Service Properties Trust (SVC)

SVC
🏛️ 미국 →
2.64
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.93 8.99 8.76 8.79 1.5M
2021-12-30 8.84 9.10 8.80 8.95 1.3M
2021-12-29 8.83 8.91 8.62 8.88 1.0M
2021-12-28 8.88 9.07 8.78 8.88 0.8M
2021-12-27 8.88 8.98 8.80 8.91 0.9M
2021-12-23 9.06 9.14 8.92 8.96 0.9M
2021-12-22 8.86 9.01 8.77 8.97 1.3M
2021-12-21 8.42 9.04 8.40 8.85 1.4M
2021-12-20 8.18 8.32 7.95 8.29 1.8M
2021-12-17 8.29 8.62 8.11 8.53 3.6M
2021-12-16 8.52 8.65 8.25 8.30 1.5M
2021-12-15 8.57 8.61 8.21 8.43 2.5M
2021-12-14 8.66 8.93 8.54 8.60 1.0M
2021-12-13 9.05 9.09 8.71 8.78 0.9M
2021-12-10 9.41 9.48 9.13 9.19 0.9M
2021-12-09 9.46 9.55 9.31 9.32 1.1M
2021-12-08 9.37 9.92 9.36 9.62 1.0M
2021-12-07 9.75 9.87 9.25 9.39 1.3M
2021-12-06 8.73 9.87 8.67 9.57 2.2M
2021-12-03 8.54 8.61 8.28 8.54 3.8M
2021-12-02 8.27 8.74 7.95 8.59 1.9M
2021-12-01 8.75 8.86 8.07 8.08 1.8M
2021-11-30 8.72 8.80 8.44 8.51 2.3M
2021-11-29 9.38 9.39 8.76 8.94 2.0M
2021-11-26 9.47 9.50 8.51 9.00 2.1M
2021-11-24 9.78 10.00 9.69 9.83 1.4M
2021-11-23 9.88 10.16 9.69 9.82 1.7M
2021-11-22 10.03 10.07 9.76 9.84 1.5M
2021-11-19 10.18 10.27 9.95 10.04 1.6M
2021-11-18 10.77 10.78 10.24 10.36 1.3M
2021-11-17 10.70 10.78 10.53 10.69 1.6M
2021-11-16 10.83 10.85 10.62 10.79 1.2M
2021-11-15 10.78 10.88 10.70 10.81 1.1M
2021-11-12 11.17 11.22 10.67 10.75 1.4M
2021-11-11 11.50 11.50 11.08 11.12 0.7M
2021-11-10 11.66 11.83 11.47 11.49 0.8M
2021-11-09 11.61 11.75 11.45 11.74 1.0M
2021-11-08 12.04 12.23 11.59 11.69 0.9M
2021-11-05 11.29 12.14 11.28 11.98 2.7M
2021-11-04 11.38 11.58 10.92 10.96 1.1M
2021-11-03 10.87 11.48 10.87 11.35 1.8M
2021-11-02 11.32 11.37 11.02 11.03 0.8M
2021-11-01 10.86 11.33 10.83 11.32 1.3M
2021-10-29 10.87 11.00 10.67 10.77 0.9M
2021-10-27 10.55 10.71 10.42 10.55 0.8M
2021-10-26 10.85 10.85 10.56 10.57 1.0M
2021-10-25 10.98 11.09 10.74 10.82 0.9M
2021-10-22 11.27 11.29 10.97 11.03 0.9M
2021-10-21 11.22 11.39 11.14 11.23 0.5M
2021-10-20 11.16 11.28 11.04 11.26 0.5M
2021-10-19 11.46 11.47 11.18 11.19 0.8M
2021-10-18 11.23 11.55 11.20 11.38 1.0M
2021-10-15 11.90 11.99 11.70 11.76 0.8M
2021-10-14 11.60 11.72 11.49 11.67 0.8M
2021-10-13 11.44 11.45 11.19 11.45 0.8M
2021-10-12 11.37 11.53 11.27 11.45 0.6M
2021-10-11 11.42 11.61 11.33 11.40 0.4M
2021-10-08 11.21 11.54 11.16 11.40 0.5M
2021-10-07 11.47 11.60 11.24 11.28 0.8M
2021-10-06 11.04 11.34 10.73 11.32 1.2M
2021-10-05 11.13 11.31 11.05 11.23 1.5M
2021-10-04 11.53 11.66 11.21 11.28 0.7M
2021-10-01 11.33 11.71 11.32 11.56 1.3M
2021-09-30 11.42 11.42 11.16 11.21 1.1M
2021-09-29 11.36 11.44 11.06 11.38 1.1M
2021-09-28 11.40 11.59 11.16 11.22 1.1M
2021-09-27 11.36 11.86 11.36 11.52 1.0M
2021-09-24 11.33 11.45 11.21 11.30 0.6M
2021-09-23 11.25 11.48 11.16 11.39 0.7M
2021-09-22 10.99 11.29 10.99 11.18 1.2M
2021-09-21 10.79 11.01 10.69 10.83 0.6M
2021-09-20 10.59 10.96 10.45 10.70 1.3M
2021-09-17 10.90 10.96 10.66 10.86 3.0M
2021-09-16 10.82 10.97 10.74 10.83 0.9M
2021-09-15 10.96 10.96 10.64 10.82 1.1M
2021-09-14 11.24 11.24 10.84 10.91 0.8M
2021-09-13 10.79 11.22 10.57 11.19 1.1M
2021-09-10 11.01 11.01 10.57 10.60 0.8M
2021-09-09 10.85 11.12 10.75 10.89 0.9M
2021-09-08 11.20 11.29 10.84 10.95 1.0M
2021-09-07 11.25 11.41 11.04 11.23 0.5M
2021-09-03 11.39 11.44 11.14 11.30 0.7M
2021-09-02 11.40 11.63 11.29 11.41 0.7M
2021-09-01 11.47 11.62 11.21 11.34 0.9M
2021-08-31 11.22 11.49 11.11 11.43 1.3M
2021-08-30 11.57 11.60 11.21 11.31 0.7M
2021-08-27 11.13 11.64 11.08 11.56 0.9M
2021-08-26 11.25 11.42 11.06 11.08 0.5M
2021-08-25 11.23 11.50 11.09 11.31 1.6M
2021-08-24 10.97 11.28 10.97 11.21 0.6M
2021-08-23 10.81 11.01 10.80 10.92 0.7M
2021-08-20 10.47 10.77 10.32 10.76 0.7M
2021-08-19 10.91 10.91 10.39 10.56 1.0M
2021-08-18 10.67 10.98 10.56 10.75 0.7M
2021-08-17 10.77 10.93 10.54 10.74 0.8M
2021-08-16 11.29 11.32 11.00 11.03 0.6M
2021-08-13 11.50 11.50 11.18 11.33 1.2M
2021-08-12 11.81 11.90 11.40 11.51 1.3M
2021-08-11 11.60 11.98 11.46 11.87 1.0M
2021-08-10 11.70 11.86 11.47 11.56 1.1M
2021-08-09 11.52 11.79 11.28 11.36 1.2M
2021-08-06 11.73 12.13 11.41 11.92 1.5M
2021-08-05 10.75 11.27 10.75 11.23 1.9M
2021-08-04 10.75 11.04 10.54 10.71 1.5M
2021-08-03 11.10 11.21 10.64 11.14 1.8M
2021-08-02 11.19 11.63 11.04 11.11 1.0M
2021-07-30 11.28 11.54 11.09 11.13 2.0M
2021-07-29 11.41 11.68 11.35 11.36 0.6M
2021-07-28 11.32 11.50 11.04 11.32 0.9M
2021-07-27 11.32 11.44 11.12 11.26 0.9M
2021-07-26 11.34 11.55 11.26 11.47 1.2M
2021-07-23 11.66 11.88 11.31 11.39 2.3M
2021-07-22 11.75 11.75 11.38 11.56 0.7M
2021-07-21 11.40 12.04 11.40 11.86 0.8M
2021-07-20 10.89 11.72 10.78 11.33 2.0M
2021-07-19 11.40 11.40 10.69 10.94 2.2M
2021-07-16 12.15 12.29 11.67 11.72 1.2M
2021-07-15 11.95 12.15 11.85 12.01 1.6M
2021-07-14 12.15 12.40 11.94 12.06 1.1M
2021-07-13 12.48 12.48 11.93 12.07 1.5M
2021-07-12 12.35 12.65 12.25 12.61 0.7M
2021-07-09 12.25 12.54 12.15 12.49 1.3M
2021-07-08 11.94 12.15 11.57 12.01 2.0M
2021-07-07 12.31 12.50 11.96 12.17 1.3M
2021-07-06 12.58 12.68 12.18 12.44 1.8M
2021-07-02 12.82 12.84 12.58 12.63 0.8M
2021-07-01 12.68 13.02 12.67 12.81 0.9M
2021-06-30 12.42 12.81 12.37 12.60 1.2M
2021-06-29 12.94 12.94 12.46 12.52 0.6M
2021-06-28 13.01 13.19 12.48 12.68 1.5M
2021-06-25 13.43 13.46 13.19 13.21 1.9M
2021-06-24 13.34 13.50 13.04 13.41 1.4M
2021-06-23 13.47 13.76 13.24 13.28 1.4M
2021-06-22 13.57 13.68 13.32 13.47 1.2M
2021-06-21 13.46 13.69 13.25 13.63 1.0M
2021-06-18 13.55 13.69 13.30 13.31 2.2M
2021-06-17 13.94 14.06 13.66 13.81 1.4M
2021-06-16 13.93 14.13 13.80 13.94 1.5M
2021-06-15 13.73 14.08 13.64 13.95 1.2M
2021-06-14 14.10 14.25 13.57 13.77 1.2M
2021-06-11 13.81 13.98 13.69 13.97 1.0M
2021-06-10 14.54 14.54 13.71 13.81 1.7M
2021-06-09 14.86 14.97 14.08 14.33 2.6M
2021-06-08 14.80 15.39 14.42 14.83 4.7M
2021-06-07 12.45 14.72 12.45 14.61 4.6M
2021-06-04 12.64 12.72 12.44 12.46 2.1M
2021-06-03 12.84 13.00 12.49 12.55 36.1M
2021-06-02 12.95 13.22 12.89 13.00 4.1M
2021-06-01 12.58 12.87 12.53 12.83 3.4M
2021-05-28 12.25 12.75 12.17 12.56 5.7M
2021-05-27 11.07 11.77 11.07 11.59 1.8M
2021-05-26 10.82 11.22 10.72 11.04 1.1M
2021-05-25 10.95 11.12 10.78 10.81 1.2M
2021-05-24 10.66 10.93 10.60 10.91 0.8M
2021-05-21 10.81 10.81 10.59 10.66 0.8M
2021-05-20 10.80 10.85 10.54 10.71 1.0M
2021-05-19 10.88 10.92 10.65 10.84 0.9M
2021-05-18 11.07 11.33 10.99 11.08 0.8M
2021-05-17 11.18 11.24 10.87 11.10 0.9M
2021-05-14 10.99 11.43 10.95 11.32 1.3M
2021-05-13 10.69 11.09 10.65 10.96 1.1M
2021-05-12 10.90 11.10 10.61 10.63 1.4M
2021-05-11 10.99 11.09 10.73 10.92 1.6M
2021-05-10 12.07 12.08 11.17 11.27 2.6M
2021-05-07 11.85 12.11 11.73 12.08 1.4M
2021-05-06 11.95 11.99 11.57 11.79 1.2M
2021-05-05 11.94 11.94 11.58 11.64 1.2M
2021-05-04 12.38 12.41 11.81 11.94 1.5M
2021-05-03 12.48 12.78 12.40 12.46 1.3M
2021-04-30 12.50 12.56 12.20 12.32 1.1M
2021-04-29 12.49 12.83 12.33 12.65 0.8M
2021-04-28 12.33 12.47 12.20 12.42 0.9M
2021-04-27 12.24 12.42 12.06 12.28 0.6M
2021-04-26 12.12 12.45 12.05 12.23 0.6M
2021-04-23 11.95 12.15 11.74 12.03 0.8M
2021-04-22 12.16 12.27 11.86 11.92 1.3M
2021-04-21 11.92 12.31 11.75 12.18 1.2M
2021-04-20 12.28 12.34 11.80 12.00 1.1M
2021-04-19 12.41 12.55 12.21 12.40 0.8M
2021-04-16 12.57 12.63 12.39 12.43 0.5M
2021-04-15 12.43 12.49 12.18 12.40 0.5M
2021-04-14 12.40 12.92 12.23 12.36 0.6M
2021-04-13 12.38 12.53 12.16 12.41 0.7M
2021-04-12 12.48 12.62 12.26 12.62 0.9M
2021-04-09 12.69 12.69 12.32 12.44 0.6M
2021-04-08 12.30 12.61 12.09 12.59 1.0M
2021-04-07 12.44 12.63 12.15 12.32 0.5M
2021-04-06 12.62 12.70 12.33 12.38 0.5M
2021-04-05 12.46 12.70 12.30 12.59 0.7M
2021-04-01 11.97 12.38 11.86 12.30 0.9M
2021-03-31 12.20 12.20 11.82 11.86 1.4M
2021-03-30 12.02 12.25 11.97 12.14 0.6M
2021-03-29 12.11 12.49 11.81 11.92 0.8M
2021-03-26 12.49 12.57 12.18 12.38 0.6M
2021-03-25 11.68 12.40 11.51 12.34 1.1M
2021-03-24 12.23 12.69 11.86 11.87 1.0M
2021-03-23 12.41 12.56 11.89 12.00 1.0M
2021-03-22 12.75 12.80 12.47 12.61 1.0M
2021-03-19 13.13 13.17 12.60 12.81 2.2M
2021-03-18 13.75 13.89 13.11 13.22 0.7M
2021-03-17 13.44 13.87 13.34 13.84 0.8M
2021-03-16 13.68 13.72 13.19 13.37 0.7M
2021-03-15 13.82 13.92 13.52 13.65 1.4M
2021-03-12 13.41 13.59 13.20 13.54 1.0M
2021-03-11 13.21 13.54 12.92 13.23 0.8M
2021-03-10 12.67 13.28 12.60 13.16 1.2M
2021-03-09 12.72 12.85 12.34 12.63 0.7M
2021-03-08 12.32 12.78 12.21 12.66 1.0M
2021-03-05 12.29 12.38 11.55 12.26 0.9M
2021-03-04 12.39 12.49 11.72 12.01 1.2M
2021-03-03 12.09 12.66 12.09 12.28 0.7M
2021-03-02 12.25 12.44 12.05 12.07 1.3M
2021-03-01 12.93 13.10 12.31 12.51 1.3M
2021-02-26 12.85 13.27 12.70 12.84 1.2M
2021-02-25 13.70 13.74 12.81 12.93 0.8M
2021-02-24 12.89 13.64 12.89 13.57 1.8M
2021-02-23 12.68 13.05 12.48 12.85 1.1M
2021-02-22 12.40 13.15 12.34 12.77 1.3M
2021-02-19 12.22 12.65 12.18 12.39 0.8M
2021-02-18 12.15 12.25 12.01 12.15 0.7M
2021-02-17 12.30 12.46 12.07 12.30 0.4M
2021-02-16 12.03 12.47 11.95 12.37 0.6M
2021-02-12 12.03 12.17 11.84 11.99 0.5M
2021-02-11 12.09 12.42 11.93 12.15 0.5M
2021-02-10 11.90 12.35 11.89 12.08 0.6M
2021-02-09 12.19 12.23 11.73 11.80 0.8M
2021-02-08 11.84 12.23 11.80 12.18 1.0M
2021-02-05 11.86 11.90 11.45 11.75 0.8M
2021-02-04 11.15 11.79 11.12 11.69 1.0M
2021-02-03 11.04 11.23 10.89 11.19 0.6M
2021-02-02 10.79 11.11 10.60 11.08 0.8M
2021-02-01 11.05 11.05 10.35 10.67 0.7M
2021-01-29 11.05 11.15 10.48 10.61 1.3M
2021-01-28 10.70 11.55 10.55 11.13 1.7M
2021-01-27 10.45 10.96 10.41 10.54 2.2M
2021-01-26 10.66 10.89 10.61 10.80 1.7M
2021-01-25 10.95 10.95 10.44 10.57 1.0M
2021-01-22 10.90 11.09 10.61 11.08 0.9M
2021-01-21 11.36 11.36 10.89 11.06 0.8M
2021-01-20 11.05 11.46 10.93 11.39 1.0M
2021-01-19 11.39 11.43 10.81 10.95 1.1M
2021-01-15 11.36 11.42 10.97 11.22 0.5M
2021-01-14 11.58 11.74 11.39 11.54 0.8M
2021-01-13 11.26 11.54 11.25 11.41 0.7M
2021-01-12 11.33 11.49 11.20 11.32 0.7M
2021-01-11 11.30 11.39 11.07 11.24 0.7M
2021-01-08 11.66 11.66 11.26 11.51 0.8M
2021-01-07 11.93 12.00 11.44 11.60 1.2M
2021-01-06 11.21 12.21 11.21 11.90 1.7M
2021-01-05 11.00 11.49 11.00 11.36 0.7M
2021-01-04 11.52 11.69 10.93 10.99 1.0M