Servotronics (SVT)

SVT
🏛️ 미국 →
46.94
마지막 업데이트: 2025-06-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 12.69 12.72 12.67 12.68 0.0M
2021-12-30 12.76 12.96 12.76 12.77 0.0M
2021-12-29 12.80 13.42 12.75 13.42 0.0M
2021-12-28 13.18 13.18 12.80 13.00 0.0M
2021-12-27 12.69 14.00 12.69 13.05 0.0M
2021-12-23 12.75 13.02 12.69 12.69 0.0M
2021-12-22 12.74 13.10 12.71 12.95 0.0M
2021-12-21 12.97 13.50 12.97 13.45 0.0M
2021-12-20 13.25 13.25 13.25 13.25 0.0M
2021-12-17 13.50 13.50 13.50 13.50 0.0M
2021-12-16 13.49 13.49 12.59 12.82 0.0M
2021-12-15 12.62 13.34 12.62 13.34 0.0M
2021-12-14 12.69 12.69 12.35 12.35 0.0M
2021-12-13 12.60 12.97 12.49 12.49 0.0M
2021-12-10 12.13 12.13 12.13 12.13 0.0M
2021-12-09 12.60 12.60 12.22 12.22 0.0M
2021-12-08 12.45 12.45 12.45 12.45 0.0M
2021-12-07 13.00 13.03 12.62 12.62 0.0M
2021-12-06 12.99 13.00 12.96 12.96 0.0M
2021-12-03 12.95 12.99 12.36 12.86 0.0M
2021-12-02 12.54 12.54 12.54 12.54 0.0M
2021-12-01 12.99 13.00 12.97 12.98 0.0M
2021-11-30 12.91 12.99 12.47 12.75 0.0M
2021-11-29 12.17 13.00 12.17 12.99 0.0M
2021-11-26 11.94 12.79 11.94 12.22 0.0M
2021-11-24 12.78 12.78 12.78 12.78 0.0M
2021-11-23 12.34 12.69 12.05 12.69 0.0M
2021-11-22 12.22 12.40 12.18 12.40 0.0M
2021-11-19 12.06 12.06 12.06 12.06 0.0M
2021-11-18 11.43 12.30 11.34 12.30 0.0M
2021-11-17 11.53 11.53 11.34 11.52 0.0M
2021-11-16 11.50 11.50 11.09 11.39 0.0M
2021-11-15 11.50 11.50 11.50 11.50 0.0M
2021-11-12 11.27 11.58 11.27 11.53 0.0M
2021-11-11 11.11 11.11 11.11 11.11 0.0M
2021-11-10 11.12 11.12 11.12 11.12 0.0M
2021-11-09 11.10 11.10 11.10 11.10 0.0M
2021-11-08 11.69 11.69 11.68 11.68 0.0M
2021-11-05 11.73 11.73 11.73 11.73 0.0M
2021-11-04 11.10 11.10 11.10 11.10 0.0M
2021-11-03 11.38 11.38 11.38 11.38 0.0M
2021-11-02 11.35 11.35 11.35 11.35 0.0M
2021-11-01 11.30 11.30 11.30 11.30 0.0M
2021-10-29 11.31 11.31 11.31 11.31 0.0M
2021-10-26 11.00 11.44 10.90 11.44 0.0M
2021-10-22 11.77 11.77 11.77 11.77 0.0M
2021-10-21 11.60 11.60 11.60 11.60 0.0M
2021-10-20 11.86 11.86 11.86 11.86 0.0M
2021-10-19 11.94 11.94 11.94 11.94 0.0M
2021-10-18 11.66 11.66 11.66 11.66 0.0M
2021-10-15 11.78 11.78 11.59 11.78 0.0M
2021-10-14 12.09 12.31 11.42 12.31 0.0M
2021-10-13 11.47 11.47 11.47 11.47 0.0M
2021-10-12 11.56 11.56 11.56 11.56 0.0M
2021-10-11 12.06 12.06 12.06 12.06 0.0M
2021-10-08 12.14 12.14 12.14 12.14 0.0M
2021-10-07 11.84 11.84 11.84 11.84 0.0M
2021-10-06 12.08 12.25 11.85 11.92 0.0M
2021-10-05 12.34 12.34 12.34 12.34 0.0M
2021-10-04 11.88 11.88 11.81 11.81 0.0M
2021-10-01 12.23 12.23 11.77 12.20 0.0M
2021-09-30 11.66 12.23 11.60 11.61 0.0M
2021-09-29 11.81 12.35 11.81 12.35 0.0M
2021-09-28 12.23 12.23 12.20 12.20 0.0M
2021-09-27 12.24 12.30 11.50 12.30 0.0M
2021-09-24 12.10 12.25 11.75 12.00 0.0M
2021-09-23 11.96 11.98 11.23 11.55 0.0M
2021-09-22 11.80 11.80 11.58 11.58 0.0M
2021-09-21 12.35 12.45 11.89 11.89 0.0M
2021-09-20 11.25 12.28 11.25 12.28 0.0M
2021-09-17 11.11 12.00 11.10 12.00 0.0M
2021-09-16 11.20 11.87 11.20 11.65 0.0M
2021-09-15 11.20 11.70 11.20 11.70 0.0M
2021-09-14 11.10 11.84 11.10 11.84 0.0M
2021-09-13 11.11 11.22 10.71 11.17 0.0M
2021-09-10 11.16 11.16 11.11 11.11 0.0M
2021-09-09 12.00 12.00 11.44 11.60 0.0M
2021-09-08 11.56 12.04 11.05 11.89 0.0M
2021-09-07 11.29 11.85 10.86 11.03 0.0M
2021-09-03 11.80 11.80 11.50 11.50 0.0M
2021-09-02 11.50 11.85 11.50 11.84 0.0M
2021-09-01 10.77 11.43 10.70 11.43 0.0M
2021-08-31 11.40 11.50 11.05 11.30 0.0M
2021-08-30 10.75 11.36 10.75 11.30 0.0M
2021-08-27 10.69 11.16 10.17 10.74 0.0M
2021-08-26 10.22 10.89 10.22 10.87 0.0M
2021-08-25 10.85 10.90 10.77 10.90 0.0M
2021-08-24 10.31 10.92 10.07 10.90 0.0M
2021-08-23 8.99 10.80 8.99 10.80 0.0M
2021-08-20 9.40 9.74 9.02 9.74 0.0M
2021-08-19 9.02 9.40 8.97 9.40 0.0M
2021-08-18 9.09 9.59 8.60 9.37 0.0M
2021-08-17 9.19 9.60 8.72 9.24 0.0M
2021-08-16 9.90 10.05 8.72 9.47 0.0M
2021-08-13 9.91 10.31 9.91 10.30 0.0M
2021-08-12 9.42 9.97 9.41 9.97 0.0M
2021-08-11 9.13 9.13 8.67 8.67 0.0M
2021-08-10 9.19 9.49 8.83 9.08 0.0M
2021-08-09 9.28 9.50 8.61 9.50 0.0M
2021-08-06 8.78 9.34 8.66 9.34 0.0M
2021-08-05 9.31 9.33 9.31 9.33 0.0M
2021-08-04 9.15 9.28 9.08 9.28 0.0M
2021-08-03 8.99 9.44 8.63 9.30 0.0M
2021-08-02 8.69 8.99 8.61 8.95 0.0M
2021-07-30 8.17 8.56 8.17 8.56 0.0M
2021-07-29 8.49 8.67 8.12 8.49 0.0M
2021-07-27 8.47 8.47 8.34 8.34 0.0M
2021-07-26 7.81 7.81 7.81 7.81 0.0M
2021-07-23 8.83 8.83 8.83 8.83 0.0M
2021-07-22 8.30 8.30 8.30 8.30 0.0M
2021-07-21 8.39 8.39 8.39 8.39 0.0M
2021-07-20 8.65 8.65 8.65 8.65 0.0M
2021-07-19 8.74 8.85 8.70 8.84 0.0M
2021-07-16 8.70 8.79 8.70 8.70 0.0M
2021-07-15 8.73 8.77 8.70 8.70 0.0M
2021-07-14 8.78 8.78 8.78 8.78 0.0M
2021-07-13 8.68 8.68 8.68 8.68 0.0M
2021-07-12 8.57 8.57 8.57 8.57 0.0M
2021-07-09 8.52 8.52 8.52 8.52 0.0M
2021-07-08 8.59 8.59 8.59 8.59 0.0M
2021-07-07 8.68 8.77 8.54 8.54 0.0M
2021-07-06 8.50 8.53 8.50 8.53 0.0M
2021-07-02 8.08 8.52 8.08 8.50 0.0M
2021-07-01 8.74 8.76 8.73 8.76 0.0M
2021-06-30 8.76 8.76 8.54 8.54 0.0M
2021-06-29 8.35 8.70 8.12 8.50 0.0M
2021-06-28 8.50 8.50 8.17 8.37 0.0M
2021-06-25 8.55 8.55 8.55 8.55 0.0M
2021-06-24 8.56 8.56 8.56 8.56 0.0M
2021-06-23 8.56 8.56 8.56 8.56 0.0M
2021-06-22 8.57 8.57 8.50 8.50 0.0M
2021-06-21 8.50 8.56 8.50 8.56 0.0M
2021-06-18 8.50 8.59 8.37 8.59 0.0M
2021-06-17 8.43 8.45 8.27 8.45 0.0M
2021-06-16 8.24 8.24 8.08 8.18 0.0M
2021-06-15 7.75 7.91 7.61 7.91 0.0M
2021-06-14 8.45 8.45 8.45 8.45 0.0M
2021-06-11 7.76 8.36 7.76 8.36 0.0M
2021-06-10 8.40 8.51 8.40 8.51 0.0M
2021-06-08 8.59 8.63 8.57 8.63 0.0M
2021-06-07 8.30 8.50 8.30 8.50 0.0M
2021-06-04 8.43 8.43 8.35 8.41 0.0M
2021-06-03 8.26 8.49 8.26 8.49 0.0M
2021-06-02 8.22 8.26 8.22 8.24 0.0M
2021-06-01 7.93 8.23 7.89 8.15 0.0M
2021-05-28 7.88 7.88 7.88 7.88 0.0M
2021-05-27 7.80 7.95 7.80 7.90 0.0M
2021-05-26 7.72 7.94 7.72 7.84 0.0M
2021-05-25 7.42 7.42 7.42 7.42 0.0M
2021-05-24 7.36 7.36 7.36 7.36 0.0M
2021-05-21 7.69 7.69 7.33 7.40 0.0M
2021-05-20 7.75 7.75 7.50 7.50 0.0M
2021-05-19 7.72 7.72 7.72 7.72 0.0M
2021-05-18 7.78 7.78 7.78 7.78 0.0M
2021-05-17 7.74 7.93 7.74 7.83 0.0M
2021-05-14 7.69 7.69 7.51 7.51 0.0M
2021-05-13 7.92 7.92 7.68 7.68 0.0M
2021-05-12 7.68 7.68 7.68 7.68 0.0M
2021-05-11 7.90 7.90 7.67 7.67 0.0M
2021-05-10 7.68 7.68 7.67 7.67 0.0M
2021-05-07 7.67 7.67 7.67 7.67 0.0M
2021-05-06 7.78 7.78 7.78 7.78 0.0M
2021-05-05 7.96 7.98 7.96 7.98 0.0M
2021-05-04 7.67 7.85 7.67 7.85 0.0M
2021-05-03 7.89 7.89 7.89 7.89 0.0M
2021-04-30 8.12 8.12 8.12 8.12 0.0M
2021-04-29 8.15 8.15 7.98 7.98 0.0M
2021-04-27 7.98 7.98 7.98 7.98 0.0M
2021-04-26 7.84 8.09 7.70 7.86 0.0M
2021-04-23 7.90 7.92 7.80 7.89 0.0M
2021-04-22 7.73 7.93 7.65 7.93 0.0M
2021-04-21 7.57 7.72 7.56 7.72 0.0M
2021-04-20 7.93 7.93 7.57 7.67 0.0M
2021-04-19 8.02 8.02 7.54 7.56 0.0M
2021-04-16 8.00 8.00 7.64 7.64 0.0M
2021-04-15 8.24 8.24 7.90 7.94 0.0M
2021-04-14 8.25 8.25 8.25 8.25 0.0M
2021-04-13 8.15 8.25 8.00 8.25 0.0M
2021-04-12 8.29 8.29 8.29 8.29 0.0M
2021-04-09 8.23 8.35 8.15 8.23 0.0M
2021-04-08 8.33 8.34 8.15 8.33 0.0M
2021-04-07 8.35 8.35 8.35 8.35 0.0M
2021-04-06 8.50 8.50 8.47 8.47 0.0M
2021-04-05 8.24 8.56 8.24 8.33 0.0M
2021-04-01 8.58 8.58 8.20 8.24 0.0M
2021-03-31 8.80 8.85 8.57 8.57 0.0M
2021-03-30 8.88 8.88 8.88 8.88 0.0M
2021-03-29 8.70 8.88 8.70 8.88 0.0M
2021-03-26 8.76 8.80 8.76 8.80 0.0M
2021-03-25 8.75 8.81 8.70 8.81 0.0M
2021-03-24 8.80 8.80 8.80 8.80 0.0M
2021-03-23 8.87 8.87 8.87 8.87 0.0M
2021-03-22 8.85 8.86 8.85 8.86 0.0M
2021-03-19 9.00 9.00 8.99 9.00 0.0M
2021-03-18 9.10 9.10 9.00 9.04 0.0M
2021-03-17 8.80 8.80 8.80 8.80 0.0M
2021-03-16 9.09 9.09 9.09 9.09 0.0M
2021-03-15 8.75 9.01 8.75 8.80 0.0M
2021-03-12 8.70 8.70 8.70 8.70 0.0M
2021-03-11 8.68 8.80 8.65 8.79 0.0M
2021-03-10 8.93 8.94 8.88 8.88 0.0M
2021-03-09 8.70 8.85 8.70 8.77 0.0M
2021-03-08 8.78 8.89 8.78 8.89 0.0M
2021-03-05 9.08 9.09 8.75 8.90 0.0M
2021-03-04 8.92 9.04 8.92 9.04 0.0M
2021-03-03 8.68 8.68 8.68 8.68 0.0M
2021-03-02 8.70 8.70 8.70 8.70 0.0M
2021-03-01 8.66 8.75 8.66 8.67 0.0M
2021-02-26 8.89 8.89 8.71 8.71 0.0M
2021-02-25 9.09 9.09 8.90 8.90 0.0M
2021-02-24 8.94 9.09 8.88 9.09 0.0M
2021-02-23 9.12 9.12 9.10 9.10 0.0M
2021-02-22 9.34 9.38 9.20 9.22 0.0M
2021-02-19 9.23 9.40 9.20 9.30 0.0M
2021-02-18 9.20 9.35 9.20 9.35 0.0M
2021-02-17 9.05 9.23 9.05 9.23 0.0M
2021-02-16 8.98 9.44 8.96 9.37 0.0M
2021-02-12 9.19 9.25 8.96 8.96 0.0M
2021-02-11 9.30 9.30 9.20 9.24 0.0M
2021-02-10 9.20 9.40 9.14 9.14 0.0M
2021-02-09 8.99 9.03 8.99 9.03 0.0M
2021-02-08 8.71 9.00 8.71 9.00 0.0M
2021-02-05 8.69 8.88 8.63 8.70 0.0M
2021-02-04 8.81 8.81 8.80 8.80 0.0M
2021-02-03 9.19 9.19 8.80 8.80 0.0M
2021-02-02 9.15 9.39 9.15 9.20 0.0M
2021-02-01 9.05 9.12 8.80 9.09 0.0M
2021-01-29 8.84 9.05 8.46 9.05 0.0M
2021-01-28 8.48 8.95 8.48 8.95 0.0M
2021-01-27 8.75 8.97 8.55 8.55 0.0M
2021-01-26 8.98 8.98 8.98 8.98 0.0M
2021-01-25 8.81 8.81 8.80 8.80 0.0M
2021-01-22 8.58 8.60 8.58 8.60 0.0M
2021-01-21 8.58 8.70 8.55 8.70 0.0M
2021-01-20 8.56 8.77 8.56 8.56 0.0M
2021-01-19 8.56 8.56 8.56 8.56 0.0M
2021-01-15 8.55 8.65 8.55 8.65 0.0M
2021-01-14 8.26 8.45 8.25 8.45 0.0M
2021-01-12 8.10 8.29 8.10 8.29 0.0M
2021-01-11 8.07 8.15 8.05 8.11 0.0M
2021-01-08 8.07 8.29 8.06 8.15 0.0M
2021-01-07 8.27 8.28 8.27 8.28 0.0M
2021-01-06 8.32 8.39 8.10 8.10 0.0M
2021-01-05 8.26 8.38 8.22 8.22 0.0M
2021-01-04 8.48 8.48 8.06 8.06 0.0M