩527,188 | ₩575,942 | ₩471,339 | ₩575,875 | +9.24% | 1385.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩563,321 | ₩571,744 | ₩504,414 | ₩509,765 | -9.51% | 1751.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩533,143 | ₩589,783 | ₩520,897 | ₩551,558 | +3.45% | 2319.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩459,267 | ₩534,202 | ₩458,704 | ₩514,647 | +12.06% | 1335.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩527,899 | ₩546,824 | ₩469,568 | ₩473,189 | -10.36% | 1952.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩550,445 | ₩572,039 | ₩527,402 | ₩547,011 | -0.62% | 1559만 |
|---|
| 2026.02.17–2026.02.20 | ₩563,321 | ₩583,372 | ₩535,329 | ₩551,397 | -2.12% | 1218.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩568,739 | ₩616,756 | ₩524,425 | ₩571,355 | +0.46% | 1948.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩539,849 | ₩616,179 | ₩528,770 | ₩575,821 | +6.66% | 2768만 |
|---|
| 2026.01.26–2026.01.30 | ₩467,892 | ₩614,073 | ₩464,069 | ₩546,810 | +16.87% | 4542만 |
|---|
| 2026.01.20–2026.01.23 | ₩433,207 | ₩469,501 | ₩431,933 | ₩464,203 | +7.16% | 1408.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩401,447 | ₩449,342 | ₩399,810 | ₩437,553 | +8.99% | 1503.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩395,626 | ₩445,292 | ₩372,449 | ₩407,750 | +3.06% | 2210.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩378,216 | ₩388,490 | ₩367,862 | ₩385,660 | +1.97% | 845.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩404,049 | ₩405,054 | ₩368,452 | ₩383,890 | -4.99% | 896.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩391,495 | ₩409,655 | ₩370,330 | ₩397,490 | +1.53% | 3853.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩376,888 | ₩414,349 | ₩373,763 | ₩385,794 | +2.36% | 1759.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩364,938 | ₩375,105 | ₩336,021 | ₩373,924 | +2.46% | 1408.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩325,814 | ₩372,301 | ₩325,801 | ₩371,108 | +13.90% | 1148.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩345,369 | ₩369,780 | ₩306,621 | ₩318,531 | -7.77% | 1588.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩389,912 | ₩399,529 | ₩336,772 | ₩346,322 | -11.18% | 2190.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩347,046 | ₩381,475 | ₩334,613 | ₩374,675 | +7.96% | 2611.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩323,681 | ₩376,017 | ₩291,948 | ₩343,196 | +6.03% | 3713.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩308,485 | ₩323,038 | ₩280,319 | ₩314,011 | +1.79% | 1657.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩302,530 | ₩312,509 | ₩282,425 | ₩302,315 | -0.07% | 2168.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩295,609 | ₩300,786 | ₩285,188 | ₩287,535 | -2.73% | 519.1만 |
|---|