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
2026-07-16	$799.0	$739.5	$59.49	6,195,644.0	-10.00%
2026-07-15	$893.0	$789.0	$104.0	4,703,587.0	-5.69%
2026-07-14	$906.3	$868.9	$37.37	3,679,909.0	+2.05%
2026-07-13	$877.7	$840.0	$37.72	4,128,691.0	-5.46%
2026-07-10	$927.3	$861.6	$65.65	3,969,785.0	+2.28%
2026-07-09	$937.5	$888.2	$49.37	4,539,250.0	+3.50%
2026-07-08	$862.4	$811.3	$51.14	4,922,451.0	+3.91%
2026-07-07	$837.8	$786.0	$51.74	4,133,991.0	-4.68%
2026-07-06	$886.9	$848.0	$38.89	3,444,896.0	+5.86%
2026-07-02	$923.1	$795.7	$127.4	6,269,970.0	-10.38%
2026-07-01	$936.6	$886.2	$50.45	3,590,870.0	-5.16%
2026-06-30	$998.5	$939.5	$59.02	4,120,421.0	-0.36%
2026-06-29	$987.6	$880.0	$107.6	5,374,970.0	+7.63%
2026-06-26	$996.5	$880.5	$116.0	9,268,098.0	-12.24%
2026-06-25	$1,111.0	$1,001.3	$109.7	5,499,786.0	+3.23%
2026-06-24	$1,035.9	$953.1	$82.80	4,165,689.0	-4.37%
2026-06-23	$1,044.9	$983.0	$61.88	5,194,104.0	-5.07%
2026-06-22	$1,128.0	$1,069.0	$59.03	6,865,475.0	+2.22%
2026-06-18	$1,145.0	$1,053.5	$91.47	8,408,626.0	+0.39%
2026-06-17	$1,094.0	$1,043.9	$50.10	4,569,159.0	+3.37%
2026-06-16	$1,097.0	$1,012.2	$84.83	5,793,220.0	+1.23%

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
2026-07	$937.5	$739.5	$198.1	55,130,170.0	-22.75%
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%