Severn Trent PLC (SVT)

SVT
🏛️ 영국 →
2,536.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 2,531.00 2,531.00 2,514.26 2,514.26 0.7K
08:01 2,512.88 2,512.88 2,508.76 2,508.76 1.2K
08:02 2,511.00 2,511.00 2,511.00 2,511.00 0.3K
08:03 2,512.00 2,513.00 2,512.00 2,513.00 0.3K
08:04 2,513.00 2,513.00 2,513.00 2,513.00 0.0K
08:05 2,514.00 2,514.00 2,514.00 2,514.00 0.6K
08:06 2,513.00 2,513.00 2,511.00 2,511.00 0.4K
08:07 2,507.00 2,508.37 2,507.00 2,508.37 0.3K
08:08 2,508.00 2,509.00 2,508.00 2,509.00 0.8K
08:10 2,512.00 2,512.00 2,512.00 2,512.00 0.0K
08:11 2,510.00 2,510.00 2,510.00 2,510.00 0.1K
08:12 2,513.00 2,515.00 2,513.00 2,515.00 0.3K
08:13 2,514.00 2,514.00 2,514.00 2,514.00 0.0K
08:15 2,517.00 2,517.00 2,517.00 2,517.00 0.0K
08:16 2,516.00 2,516.00 2,514.00 2,515.00 0.5K
08:17 2,515.00 2,515.00 2,510.00 2,510.00 0.4K
08:18 2,511.00 2,513.00 2,511.00 2,513.00 0.2K
08:19 2,513.00 2,514.00 2,513.00 2,514.00 0.1K
08:20 2,517.00 2,520.00 2,517.00 2,520.00 0.6K
08:24 2,519.00 2,519.00 2,519.00 2,519.00 0.2K
08:25 2,522.00 2,522.00 2,521.00 2,522.00 0.4K
08:27 2,520.00 2,520.00 2,520.00 2,520.00 0.1K
08:28 2,522.00 2,522.00 2,522.00 2,522.00 0.0K
08:29 2,522.00 2,522.00 2,522.00 2,522.00 0.1K
08:30 2,522.00 2,522.00 2,522.00 2,522.00 0.0K
08:32 2,521.00 2,522.00 2,520.00 2,522.00 0.2K
08:34 2,523.00 2,523.00 2,522.00 2,522.00 0.2K
08:35 2,522.00 2,524.00 2,522.00 2,524.00 0.1K
08:36 2,526.00 2,526.00 2,526.00 2,526.00 0.2K
08:38 2,527.00 2,527.00 2,527.00 2,527.00 0.0K
08:40 2,527.00 2,528.00 2,527.00 2,528.00 0.6K
08:41 2,527.00 2,527.00 2,527.00 2,527.00 0.0K
08:42 2,528.00 2,528.00 2,525.00 2,525.00 0.1K
08:47 2,520.00 2,520.00 2,520.00 2,520.00 0.4K
08:48 2,517.00 2,517.00 2,517.00 2,517.00 0.1K
08:50 2,516.44 2,522.00 2,516.00 2,522.00 3.3K
08:51 2,521.00 2,524.00 2,521.00 2,524.00 33.0K
08:52 2,523.00 2,523.00 2,523.00 2,523.00 0.7K
08:53 2,523.96 2,523.96 2,523.96 2,523.96 0.0K
08:54 2,523.00 2,523.00 2,523.00 2,523.00 0.3K
08:56 2,520.00 2,520.00 2,520.00 2,520.00 0.8K
08:59 2,518.00 2,518.00 2,518.00 2,518.00 0.0K
09:00 2,518.00 2,522.00 2,518.00 2,522.00 1.0K
09:03 2,523.00 2,523.00 2,523.00 2,523.00 0.0K
09:04 2,521.00 2,521.00 2,521.00 2,521.00 0.0K
09:05 2,521.42 2,521.42 2,521.42 2,521.42 0.1K
09:06 2,522.00 2,522.00 2,522.00 2,522.00 0.0K
09:09 2,523.00 2,523.00 2,523.00 2,523.00 0.2K
09:12 2,523.58 2,525.00 2,523.58 2,525.00 0.3K
09:13 2,525.00 2,526.58 2,525.00 2,525.00 0.7K
09:15 2,526.00 2,527.00 2,526.00 2,527.00 0.8K
09:18 2,529.00 2,529.00 2,529.00 2,529.00 0.0K
09:19 2,529.00 2,529.00 2,526.00 2,526.00 0.5K
09:20 2,527.00 2,527.00 2,527.00 2,527.00 0.0K
09:23 2,528.01 2,528.01 2,528.01 2,528.01 0.2K
09:24 2,529.00 2,529.00 2,529.00 2,529.00 0.0K
09:27 2,529.00 2,529.00 2,529.00 2,529.00 0.2K
09:29 2,530.00 2,530.00 2,530.00 2,530.00 0.1K
09:31 2,531.00 2,531.00 2,531.00 2,531.00 0.2K
09:33 2,533.00 2,533.00 2,533.00 2,533.00 0.1K
09:35 2,534.00 2,534.00 2,534.00 2,534.00 0.0K
09:36 2,537.00 2,537.00 2,537.00 2,537.00 0.0K
09:37 2,535.00 2,535.00 2,535.00 2,535.00 0.0K
09:39 2,535.00 2,535.00 2,535.00 2,535.00 0.3K
09:42 2,536.00 2,536.00 2,536.00 2,536.00 0.4K
09:43 2,537.00 2,537.00 2,536.00 2,536.00 0.9K
09:47 2,538.42 2,538.42 2,538.42 2,538.42 0.2K
09:48 2,538.00 2,538.00 2,538.00 2,538.00 0.1K
09:49 2,537.00 2,537.00 2,537.00 2,537.00 0.2K
09:50 2,536.00 2,536.00 2,536.00 2,536.00 0.1K
09:51 2,535.00 2,535.00 2,535.00 2,535.00 0.1K
09:52 2,535.00 2,535.00 2,535.00 2,535.00 0.0K
09:59 2,536.00 2,536.00 2,533.00 2,533.00 13.6K
10:04 2,533.00 2,533.00 2,532.00 2,532.00 0.3K
10:05 2,532.00 2,532.00 2,532.00 2,532.00 0.1K
10:09 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
10:10 2,531.00 2,531.00 2,531.00 2,531.00 0.5K
10:11 2,531.00 2,531.00 2,529.00 2,529.00 0.3K
10:12 2,528.00 2,528.00 2,528.00 2,528.00 0.1K
10:14 2,527.00 2,527.00 2,527.00 2,527.00 0.1K
10:15 2,528.00 2,528.00 2,528.00 2,528.00 0.1K
10:16 2,530.00 2,530.00 2,530.00 2,530.00 0.0K
10:18 2,529.00 2,529.00 2,529.00 2,529.00 0.1K
10:19 2,528.00 2,528.00 2,522.00 2,523.00 4.7K
10:20 2,522.00 2,528.00 2,522.00 2,528.00 1.6K
10:24 2,530.00 2,530.00 2,530.00 2,530.00 1.2K
10:25 2,532.00 2,532.00 2,532.00 2,532.00 0.1K
10:26 2,533.00 2,533.00 2,533.00 2,533.00 0.1K
10:29 2,533.00 2,533.00 2,533.00 2,533.00 0.0K
10:31 2,528.00 2,528.00 2,525.00 2,525.00 2.4K
10:32 2,525.00 2,525.50 2,525.00 2,525.00 0.3K
10:37 2,523.00 2,523.00 2,523.00 2,523.00 0.2K
10:38 2,526.00 2,526.00 2,526.00 2,526.00 0.1K
10:39 2,526.00 2,526.00 2,526.00 2,526.00 0.0K
10:40 2,525.00 2,525.00 2,525.00 2,525.00 0.0K
10:43 2,524.00 2,524.00 2,521.00 2,521.00 0.2K
10:45 2,521.00 2,521.00 2,521.00 2,521.00 0.1K
10:47 2,520.00 2,520.00 2,520.00 2,520.00 0.0K
10:54 2,522.00 2,522.00 2,522.00 2,522.00 0.0K
10:56 2,522.00 2,522.00 2,522.00 2,522.00 0.0K
10:57 2,522.00 2,522.00 2,519.00 2,519.00 0.2K
10:59 2,518.00 2,518.00 2,518.00 2,518.00 0.1K
11:00 2,518.00 2,518.00 2,518.00 2,518.00 0.1K
11:04 2,519.00 2,519.00 2,518.00 2,518.00 0.1K
11:05 2,520.00 2,520.00 2,520.00 2,520.00 0.3K
11:06 2,520.00 2,520.00 2,520.00 2,520.00 0.2K
11:07 2,522.00 2,523.00 2,522.00 2,523.00 0.7K
11:12 2,523.00 2,523.00 2,523.00 2,523.00 0.2K
11:15 2,525.00 2,525.00 2,525.00 2,525.00 0.1K
11:16 2,526.00 2,526.00 2,526.00 2,526.00 0.1K
11:18 2,528.00 2,528.00 2,528.00 2,528.00 0.2K
11:19 2,528.00 2,528.00 2,526.00 2,526.00 0.2K
11:22 2,526.01 2,526.01 2,526.01 2,526.01 0.0K
11:23 2,527.00 2,527.00 2,527.00 2,527.00 0.1K
11:25 2,526.00 2,526.00 2,526.00 2,526.00 0.0K
11:26 2,525.00 2,525.00 2,525.00 2,525.00 0.3K
11:27 2,527.00 2,527.00 2,527.00 2,527.00 0.3K
11:28 2,528.00 2,528.00 2,528.00 2,528.00 0.1K
11:31 2,526.00 2,526.00 2,526.00 2,526.00 0.4K
11:32 2,525.00 2,525.00 2,525.00 2,525.00 0.4K
11:35 2,526.00 2,526.00 2,526.00 2,526.00 0.0K
11:38 2,527.00 2,527.00 2,527.00 2,527.00 0.0K
11:39 2,527.00 2,527.00 2,527.00 2,527.00 0.1K
11:40 2,529.00 2,529.00 2,529.00 2,529.00 0.2K
11:43 2,528.50 2,528.50 2,528.50 2,528.50 0.2K
11:45 2,528.00 2,528.00 2,528.00 2,528.00 0.0K
11:47 2,527.00 2,527.00 2,526.00 2,526.00 0.2K
11:49 2,526.00 2,526.00 2,526.00 2,526.00 0.3K
11:52 2,528.00 2,528.00 2,528.00 2,528.00 0.0K
11:53 2,526.00 2,526.00 2,526.00 2,526.00 0.0K
11:57 2,525.00 2,525.00 2,525.00 2,525.00 0.2K
11:59 2,524.00 2,524.00 2,522.00 2,522.00 0.5K
12:00 2,522.00 2,522.00 2,522.00 2,522.00 1.3K
12:01 2,521.00 2,521.00 2,521.00 2,521.00 0.0K
12:02 2,520.00 2,520.00 2,520.00 2,520.00 0.1K
12:05 2,519.00 2,519.00 2,519.00 2,519.00 0.1K
12:08 2,519.00 2,519.00 2,519.00 2,519.00 0.2K
12:09 2,517.00 2,517.00 2,517.00 2,517.00 0.0K
12:10 2,517.00 2,517.00 2,517.00 2,517.00 0.3K
12:12 2,514.00 2,515.00 2,511.00 2,511.00 0.5K
12:13 2,511.00 2,512.00 2,511.00 2,512.00 0.2K
12:14 2,512.00 2,512.00 2,510.00 2,510.00 0.6K
12:16 2,509.00 2,509.00 2,507.00 2,507.00 0.1K
12:18 2,508.00 2,509.00 2,508.00 2,509.00 0.1K
12:19 2,509.00 2,509.00 2,509.00 2,509.00 0.0K
12:20 2,511.00 2,512.00 2,511.00 2,512.00 0.0K
12:21 2,511.00 2,511.00 2,508.00 2,510.00 0.2K
12:22 2,509.00 2,509.00 2,509.00 2,509.00 0.0K
12:23 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
12:26 2,511.00 2,511.00 2,511.00 2,511.00 0.2K
12:30 2,510.00 2,513.00 2,510.00 2,513.00 0.4K
12:31 2,513.00 2,513.00 2,513.00 2,513.00 0.5K
12:34 2,512.23 2,512.23 2,512.23 2,512.23 0.4K
12:42 2,513.00 2,513.00 2,513.00 2,513.00 0.2K
12:44 2,516.00 2,516.00 2,516.00 2,516.00 0.0K
12:45 2,516.00 2,516.00 2,516.00 2,516.00 0.0K
12:46 2,517.00 2,518.00 2,517.00 2,518.00 0.2K
12:49 2,519.00 2,519.00 2,519.00 2,519.00 0.3K
12:51 2,520.00 2,520.00 2,520.00 2,520.00 0.3K
12:52 2,522.00 2,523.00 2,522.00 2,523.00 0.3K
12:57 2,522.00 2,522.00 2,522.00 2,522.00 0.0K
13:00 2,523.00 2,523.00 2,523.00 2,523.00 0.0K
13:01 2,521.00 2,522.00 2,520.00 2,520.00 0.6K
13:03 2,521.00 2,521.00 2,521.00 2,521.00 0.0K
13:07 2,520.00 2,521.00 2,520.00 2,521.00 0.2K
13:10 2,520.58 2,520.58 2,520.58 2,520.58 0.0K
13:18 2,520.50 2,523.00 2,520.50 2,523.00 0.2K
13:22 2,524.00 2,524.00 2,524.00 2,524.00 0.1K
13:23 2,523.00 2,523.00 2,523.00 2,523.00 0.2K
13:25 2,522.00 2,522.00 2,522.00 2,522.00 0.1K
13:29 2,523.00 2,523.00 2,523.00 2,523.00 0.0K
13:30 2,522.00 2,522.00 2,522.00 2,522.00 0.1K
13:31 2,519.00 2,519.00 2,519.00 2,519.00 0.5K
13:32 2,517.00 2,518.00 2,517.00 2,518.00 0.0K
13:35 2,515.42 2,515.42 2,515.42 2,515.42 0.2K
13:37 2,515.00 2,515.00 2,515.00 2,515.00 0.0K
13:38 2,515.00 2,515.00 2,515.00 2,515.00 0.2K
13:39 2,515.58 2,515.58 2,514.70 2,514.70 0.4K
13:40 2,516.00 2,516.48 2,516.00 2,516.48 0.3K
13:41 2,516.00 2,516.00 2,515.00 2,515.00 0.1K
13:42 2,515.00 2,515.00 2,515.00 2,515.00 0.0K
13:47 2,515.00 2,515.00 2,515.00 2,515.00 0.1K
13:51 2,511.00 2,514.00 2,511.00 2,514.00 0.5K
13:53 2,514.00 2,514.00 2,514.00 2,514.00 0.1K
13:54 2,513.00 2,513.00 2,513.00 2,513.00 0.0K
13:56 2,515.00 2,515.00 2,515.00 2,515.00 0.2K
13:57 2,516.00 2,517.00 2,516.00 2,517.00 0.3K
14:04 2,516.00 2,518.00 2,516.00 2,518.00 0.4K
14:09 2,518.00 2,518.00 2,518.00 2,518.00 0.0K
14:10 2,516.00 2,516.00 2,516.00 2,516.00 0.1K
14:11 2,517.00 2,517.00 2,517.00 2,517.00 0.0K
14:16 2,518.00 2,518.00 2,518.00 2,518.00 0.0K
14:19 2,518.00 2,519.00 2,518.00 2,519.00 0.4K
14:20 2,520.00 2,521.00 2,520.00 2,521.00 0.2K
14:21 2,524.00 2,524.00 2,524.00 2,524.00 0.2K
14:23 2,525.00 2,527.00 2,525.00 2,527.00 0.3K
14:24 2,529.00 2,531.00 2,529.00 2,529.00 0.3K
14:26 2,532.00 2,532.00 2,532.00 2,532.00 0.1K
14:30 2,533.00 2,533.00 2,533.00 2,533.00 0.0K
14:31 2,532.00 2,532.00 2,530.42 2,530.42 0.3K
14:32 2,532.00 2,532.00 2,530.00 2,530.00 0.1K
14:33 2,530.00 2,530.00 2,529.00 2,529.00 0.5K
14:34 2,530.00 2,530.00 2,530.00 2,530.00 0.3K
14:35 2,533.00 2,534.00 2,533.00 2,534.00 0.6K
14:37 2,534.00 2,534.00 2,534.00 2,534.00 0.1K
14:38 2,534.58 2,534.58 2,534.58 2,534.58 0.2K
14:40 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
14:41 2,534.00 2,535.00 2,534.00 2,535.00 0.4K
14:42 2,534.00 2,534.00 2,534.00 2,534.00 0.0K
14:43 2,534.00 2,534.00 2,534.00 2,534.00 0.0K
14:45 2,535.00 2,535.00 2,535.00 2,535.00 0.0K
14:46 2,534.00 2,534.00 2,534.00 2,534.00 0.1K
14:47 2,533.00 2,533.00 2,531.00 2,531.00 0.2K
14:48 2,530.00 2,534.00 2,530.00 2,533.00 0.5K
14:49 2,534.00 2,534.00 2,534.00 2,534.00 0.1K
14:50 2,532.00 2,532.00 2,530.00 2,530.00 0.1K
14:51 2,530.00 2,530.00 2,530.00 2,530.00 0.1K
14:52 2,533.00 2,533.16 2,533.00 2,533.16 0.8K
14:53 2,532.00 2,534.00 2,532.00 2,534.00 0.1K
14:54 2,533.00 2,533.00 2,530.00 2,530.00 0.2K
14:55 2,530.00 2,536.00 2,530.00 2,536.00 1.0K
14:56 2,536.00 2,536.00 2,534.00 2,534.00 2.0K
14:57 2,534.00 2,537.00 2,534.00 2,537.00 0.8K
14:58 2,535.00 2,535.00 2,535.00 2,535.00 0.0K
14:59 2,535.00 2,535.00 2,535.00 2,535.00 1.0K
15:00 2,536.00 2,537.00 2,536.00 2,537.00 3.9K
15:02 2,537.00 2,537.00 2,536.00 2,536.00 2.4K
15:03 2,535.00 2,538.00 2,535.00 2,538.00 13.8K
15:04 2,537.00 2,538.00 2,536.00 2,536.00 1.1K
15:05 2,535.00 2,536.00 2,535.00 2,535.00 8.0K
15:06 2,535.00 2,536.00 2,532.00 2,533.00 3.0K
15:07 2,534.00 2,534.00 2,533.00 2,534.00 3.4K
15:08 2,533.00 2,533.00 2,533.00 2,533.00 0.9K
15:09 2,531.00 2,531.00 2,530.00 2,530.00 0.3K
15:10 2,530.00 2,532.00 2,530.00 2,532.00 0.3K
15:11 2,529.00 2,529.00 2,528.00 2,528.00 0.3K
15:12 2,527.00 2,527.00 2,527.00 2,527.00 0.3K
15:13 2,525.00 2,527.00 2,524.00 2,527.00 0.5K
15:15 2,528.00 2,529.00 2,528.00 2,529.00 12.1K
15:16 2,528.00 2,530.00 2,528.00 2,529.00 1.0K
15:17 2,528.00 2,528.00 2,525.00 2,525.00 0.7K
15:18 2,526.00 2,526.00 2,525.00 2,525.00 0.3K
15:19 2,525.00 2,526.00 2,525.00 2,526.00 1.4K
15:20 2,524.00 2,524.00 2,522.00 2,522.00 0.6K
15:21 2,522.00 2,522.00 2,522.00 2,522.00 0.1K
15:22 2,524.00 2,524.00 2,524.00 2,524.00 0.0K
15:24 2,524.00 2,525.00 2,523.00 2,524.00 1.9K
15:25 2,525.00 2,525.00 2,524.00 2,524.00 0.3K
15:26 2,526.00 2,526.00 2,524.00 2,524.00 0.1K
15:27 2,524.00 2,524.00 2,524.00 2,524.00 0.0K
15:29 2,524.00 2,526.00 2,524.00 2,526.00 0.1K
15:30 2,525.00 2,525.00 2,525.00 2,525.00 0.0K
15:31 2,527.00 2,528.00 2,527.00 2,528.00 0.1K
15:32 2,529.00 2,529.00 2,527.00 2,527.00 0.1K
15:33 2,527.00 2,529.00 2,527.00 2,529.00 0.2K
15:34 2,527.00 2,527.00 2,527.00 2,527.00 0.2K
15:35 2,528.00 2,529.00 2,528.00 2,529.00 0.2K
15:36 2,530.00 2,530.00 2,529.00 2,529.00 0.7K
15:37 2,530.00 2,530.00 2,527.00 2,527.00 0.6K
15:38 2,527.00 2,527.00 2,524.00 2,524.00 0.4K
15:39 2,524.00 2,524.00 2,523.00 2,523.00 0.1K
15:40 2,523.00 2,523.00 2,521.00 2,521.00 0.1K
15:41 2,523.00 2,523.00 2,520.00 2,520.00 0.4K
15:42 2,520.00 2,520.00 2,520.00 2,520.00 0.5K
15:43 2,521.00 2,522.00 2,521.00 2,522.00 0.4K
15:44 2,524.00 2,524.00 2,523.01 2,523.01 3.5K
15:45 2,524.00 2,525.00 2,524.00 2,525.00 0.2K
15:46 2,525.00 2,525.00 2,524.00 2,524.00 0.4K
15:47 2,524.00 2,524.00 2,523.00 2,523.00 0.2K
15:48 2,523.00 2,523.00 2,523.00 2,523.00 0.0K
15:49 2,522.00 2,522.00 2,522.00 2,522.00 0.0K
15:50 2,522.00 2,522.00 2,522.00 2,522.00 0.3K
15:52 2,521.00 2,522.00 2,521.00 2,522.00 0.3K
15:53 2,523.00 2,524.00 2,523.00 2,524.00 0.6K
15:55 2,525.00 2,526.50 2,525.00 2,526.50 4.5K
15:56 2,527.00 2,527.00 2,526.00 2,526.00 11.4K
15:57 2,525.00 2,526.00 2,525.00 2,526.00 1.1K
15:58 2,525.00 2,526.00 2,525.00 2,526.00 0.1K
15:59 2,525.00 2,525.00 2,525.00 2,525.00 0.1K
16:00 2,525.00 2,525.00 2,524.00 2,524.00 0.7K
16:01 2,525.00 2,525.00 2,525.00 2,525.00 0.3K
16:04 2,523.50 2,523.50 2,523.50 2,523.50 0.1K
16:05 2,524.00 2,524.00 2,524.00 2,524.00 0.3K
16:06 2,525.00 2,525.00 2,523.00 2,523.00 0.4K
16:07 2,524.00 2,525.00 2,524.00 2,525.00 0.4K
16:09 2,524.00 2,525.00 2,523.00 2,525.00 0.1K
16:11 2,525.00 2,525.00 2,525.00 2,525.00 0.3K
16:12 2,525.00 2,525.00 2,525.00 2,525.00 0.5K
16:13 2,524.00 2,524.65 2,524.00 2,524.60 0.1K
16:15 2,526.00 2,528.00 2,526.00 2,528.00 2.0K
16:19 2,527.00 2,527.00 2,526.00 2,526.00 1.0K
16:20 2,527.00 2,527.00 2,527.00 2,527.00 2.5K
16:21 2,527.00 2,528.50 2,527.00 2,528.50 1.1K
16:22 2,528.00 2,528.00 2,527.00 2,527.00 0.9K
16:23 2,527.00 2,527.00 2,527.00 2,527.00 0.0K
16:24 2,527.00 2,527.50 2,527.00 2,527.50 0.3K
16:25 2,527.00 2,527.00 2,527.00 2,527.00 0.0K
16:26 2,527.50 2,527.50 2,526.00 2,526.00 1.0K
16:27 2,526.00 2,527.00 2,525.00 2,527.00 1.3K
16:28 2,525.00 2,526.00 2,525.00 2,526.00 1.6K
16:29 2,525.00 2,525.00 2,524.00 2,524.00 7.3K
16:35 2,523.00 2,523.00 2,523.00 2,523.00 144.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음