씨게이트 (STX)

개요 뉴스 가격 이력 옵션 체인 Financials STX 왜 하락? 토론 예측 배당 이력

Seagate Technology Holdings Plc 주식 (STX) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-08-26	$851.7	$821.7	$30.02	2,082,365.0	+3.01%
2026-08-25	$826.0	$800.1	$25.88	2,598,022.0	+3.40%
2026-08-24	$822.7	$774.0	$48.74	3,199,674.0	-6.51%
2026-08-21	$870.0	$834.5	$35.49	2,838,767.0	-0.03%
2026-08-20	$869.7	$827.6	$42.11	3,233,638.0	+2.12%
2026-08-19	$915.2	$829.1	$86.05	5,952,164.0	-7.87%
2026-08-18	$961.3	$898.7	$62.59	4,590,045.0	-9.16%
2026-08-17	$1,014.0	$978.6	$35.36	4,322,271.0	+2.19%
2026-08-14	$990.6	$920.0	$70.61	5,236,841.0	+5.65%
2026-08-13	$934.8	$861.5	$73.22	4,575,081.0	+4.91%
2026-08-12	$892.0	$849.6	$42.40	4,725,463.0	+7.03%
2026-08-11	$826.9	$794.0	$32.89	3,147,536.0	+2.44%
2026-08-10	$826.9	$786.0	$40.89	4,061,846.0	-1.45%
2026-08-07	$862.7	$761.8	$100.9	5,899,273.0	-4.71%
2026-08-06	$875.0	$767.7	$107.3	5,554,284.0	+1.83%
2026-08-05	$884.9	$836.6	$48.34	4,199,269.0	-0.91%
2026-08-04	$885.0	$834.0	$51.03	5,012,378.0	+1.72%
2026-08-03	$839.6	$782.1	$57.55	5,307,583.0	-2.93%
2026-07-31	$921.8	$837.7	$84.05	6,104,852.0	+0.52%
2026-07-30	$901.2	$831.0	$70.18	7,321,295.0	+11.41%
2026-07-29	$815.0	$747.5	$67.42	9,233,675.0	+2.29%
2026-07-28	$777.1	$699.0	$78.11	8,766,504.0	-8.53%

Seagate Technology Holdings Plc 주식 (STX) 연도별 가격 이력

이 심층 분석에서는 Seagate Technology Holdings Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Seagate Technology Holdings Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Seagate Technology Holdings Plc 주식 (STX) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
2026-08	$1,014.0	$761.8	$252.2	78,597,022.0	-1.14%
2026-07	$937.5	$699.0	$238.5	118,523,797.0	-11.28%
2026-06	$1,145.0	$801.9	$343.1	94,812,829.0	+9.68%
2026-05	$905.4	$663.3	$242.1	83,663,896.0	+30.60%
2026-04	$697.0	$396.3	$300.7	84,153,544.0	+71.95%
2026-03	$439.7	$342.0	$97.73	80,029,666.0	-3.94%
2026-02	$459.8	$391.0	$68.84	74,692,191.0	+0.04%
2026-01	$457.8	$277.7	$180.1	97,446,463.0	+48.04%

Seagate Technology Holdings Plc 주식 (STX) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
2025-12	$308.9	$250.5	$58.40	82,337,096.0	+1.23%
2025-11	$297.9	$228.6	$69.27	75,091,200.0	+8.13%
2025-10	$280.4	$209.0	$71.35	123,077,018.0	+8.40%
2025-09	$236.5	$163.9	$72.65	88,848,900.0	+41.02%
2025-08	$173.4	$144.8	$28.66	55,166,930.0	+6.62%
2025-07	$157.4	$138.3	$19.15	96,874,249.0	+8.79%
2025-06	$144.5	$116.8	$27.70	84,836,099.0	+22.38%
2025-05	$119.1	$89.89	$29.24	86,460,607.0	+29.56%
2025-04	$91.51	$63.19	$28.32	115,129,301.0	+7.16%
2025-03	$103.9	$82.88	$20.99	63,054,164.0	-16.64%
2025-02	$103.8	$92.68	$11.16	51,360,903.0	+5.76%
2025-01	$111.9	$85.78	$26.12	73,191,959.0	+11.64%

Seagate Technology Holdings Plc 주식 (STX) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
2024-12	$105.1	$85.25	$19.87	57,171,526.0	-14.61%
2024-11	$106.2	$96.10	$10.14	38,214,320.0	+0.96%
2024-10	$115.3	$98.91	$16.41	53,478,611.0	-8.36%
2024-09	$110.9	$94.70	$16.23	41,223,833.0	+10.03%
2024-08	$105.2	$90.00	$15.23	48,320,667.0	-2.56%
2024-07	$113.6	$98.64	$14.93	55,843,841.0	-1.07%
2024-06	$107.9	$90.26	$17.65	43,712,814.0	+10.76%
2024-05	$99.20	$84.34	$14.86	46,774,036.0	+8.53%
2024-04	$94.34	$82.31	$12.03	66,595,563.0	-7.67%
2024-03	$101.3	$84.21	$17.05	70,097,041.0	+0.00%
2024-02	$93.44	$83.95	$9.49	39,375,529.0	+8.60%
2024-01	$92.04	$79.39	$12.65	58,641,738.0	+0.36%