Seagate

STX
🏛️ 독일 →
195.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 83.62 83.84 82.79 83.13 0.0M
2024-12-27 84.62 85.00 83.82 83.82 0.0M
2024-12-23 83.99 84.60 83.90 84.47 0.0M
2024-12-20 83.75 84.91 83.62 84.13 0.0M
2024-12-19 86.25 87.23 85.00 85.00 0.0M
2024-12-18 89.74 90.63 89.39 89.39 0.0M
2024-12-17 90.65 90.85 90.20 90.20 0.0M
2024-12-16 90.90 91.95 90.84 91.23 0.0M
2024-12-13 92.91 93.34 92.91 93.34 0.0M
2024-12-12 93.42 95.10 93.42 94.00 0.0M
2024-12-11 93.23 93.59 93.23 93.59 0.0M
2024-12-10 93.49 93.88 92.17 92.17 0.0M
2024-12-09 93.64 93.64 93.09 93.09 0.0M
2024-12-06 93.03 93.78 92.58 93.78 0.0M
2024-12-05 92.33 93.67 92.33 92.92 0.0M
2024-12-04 94.08 95.07 90.22 92.78 0.0M
2024-12-03 98.61 100.10 93.34 93.34 0.0M
2024-12-02 97.09 100.30 96.26 98.73 0.0M
2024-11-29 96.04 96.56 96.04 96.56 0.0M
2024-11-28 94.83 94.87 94.83 94.87 0.0M
2024-11-27 96.63 96.63 93.76 93.76 0.0M
2024-11-26 96.12 97.19 96.12 97.19 0.0M
2024-11-25 95.75 96.94 95.75 96.94 0.0M
2024-11-22 95.59 96.08 95.59 95.90 0.0M
2024-11-21 92.56 95.52 92.51 95.40 0.0M
2024-11-20 93.03 93.03 93.03 93.03 0.0M
2024-11-19 91.72 91.72 91.72 91.72 0.0M
2024-11-18 91.43 91.43 91.43 91.43 0.0M
2024-11-15 91.63 92.50 91.56 91.73 0.0M
2024-11-14 92.90 93.79 92.88 92.93 0.0M
2024-11-13 93.56 94.78 93.56 94.78 0.0M
2024-11-12 95.59 95.61 93.21 93.21 0.0M
2024-11-11 98.04 98.04 95.33 95.77 0.0M
2024-11-08 97.70 97.79 97.49 97.68 0.0M
2024-11-07 95.80 96.82 95.80 96.82 0.0M
2024-11-06 95.52 96.73 95.52 95.80 0.0M
2024-11-05 91.77 91.77 91.77 91.77 0.0M
2024-11-04 90.75 90.75 90.75 90.75 0.0M
2024-11-01 92.42 92.73 92.22 92.48 0.0M
2024-10-31 91.16 92.00 90.57 92.00 0.0M
2024-10-30 92.30 92.30 91.80 91.80 0.0M
2024-10-29 93.49 94.00 93.20 94.00 0.0M
2024-10-28 95.10 95.10 93.97 93.97 0.0M
2024-10-25 96.69 96.69 96.69 96.69 0.0M
2024-10-24 97.02 97.02 96.00 96.21 0.0M
2024-10-23 99.55 100.46 96.00 96.83 0.0M
2024-10-22 103.02 104.32 102.82 104.32 0.0M
2024-10-21 103.50 103.56 102.68 102.68 0.0M
2024-10-18 103.94 105.20 103.00 103.20 0.0M
2024-10-17 102.68 103.92 102.68 103.92 0.0M
2024-10-16 102.62 103.00 102.36 102.36 0.0M
2024-10-15 102.18 104.82 102.18 102.36 0.0M
2024-10-14 100.18 102.10 100.18 102.10 0.0M
2024-10-11 99.68 100.00 99.68 100.00 0.0M
2024-10-10 99.52 99.59 99.12 99.59 0.0M
2024-10-09 98.91 99.40 98.54 99.40 0.0M
2024-10-08 96.21 99.28 96.21 99.28 0.0M
2024-10-07 97.85 97.90 96.39 96.58 0.0M
2024-10-04 99.41 99.95 97.68 97.68 0.0M
2024-10-03 98.06 98.06 98.06 98.06 0.0M
2024-10-02 97.01 99.26 96.57 99.26 0.0M
2024-10-01 98.61 98.61 97.93 97.93 0.0M
2024-09-30 97.38 97.38 97.38 97.38 0.0M
2024-09-27 98.67 98.67 98.67 98.67 0.0M
2024-09-26 99.15 99.50 98.44 98.48 0.0M
2024-09-25 95.40 96.00 95.40 96.00 0.0M
2024-09-24 95.11 95.70 94.42 94.66 0.0M
2024-09-23 93.76 95.50 93.71 95.50 0.0M
2024-09-20 93.27 93.39 93.27 93.39 0.0M
2024-09-19 92.27 93.50 92.27 93.33 0.0M
2024-09-18 91.62 92.24 91.62 92.24 0.0M
2024-09-17 91.24 91.47 91.15 91.15 0.0M
2024-09-16 92.36 92.36 91.30 91.66 0.0M
2024-09-13 91.09 92.00 91.09 92.00 0.0M
2024-09-12 93.10 93.20 92.00 92.00 0.0M
2024-09-11 92.54 92.75 92.01 92.72 0.0M
2024-09-10 91.35 92.37 90.54 92.37 0.0M
2024-09-09 89.44 91.43 89.44 91.43 0.0M
2024-09-06 89.31 89.60 89.31 89.34 0.0M
2024-09-05 90.44 90.69 90.00 90.00 0.0M
2024-09-04 87.20 87.37 86.70 86.70 0.0M
2024-09-03 90.08 90.08 88.05 88.05 0.0M
2024-09-02 89.79 90.20 89.79 90.16 0.0M
2024-08-30 88.37 89.09 88.37 89.04 0.0M
2024-08-29 89.43 89.44 89.17 89.17 0.0M
2024-08-28 90.66 90.69 88.53 88.53 0.0M
2024-08-27 93.03 93.14 90.00 90.00 0.0M
2024-08-26 93.91 93.91 92.75 92.75 0.0M
2024-08-23 93.15 93.67 92.90 92.90 0.0M
2024-08-22 93.96 93.96 92.74 92.74 0.0M
2024-08-21 93.93 93.93 93.23 93.23 0.0M
2024-08-20 93.78 94.10 93.65 94.10 0.0M
2024-08-19 92.24 93.35 91.80 93.35 0.0M
2024-08-16 91.34 91.34 91.12 91.12 0.0M
2024-08-15 88.76 90.70 88.68 90.56 0.0M
2024-08-14 89.29 89.57 88.00 88.00 0.0M
2024-08-13 87.91 89.51 87.91 89.51 0.0M
2024-08-12 88.48 88.75 88.48 88.55 0.0M
2024-08-09 87.62 88.58 87.17 88.43 0.0M
2024-08-08 82.51 86.58 82.51 86.58 0.0M
2024-08-07 86.44 87.30 84.74 85.06 0.0M
2024-08-06 85.43 87.41 84.96 85.87 0.0M
2024-08-05 82.09 85.20 80.68 85.20 0.0M
2024-08-02 90.25 90.83 86.37 86.62 0.0M
2024-08-01 94.64 96.38 91.09 91.32 0.0M
2024-07-31 93.41 94.09 93.34 94.09 0.0M
2024-07-30 95.50 96.14 91.80 91.88 0.0M
2024-07-29 95.82 96.39 93.72 94.29 0.0M
2024-07-26 96.30 96.99 95.91 95.91 0.0M
2024-07-25 101.32 101.32 96.84 96.84 0.0M
2024-07-24 102.16 104.06 100.14 100.76 0.0M
2024-07-23 97.09 97.24 96.38 96.38 0.0M
2024-07-22 94.60 95.07 94.29 95.07 0.0M
2024-07-19 95.08 95.19 94.89 94.89 0.0M
2024-07-18 96.61 96.61 94.46 94.46 0.0M
2024-07-17 99.51 99.51 96.02 96.02 0.0M
2024-07-16 100.00 100.00 99.62 99.82 0.0M
2024-07-15 98.48 98.98 97.94 98.80 0.0M
2024-07-12 97.75 99.59 97.40 98.71 0.0M
2024-07-11 98.63 98.63 97.40 97.76 0.0M
2024-07-10 96.80 98.14 96.45 98.14 0.0M
2024-07-09 96.00 97.01 95.71 96.29 0.0M
2024-07-08 94.01 95.79 94.01 95.79 0.0M
2024-07-05 93.55 93.91 93.39 93.91 0.0M
2024-07-04 93.67 93.70 93.04 93.41 0.0M
2024-07-03 96.26 96.26 94.25 94.25 0.0M
2024-07-02 94.85 96.30 94.85 95.56 0.0M
2024-07-01 96.45 96.45 95.03 95.55 0.0M
2024-06-28 97.86 97.92 97.42 97.46 0.0M
2024-06-27 95.57 95.57 95.57 95.57 0.0M
2024-06-26 97.41 97.68 97.00 97.00 0.0M
2024-06-25 96.69 97.06 95.41 95.41 0.0M
2024-06-24 96.66 96.66 95.56 96.60 0.0M
2024-06-21 95.87 96.82 95.55 96.82 0.0M
2024-06-20 99.40 99.52 96.04 96.30 0.0M
2024-06-19 98.64 99.40 98.64 99.40 0.0M
2024-06-18 99.19 100.00 98.65 98.95 0.0M
2024-06-17 97.46 98.48 96.99 98.20 0.0M
2024-06-14 97.75 97.75 96.93 96.99 0.0M
2024-06-13 96.25 97.52 95.17 97.52 0.0M
2024-06-12 94.42 97.03 94.40 97.03 0.0M
2024-06-11 92.10 94.44 92.10 94.44 0.0M
2024-06-10 89.38 92.14 89.38 92.14 0.0M
2024-06-07 88.40 88.40 87.95 88.26 0.0M
2024-06-06 88.54 89.16 87.60 87.60 0.0M
2024-06-05 85.18 89.30 85.18 89.14 0.0M
2024-06-04 83.37 83.93 83.26 83.90 0.0M
2024-06-03 86.39 86.62 83.27 83.50 0.0M
2024-05-31 83.66 85.28 83.50 85.28 0.0M
2024-05-30 87.01 87.17 85.38 85.87 0.0M
2024-05-29 88.85 88.85 87.00 87.00 0.0M
2024-05-28 88.00 88.61 87.57 88.61 0.0M
2024-05-27 87.00 87.74 86.17 87.48 0.0M
2024-05-24 86.62 86.92 85.75 86.92 0.0M
2024-05-23 88.42 88.42 86.75 86.75 0.0M
2024-05-22 86.22 87.59 86.22 87.59 0.0M
2024-05-21 88.03 88.03 86.61 86.94 0.0M
2024-05-20 87.88 88.44 87.88 88.10 0.0M
2024-05-17 90.20 90.88 87.79 87.79 0.0M
2024-05-16 90.99 91.14 90.65 90.86 0.0M
2024-05-15 89.03 90.00 88.59 90.00 0.0M
2024-05-14 86.06 88.89 86.06 88.42 0.0M
2024-05-13 87.29 87.38 86.49 86.49 0.0M
2024-05-10 85.00 86.85 85.00 86.85 0.0M
2024-05-09 83.50 84.91 83.23 84.91 0.0M
2024-05-08 83.56 83.56 82.97 83.34 0.0M
2024-05-07 83.60 83.90 83.10 83.77 0.0M
2024-05-06 81.57 82.81 81.45 82.81 0.0M
2024-05-03 81.00 81.07 80.94 81.07 0.0M
2024-05-02 80.25 80.49 80.06 80.06 0.0M
2024-04-30 80.27 80.27 80.27 80.27 0.0M
2024-04-29 80.32 80.71 79.56 80.35 0.0M
2024-04-26 79.79 79.79 79.79 79.79 0.0M
2024-04-25 79.34 80.27 79.34 80.27 0.0M
2024-04-24 82.80 82.80 80.01 80.28 0.0M
2024-04-23 80.22 81.14 79.95 81.14 0.0M
2024-04-22 77.57 79.50 77.57 79.50 0.0M
2024-04-19 77.44 78.41 77.27 77.27 0.0M
2024-04-18 79.04 79.04 78.32 78.73 0.0M
2024-04-17 78.50 80.71 78.38 79.23 0.0M
2024-04-16 78.74 79.50 78.13 79.09 0.0M
2024-04-15 80.09 81.06 78.85 78.85 0.0M
2024-04-12 81.28 81.28 80.16 80.16 0.0M
2024-04-11 81.70 82.72 81.70 82.72 0.0M
2024-04-10 82.60 82.60 80.51 80.51 0.0M
2024-04-09 82.38 82.38 81.25 82.27 0.0M
2024-04-08 82.84 83.98 81.75 81.75 0.0M
2024-04-05 84.24 84.24 83.25 83.25 0.0M
2024-04-04 84.57 86.48 83.57 83.57 0.0M
2024-04-03 83.37 85.37 83.20 85.08 0.0M
2024-04-02 85.94 86.10 83.26 83.68 0.0M
2024-03-28 87.63 88.37 85.10 85.10 0.0M
2024-03-27 87.65 89.80 86.41 87.56 0.0M
2024-03-26 82.20 89.61 82.20 88.32 0.0M
2024-03-25 82.47 82.47 81.88 81.88 0.0M
2024-03-22 81.58 82.80 81.58 82.80 0.0M
2024-03-21 81.76 82.80 81.31 81.84 0.0M
2024-03-20 79.15 80.48 79.15 80.48 0.0M
2024-03-19 78.42 78.76 78.07 78.76 0.0M
2024-03-18 79.22 79.74 78.40 78.40 0.0M
2024-03-15 78.83 79.01 77.73 77.73 0.0M
2024-03-14 81.42 81.42 79.50 80.16 0.0M
2024-03-13 83.31 83.31 81.00 81.11 0.0M
2024-03-12 84.48 84.48 83.51 83.51 0.0M
2024-03-11 84.45 84.47 83.00 83.55 0.0M
2024-03-08 86.00 86.00 85.00 85.74 0.0M
2024-03-07 86.34 87.30 83.64 84.89 0.0M
2024-03-06 91.59 92.57 85.96 86.14 0.0M
2024-03-05 90.06 90.22 89.79 90.16 0.0M
2024-03-04 89.73 91.69 89.67 91.69 0.0M
2024-03-01 86.56 89.99 86.56 89.40 0.0M
2024-02-29 84.41 86.21 84.18 86.21 0.0M
2024-02-28 83.77 84.10 83.34 83.92 0.0M
2024-02-27 81.42 85.61 81.42 84.03 0.0M
2024-02-26 80.89 81.56 80.50 81.56 0.0M
2024-02-23 81.38 81.63 80.37 80.37 0.0M
2024-02-22 81.21 81.71 79.66 81.44 0.0M
2024-02-21 79.53 79.53 77.82 77.82 0.0M
2024-02-20 80.00 80.00 79.29 79.60 0.0M
2024-02-19 81.15 81.56 81.10 81.56 0.0M
2024-02-16 82.48 82.51 81.72 81.72 0.0M
2024-02-15 81.42 81.69 81.34 81.69 0.0M
2024-02-14 82.11 82.11 80.93 80.93 0.0M
2024-02-13 82.88 82.88 80.20 81.65 0.0M
2024-02-12 82.98 83.85 82.81 83.85 0.0M
2024-02-09 81.67 82.68 81.67 82.68 0.0M
2024-02-08 80.28 81.21 80.17 81.12 0.0M
2024-02-07 80.18 80.42 79.92 80.42 0.0M
2024-02-06 79.54 80.57 79.54 80.28 0.0M
2024-02-05 81.12 81.12 80.49 80.49 0.0M
2024-02-02 80.67 81.12 80.43 81.12 0.0M
2024-02-01 79.00 79.96 79.00 79.79 0.0M
2024-01-31 80.51 80.51 79.41 79.41 0.0M
2024-01-30 82.00 82.00 80.57 80.57 0.0M
2024-01-29 83.69 84.19 81.72 81.72 0.0M
2024-01-26 82.21 84.14 82.16 84.00 0.0M
2024-01-25 80.93 84.03 80.20 83.50 0.0M
2024-01-24 82.92 83.09 81.56 82.14 0.0M
2024-01-23 80.11 81.69 79.88 81.69 0.0M
2024-01-22 78.57 80.44 78.57 80.18 0.0M
2024-01-19 77.73 77.99 77.50 77.90 0.0M
2024-01-18 77.11 77.11 77.10 77.10 0.0M
2024-01-17 77.76 77.76 77.00 77.00 0.0M
2024-01-16 75.55 77.82 75.55 77.82 0.0M
2024-01-15 75.54 75.87 75.42 75.42 0.0M
2024-01-12 74.17 75.42 74.17 75.35 0.0M
2024-01-11 75.35 75.35 73.40 73.40 0.0M
2024-01-10 73.13 75.07 73.13 75.07 0.0M
2024-01-09 73.56 73.56 72.73 73.25 0.0M
2024-01-08 73.45 73.97 73.45 73.97 0.0M
2024-01-05 73.69 73.69 73.31 73.31 0.0M
2024-01-04 73.34 74.12 73.34 74.07 0.0M
2024-01-03 75.19 75.19 73.43 73.43 0.0M
2024-01-02 77.59 77.73 75.36 75.36 0.0M