Seagate Technology Plc【847】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Seagate Technology Plc (847)
Seagate Technology Plc (847) 과거

Seagate Technology Plc (847)

103.88

6.74

(6.94%)

마감 23 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	15.03	16.916150816	88.85	107.24	88.4	440	95.91914923	DE
4	19.26	22.7605766958	84.62	107.24	82.79	330	89.54279911	DE
12	11.58	12.5460455038	92.3	107.24	82.79	253	91.56810743	DE
26	9.28	9.80972515856	94.6	107.24	80.68	336	92.76659769	DE
52	25.310001	32.2133146521	78.569999	107.24	77.27	389	89.11942292	DE
156	40.88	64.8888888889	63	107.24	58.4	364	84.88813329	DE
260	40.88	64.8888888889	63	107.24	58.4	364	84.88813329	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737581220	104.38	6.64	6.79	101.96	107.24	101.22	1743
1737494820	97.74	3.61	3.84	94.17	98.14	94.17	1385
1737408420	94.13	1.35	1.46	94.92	94.92	94.06	237
1737149220	92.78	0.04	0.04	92.78	92.78	92.78	43
1737062820	92.74	0.54	0.59	91.68	92.74	91.68	36
1736976420	92.2	3.99	4.52	88.85	92.2	88.4	497
1736890020	88.21	1.33	1.53	87.41	88.21	87.41	222
1736803620	86.88	1.6	1.88	86.76	86.88	85.67	557
1736544420	85.28	-0.47	-0.55	85.28	85.28	85.28	17
1736458020	85.75	-0.15	-0.17	85.67	85.75	85.67	20
1736371620	85.9	-0.39	-0.45	86.33	86.33	85.9	10
1736285220	86.29	0.29	0.34	85.65	86.29	85.58	315
1736198820	86	0.11	0.13	86.79	87.42	86	262
1735939620	85.89	1.39	1.64	84.58	85.89	83.98	114
1735853220	84.5	1.37	1.65	83.81	84.5	83.4	81
1735594020	83.13	-0.69	-0.82	83.62	83.84	82.79	1190
1735334820	83.819999	-0.65	-0.77	84.62	85	83.819999	287
1734989220	84.47	0.34	0.40	83.989999	84.599999	83.9	205
1734730020	84.13	-0.87	-1.02	83.75	84.91	83.62	217
1734643620	85	-4.39	-4.91	86.25	87.23	85	613
1734557220	89.39	-0.81	-0.90	89.74	90.63	89.39	297
1734470820	90.2	-1.03	-1.13	90.65	90.85	90.2	449
1734384420	91.23	-2.11	-2.26	90.9	91.95	90.84	352
1734125220	93.34	-0.66	-0.70	92.91	93.34	92.91	24
1734038820	94	0.41	0.44	93.42	95.1	93.42	295
1733952420	93.59	1.42	1.54	93.23	93.59	93.23	200
1733866020	92.17	-0.92	-0.99	93.49	93.88	92.17	181
1733779620	93.09	-0.69	-0.74	93.64	93.64	93.09	35
1733520420	93.78	0.86	0.93	93.03	93.78	92.58	46
1733434020	92.92	0.14	0.15	92.33	93.67	92.33	302
1733347620	92.78	-0.56	-0.60	94.08	95.07	90.22	519
1733261220	93.34	-5.39	-5.46	98.61	100.1	93.34	891
1733174820	98.73	2.17	2.25	97.09	100.3	96.26	427
1732915620	96.56	1.69	1.78	96.04	96.56	96.04	16
1732829220	94.87	1.11	1.18	94.83	94.87	94.83	133
1732742820	93.76	-3.43	-3.53	96.63	96.63	93.76	71
1732656420	97.19	0.25	0.26	96.12	97.19	96.12	14
1732570020	96.94	1.04	1.08	95.75	96.94	95.75	23
1732310820	95.9	0.5	0.52	95.59	96.08	95.59	234
1732224420	95.4	2.37	2.55	92.56	95.52	92.51	271
1732138020	93.03	1.31	1.43	93.03	93.03	93.03	10
1732051620	91.72	0.29	0.32	91.72	91.72	91.72	5
1731965220	91.43	-0.3	-0.33	91.43	91.43	91.43	12
1731705960	91.73	-1.2	-1.29	91.63	92.5	91.56	256
1731619560	92.93	-1.85	-1.95	92.9	93.79	92.88	147
1731533160	94.78	1.57	1.68	93.56	94.78	93.56	137
1731446820	93.21	-2.56	-2.67	95.59	95.61	93.21	143
1731360420	95.77	-1.91	-1.96	98.04	98.04	95.33	708
1731101220	97.68	0.86	0.89	97.7	97.79	97.49	586
1731014760	96.82	1.02	1.06	95.8	96.82	95.8	106
1730928360	95.8	4.03	4.39	95.52	96.73	95.52	191
1730841960	91.77	1.02	1.12	91.77	91.77	91.77	20
1730755560	90.75	-1.73	-1.87	90.75	90.75	90.75	1
1730496360	92.48	0.48	0.52	92.42	92.73	92.22	155
1730409960	92	0.2	0.22	91.16	92	90.57	222
1730323560	91.8	-2.2	-2.34	92.3	92.3	91.8	136
1730237160	94	0.03	0.03	93.49	94	93.2	343
1730150760	93.97	-2.72	-2.81	95.1	95.1	93.97	128
1729888020	96.69	0.48	0.50	96.69	96.69	96.69	3
1729801560	96.21	-0.62	-0.64	97.02	97.02	96	477
1729715160	96.83	-7.49	-7.18	99.55	100.46	96	813

Seagate Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관