카사바 사이언스 (SAVA)

SAVA
🏛️ 미국 →
3.14
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
2023-12-29 22.99 23.26 22.08 22.51 0.8M
2023-12-28 22.55 23.20 22.37 22.78 0.8M
2023-12-27 23.52 23.80 22.34 22.51 1.1M
2023-12-26 24.17 24.65 23.33 23.36 1.1M
2023-12-22 24.94 26.27 23.54 23.94 1.7M
2023-12-21 25.85 25.85 23.74 24.89 3.1M
2023-12-20 27.93 29.42 27.34 27.76 2.2M
2023-12-19 29.57 30.13 28.00 28.11 1.8M
2023-12-18 29.48 29.68 28.37 29.26 1.2M
2023-12-15 30.30 31.39 29.51 29.51 1.8M
2023-12-14 29.30 30.65 28.27 30.11 1.5M
2023-12-13 28.85 29.39 27.70 29.04 2.1M
2023-12-12 27.00 32.10 26.62 29.35 5.3M
2023-12-11 24.60 28.05 24.29 27.70 2.8M
2023-12-08 21.00 24.84 20.90 24.39 2.3M
2023-12-07 21.79 22.00 20.75 20.78 0.6M
2023-12-06 21.42 22.20 21.05 21.71 0.6M
2023-12-05 22.21 22.41 21.27 21.30 0.6M
2023-12-04 20.75 22.23 20.66 22.14 0.9M
2023-12-01 20.93 21.30 20.67 20.80 0.6M
2023-11-30 20.74 21.35 20.62 20.83 0.6M
2023-11-29 20.66 21.18 20.50 20.54 0.4M
2023-11-28 20.92 21.02 20.22 20.75 0.7M
2023-11-27 21.30 21.35 20.52 21.20 0.7M
2023-11-24 21.13 21.60 20.90 21.35 0.3M
2023-11-22 22.79 22.79 20.93 21.28 0.7M
2023-11-21 22.50 22.65 21.63 22.31 0.5M
2023-11-20 22.52 23.79 22.27 22.85 0.9M
2023-11-17 21.95 22.60 21.80 22.50 1.1M
2023-11-16 21.81 22.09 20.75 21.90 0.6M
2023-11-15 22.35 23.03 21.76 21.82 0.8M
2023-11-14 20.17 22.30 19.79 22.21 1.2M
2023-11-13 19.65 20.37 19.20 19.50 0.8M
2023-11-10 21.00 21.32 19.55 19.62 1.1M
2023-11-09 22.27 22.27 20.04 20.99 1.2M
2023-11-08 22.66 23.50 22.01 22.07 0.9M
2023-11-07 21.63 23.00 21.45 22.30 1.2M
2023-11-06 23.32 23.44 20.90 21.38 1.7M
2023-11-03 23.89 25.46 22.61 22.70 1.6M
2023-11-02 22.28 24.30 21.91 24.24 1.8M
2023-11-01 20.50 22.00 20.20 21.55 1.8M
2023-10-31 18.60 21.09 18.25 20.15 1.5M
2023-10-30 19.65 20.29 17.61 18.94 1.7M
2023-10-27 20.78 21.28 18.30 19.89 2.3M
2023-10-26 18.38 21.10 17.45 20.57 3.6M
2023-10-25 14.78 18.85 14.61 18.58 4.7M
2023-10-24 13.52 14.80 13.52 14.77 0.9M
2023-10-23 13.85 14.09 13.37 13.52 0.7M
2023-10-20 14.24 14.51 13.70 14.02 0.9M
2023-10-19 13.72 15.29 13.67 14.25 1.9M
2023-10-18 14.00 14.26 13.39 13.53 0.9M
2023-10-17 12.75 14.69 12.71 14.31 2.6M
2023-10-16 14.84 14.86 12.37 12.64 3.8M
2023-10-13 12.65 15.95 12.32 14.86 8.7M
2023-10-12 18.46 18.46 17.34 17.54 2.5M
2023-10-11 19.20 19.67 18.20 18.43 0.7M
2023-10-10 18.75 19.54 18.60 19.35 0.6M
2023-10-09 18.88 19.06 18.22 18.74 0.6M
2023-10-06 18.62 19.31 18.42 19.06 0.6M
2023-10-05 19.05 19.29 18.06 18.76 0.9M
2023-10-04 17.57 19.28 17.54 18.84 1.2M
2023-10-03 16.61 17.82 16.55 17.54 0.8M
2023-10-02 16.70 17.03 16.40 16.80 0.7M
2023-09-29 17.00 17.10 16.56 16.64 0.7M
2023-09-28 16.90 17.24 16.69 16.86 0.5M
2023-09-27 17.23 17.49 16.79 16.95 0.5M
2023-09-26 17.60 18.15 16.98 17.07 0.6M
2023-09-25 17.54 17.88 17.31 17.81 0.4M
2023-09-22 17.83 17.96 17.45 17.54 0.4M
2023-09-21 18.18 18.28 17.61 17.68 0.5M
2023-09-20 18.33 19.25 18.30 18.49 1.0M
2023-09-19 18.32 18.32 17.73 18.20 0.8M
2023-09-18 20.19 20.25 18.26 18.38 1.4M
2023-09-15 19.81 19.96 19.25 19.41 0.8M
2023-09-14 19.68 20.61 19.58 19.68 0.6M
2023-09-13 19.40 19.87 19.13 19.53 0.9M
2023-09-12 20.67 20.80 19.14 19.36 0.9M
2023-09-11 21.21 21.80 20.68 20.89 1.2M
2023-09-08 21.00 21.50 20.73 21.11 0.5M
2023-09-07 20.38 21.25 19.80 21.06 0.8M
2023-09-06 20.91 21.30 20.02 20.57 0.9M
2023-09-05 21.03 21.73 21.01 21.02 0.5M
2023-09-01 21.05 21.37 20.23 21.04 0.7M
2023-08-31 21.62 22.13 20.89 20.97 0.9M
2023-08-30 21.10 22.56 21.07 21.70 1.4M
2023-08-29 19.52 21.47 19.20 21.24 1.8M
2023-08-28 18.21 19.62 18.05 19.51 1.3M
2023-08-25 19.12 19.39 18.01 18.26 1.5M
2023-08-24 18.24 19.13 17.46 18.40 1.6M
2023-08-23 17.35 17.65 17.20 17.42 0.6M
2023-08-22 16.70 17.36 16.55 17.23 0.7M
2023-08-21 17.20 17.44 16.73 16.78 1.0M
2023-08-18 17.15 17.72 17.06 17.08 0.5M
2023-08-17 17.09 17.55 16.99 17.39 0.6M
2023-08-16 17.61 17.73 17.09 17.09 0.5M
2023-08-15 18.12 18.23 17.44 17.55 0.7M
2023-08-14 17.88 19.05 17.68 18.29 1.6M
2023-08-11 17.99 18.14 17.85 17.92 0.6M
2023-08-10 18.68 18.75 17.95 18.21 1.1M
2023-08-09 18.80 19.10 18.53 18.66 1.0M
2023-08-08 18.90 18.97 18.37 18.78 1.0M
2023-08-07 20.26 20.26 18.67 18.95 1.4M
2023-08-04 20.81 20.88 20.09 20.18 0.9M
2023-08-03 20.66 21.10 20.40 20.84 0.6M
2023-08-02 21.41 21.66 20.96 20.98 0.5M
2023-08-01 22.08 22.10 21.34 21.84 0.6M
2023-07-31 20.97 22.10 20.95 21.98 0.7M
2023-07-28 20.50 21.31 20.33 20.98 0.8M
2023-07-27 20.16 20.51 19.98 20.41 0.8M
2023-07-26 20.25 20.42 19.93 20.04 0.7M
2023-07-25 20.60 20.73 19.96 20.30 0.9M
2023-07-24 21.56 21.73 20.60 20.63 0.9M
2023-07-21 21.42 21.76 21.27 21.60 0.5M
2023-07-20 21.40 21.66 21.20 21.37 0.5M
2023-07-19 21.39 21.83 21.31 21.42 0.6M
2023-07-18 21.90 22.19 21.22 21.29 0.9M
2023-07-17 21.60 22.05 21.47 21.92 0.6M
2023-07-14 21.92 22.00 21.27 21.63 0.7M
2023-07-13 22.10 22.54 21.82 21.92 1.0M
2023-07-12 22.48 22.64 21.94 22.12 0.7M
2023-07-11 21.91 22.77 21.73 22.10 0.8M
2023-07-10 22.20 22.32 21.81 21.87 1.3M
2023-07-07 22.97 23.05 21.82 22.15 1.6M
2023-07-06 21.99 23.13 21.61 22.91 1.7M
2023-07-05 26.40 27.21 21.06 22.04 6.5M
2023-07-03 24.70 25.60 24.52 25.32 0.3M
2023-06-30 23.96 24.90 23.87 24.52 0.6M
2023-06-29 23.77 23.97 23.43 23.66 0.4M
2023-06-28 24.25 24.28 23.62 23.77 0.3M
2023-06-27 23.80 24.27 23.32 24.00 0.5M
2023-06-26 24.67 24.67 23.51 23.61 0.6M
2023-06-23 25.18 25.34 24.77 24.83 0.6M
2023-06-22 25.16 25.56 24.82 25.46 0.3M
2023-06-21 24.59 26.09 24.22 25.21 0.8M
2023-06-20 24.45 24.84 24.03 24.74 0.3M
2023-06-16 25.50 25.57 24.48 24.60 0.7M
2023-06-15 25.16 25.33 24.92 25.07 0.3M
2023-06-14 25.69 25.83 24.89 25.33 0.5M
2023-06-13 24.68 25.99 24.44 25.59 0.7M
2023-06-12 24.64 26.00 24.15 24.67 0.9M
2023-06-09 24.63 24.64 23.80 24.31 0.6M
2023-06-08 24.06 25.17 23.53 24.48 0.7M
2023-06-07 23.45 24.29 23.12 24.01 0.6M
2023-06-06 22.81 23.46 22.58 23.31 0.6M
2023-06-05 23.23 23.40 22.63 22.87 0.4M
2023-06-02 22.79 23.33 22.55 23.23 0.7M
2023-06-01 22.76 23.23 22.32 22.52 0.5M
2023-05-31 22.82 23.39 22.35 22.71 1.0M
2023-05-30 23.61 23.70 22.29 22.80 0.9M
2023-05-26 24.03 24.19 23.15 23.57 0.8M
2023-05-25 25.41 25.45 23.58 24.20 0.8M
2023-05-24 25.20 25.30 24.53 25.25 0.3M
2023-05-23 25.33 26.25 25.18 25.31 0.6M
2023-05-22 24.29 25.73 24.16 25.22 0.6M
2023-05-19 24.75 24.93 24.07 24.14 0.6M
2023-05-18 25.31 25.81 24.10 24.63 0.9M
2023-05-17 25.30 25.65 24.89 25.29 0.5M
2023-05-16 26.25 26.26 24.91 25.28 0.6M
2023-05-15 26.65 27.30 26.01 26.51 0.6M
2023-05-12 27.84 27.84 25.09 26.47 1.1M
2023-05-11 27.02 28.65 26.65 27.88 1.3M
2023-05-10 26.62 27.51 25.80 27.02 1.1M
2023-05-09 23.15 27.09 23.04 26.58 2.6M
2023-05-08 22.62 23.32 22.05 23.12 0.7M
2023-05-05 22.18 23.96 22.03 22.32 1.3M
2023-05-04 22.31 22.56 22.06 22.34 0.4M
2023-05-03 22.27 22.63 21.95 22.31 0.5M
2023-05-02 22.84 23.23 21.52 22.18 0.8M
2023-05-01 23.02 24.19 22.85 23.34 0.6M
2023-04-28 22.60 24.04 22.31 23.22 0.6M
2023-04-27 21.92 22.81 21.67 22.67 0.7M
2023-04-26 21.96 22.17 21.45 21.59 0.4M
2023-04-25 22.57 22.68 21.69 21.90 0.6M
2023-04-24 23.25 23.47 22.52 22.83 0.5M
2023-04-21 23.32 23.59 23.16 23.50 0.3M
2023-04-20 24.00 24.00 23.14 23.37 0.4M
2023-04-19 24.37 24.48 23.96 24.15 0.3M
2023-04-18 24.60 24.69 24.17 24.56 0.3M
2023-04-17 23.40 24.71 23.27 24.69 0.6M
2023-04-14 23.53 23.53 22.83 23.32 0.5M
2023-04-13 23.20 23.89 22.96 23.62 0.5M
2023-04-12 23.51 23.84 22.85 22.90 0.4M
2023-04-11 23.10 23.82 23.05 23.40 0.6M
2023-04-10 23.88 23.93 22.42 23.11 1.0M
2023-04-06 23.93 24.18 23.41 23.97 0.4M
2023-04-05 23.88 24.08 23.31 23.84 0.4M
2023-04-04 24.26 24.34 23.55 24.01 0.3M
2023-04-03 24.10 24.53 23.45 24.26 0.4M
2023-03-31 24.18 24.78 23.96 24.12 0.9M
2023-03-30 24.00 24.22 23.48 24.01 0.5M
2023-03-29 23.50 24.01 23.33 23.79 0.6M
2023-03-28 24.12 24.42 23.45 23.46 0.4M
2023-03-27 24.11 24.29 23.43 24.14 0.6M
2023-03-24 23.69 24.48 23.60 24.17 0.7M
2023-03-23 23.76 24.39 23.42 23.95 0.7M
2023-03-22 25.50 25.73 23.51 23.53 1.6M
2023-03-21 26.44 26.79 25.64 25.71 0.6M
2023-03-20 26.28 26.56 25.75 26.15 0.5M
2023-03-17 26.70 26.70 25.68 26.34 0.8M
2023-03-16 25.97 27.20 25.55 26.75 0.9M
2023-03-15 25.51 26.05 25.00 26.05 0.6M
2023-03-14 26.05 26.50 25.52 26.01 0.6M
2023-03-13 24.44 26.28 24.30 25.62 1.1M
2023-03-10 24.90 25.32 24.06 24.90 0.9M
2023-03-09 27.25 27.33 24.76 24.79 2.0M
2023-03-08 25.20 25.23 24.52 24.97 0.9M
2023-03-07 26.14 26.26 25.18 25.20 0.6M
2023-03-06 27.04 27.04 25.86 26.29 0.7M
2023-03-03 25.50 26.95 25.18 26.50 0.8M
2023-03-02 24.74 25.41 24.28 25.40 0.5M
2023-03-01 25.15 26.01 24.65 25.02 0.7M
2023-02-28 24.80 25.38 24.27 24.70 0.9M
2023-02-27 25.24 25.51 24.12 24.78 0.6M
2023-02-24 24.69 25.14 24.32 24.90 0.6M
2023-02-23 25.25 25.65 24.65 25.43 0.6M
2023-02-22 25.54 26.14 25.11 25.24 0.5M
2023-02-21 26.59 26.99 25.17 25.21 0.8M
2023-02-17 26.46 27.35 26.00 27.00 0.7M
2023-02-16 26.19 26.95 25.80 26.35 0.8M
2023-02-15 25.72 26.57 25.59 26.41 1.0M
2023-02-14 26.49 27.51 24.83 25.99 2.3M
2023-02-13 28.11 28.62 26.80 26.86 0.9M
2023-02-10 28.43 28.65 27.76 28.08 0.6M
2023-02-09 29.85 30.22 28.45 28.51 0.9M
2023-02-08 29.88 31.50 29.19 29.51 1.9M
2023-02-07 29.51 30.18 28.50 29.88 0.9M
2023-02-06 30.50 30.92 29.40 29.59 0.8M
2023-02-03 30.96 32.38 30.46 30.92 1.1M
2023-02-02 28.80 32.64 28.80 31.52 2.9M
2023-02-01 28.11 29.09 27.30 28.80 1.1M
2023-01-31 27.23 29.00 26.96 28.00 1.0M
2023-01-30 28.70 28.88 27.16 27.24 1.3M
2023-01-27 27.61 29.72 27.38 28.91 2.0M
2023-01-26 27.88 28.64 27.10 27.91 1.5M
2023-01-25 28.25 28.26 25.72 27.49 4.7M
2023-01-24 33.90 34.57 27.63 29.44 11.9M
2023-01-23 34.68 38.53 34.50 36.44 2.2M
2023-01-20 33.46 35.40 32.60 34.84 1.2M
2023-01-19 34.11 34.50 32.69 33.06 0.7M
2023-01-18 34.89 35.43 33.10 34.16 0.9M
2023-01-17 33.89 35.51 33.43 34.58 0.9M
2023-01-13 33.74 35.00 33.08 34.00 1.0M
2023-01-12 35.03 35.99 32.40 34.06 1.9M
2023-01-11 31.60 36.28 30.70 35.59 2.0M
2023-01-10 29.10 31.37 28.86 31.24 1.1M
2023-01-09 28.65 29.77 27.92 28.82 0.9M
2023-01-06 29.13 31.64 27.77 28.57 2.0M
2023-01-05 29.40 29.63 28.15 29.28 0.5M
2023-01-04 27.75 29.94 27.51 29.80 0.9M
2023-01-03 29.85 30.46 26.50 27.76 1.2M