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
2026-06-17	$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%
2026-06-15	$1,032.5	$990.8	$41.74	5,675,582.0	+9.43%
2026-06-12	$946.2	$868.1	$78.10	3,187,676.0	+7.25%
2026-06-11	$870.2	$821.5	$48.77	2,743,611.0	+6.38%
2026-06-10	$855.5	$806.4	$49.10	3,441,586.0	-3.55%
2026-06-09	$911.3	$801.9	$109.4	3,130,970.0	-3.51%
2026-06-08	$894.9	$854.2	$40.71	2,467,882.0	+3.46%
2026-06-05	$910.7	$843.6	$67.03	3,595,546.0	-8.48%
2026-06-04	$941.5	$885.0	$56.49	2,521,615.0	-1.56%
2026-06-03	$966.8	$919.0	$47.80	2,882,814.0	+1.52%
2026-06-02	$953.7	$915.0	$38.73	2,554,542.0	+0.58%
2026-06-01	$940.8	$882.9	$57.87	3,351,457.0	+4.71%
2026-05-29	$904.2	$867.0	$37.15	4,669,912.0	-0.10%
2026-05-28	$905.4	$866.0	$39.38	2,829,105.0	+1.16%
2026-05-27	$888.9	$846.1	$42.88	3,790,860.0	+2.94%
2026-05-26	$862.6	$817.0	$45.67	3,422,757.0	+4.06%
2026-05-22	$824.0	$799.8	$24.19	2,529,128.0	+0.28%
2026-05-21	$811.5	$753.5	$58.04	3,468,438.0	+7.91%
2026-05-20	$765.0	$741.0	$23.98	2,248,528.0	+2.42%
2026-05-19	$746.0	$695.1	$50.84	3,629,769.0	-1.01%

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
2026-06	$1,097.0	$801.9	$295.1	50,484,819.0	+21.17%
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%