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
2022-12-30 10.70 10.70 10.56 10.56 0.0M
2022-12-29 11.10 11.10 11.10 11.10 0.0M
2022-12-28 11.10 11.10 11.10 11.10 0.0M
2022-12-27 10.79 11.10 10.79 11.10 0.0M
2022-12-23 11.31 11.31 11.31 11.31 0.0M
2022-12-22 10.60 10.60 10.60 10.60 0.0M
2022-12-21 10.60 11.00 10.58 10.60 0.0M
2022-12-20 11.00 11.00 10.59 10.85 0.0M
2022-12-19 11.25 11.25 11.00 11.00 0.0M
2022-12-16 10.74 11.30 10.74 11.30 0.0M
2022-12-15 10.60 10.63 10.60 10.63 0.0M
2022-12-14 10.41 10.41 10.41 10.41 0.0M
2022-12-13 10.66 10.90 10.65 10.75 0.0M
2022-12-12 10.97 11.19 10.65 10.80 0.0M
2022-12-09 11.19 11.19 11.19 11.19 0.0M
2022-12-08 11.85 11.85 11.06 11.19 0.0M
2022-12-07 11.10 11.25 11.10 11.10 0.0M
2022-12-06 11.29 11.85 11.26 11.30 0.0M
2022-12-05 11.10 11.10 11.10 11.10 0.0M
2022-12-02 11.10 11.10 11.10 11.10 0.0M
2022-12-01 11.10 11.36 11.10 11.10 0.0M
2022-11-30 11.47 11.47 11.10 11.10 0.0M
2022-11-29 11.26 11.28 11.25 11.25 0.0M
2022-11-28 12.24 12.24 11.31 11.31 0.0M
2022-11-25 11.83 12.14 11.69 12.14 0.0M
2022-11-23 11.64 12.04 11.25 11.90 0.0M
2022-11-22 11.48 11.48 11.16 11.31 0.0M
2022-11-21 11.17 11.83 11.13 11.32 0.0M
2022-11-18 11.40 11.63 11.01 11.10 0.0M
2022-11-17 10.56 11.10 10.56 10.90 0.0M
2022-11-16 11.02 11.04 10.89 11.01 0.0M
2022-11-15 11.64 11.74 11.46 11.50 0.0M
2022-11-14 12.05 12.16 11.64 12.02 0.0M
2022-11-11 11.63 11.63 11.63 11.63 0.0M
2022-11-10 11.63 11.63 11.63 11.63 0.0M
2022-11-09 11.32 11.63 11.15 11.63 0.0M
2022-11-08 11.44 11.44 11.44 11.44 0.0M
2022-11-07 11.21 11.41 10.95 10.95 0.0M
2022-11-04 11.89 11.93 11.20 11.20 0.0M
2022-11-03 11.18 12.04 11.01 11.63 0.0M
2022-11-02 10.40 11.39 9.90 11.30 0.0M
2022-11-01 10.55 10.55 10.25 10.30 0.0M
2022-10-31 10.52 11.23 10.11 10.11 0.0M
2022-10-28 10.86 11.64 10.86 11.64 0.0M
2022-10-27 11.00 11.00 10.93 10.93 0.0M
2022-10-26 10.93 11.10 10.93 11.02 0.0M
2022-10-25 10.60 11.02 10.56 11.02 0.0M
2022-10-24 11.06 11.10 10.57 10.62 0.0M
2022-10-21 11.20 11.27 10.88 10.92 0.0M
2022-10-20 11.19 11.61 11.00 11.06 0.0M
2022-10-19 11.19 11.35 11.00 11.02 0.0M
2022-10-18 11.58 11.98 11.14 11.14 0.0M
2022-10-17 11.26 11.94 11.08 11.50 0.0M
2022-10-14 10.97 11.43 10.94 11.25 0.0M
2022-10-13 11.18 11.62 10.10 11.27 0.0M
2022-10-12 10.75 11.50 10.14 11.20 0.0M
2022-10-11 11.61 11.61 9.47 10.68 0.0M
2022-10-10 11.75 11.75 11.29 11.40 0.0M
2022-10-07 11.51 11.51 11.51 11.51 0.0M
2022-10-06 11.58 11.58 11.51 11.51 0.0M
2022-10-05 11.51 11.51 11.51 11.51 0.0M
2022-10-04 11.37 11.51 11.37 11.51 0.0M
2022-10-03 11.29 11.29 11.29 11.29 0.0M
2022-09-30 11.30 11.30 11.27 11.27 0.0M
2022-09-29 11.59 11.59 11.26 11.26 0.0M
2022-09-28 11.78 12.20 11.40 11.51 0.0M
2022-09-27 11.57 11.80 11.48 11.51 0.0M
2022-09-26 12.58 12.58 11.68 11.81 0.0M
2022-09-23 11.54 12.29 11.28 12.29 0.0M
2022-09-22 11.55 11.87 11.27 11.77 0.0M
2022-09-21 11.68 11.68 11.68 11.68 0.0M
2022-09-20 11.58 11.71 11.11 11.71 0.0M
2022-09-19 11.44 11.84 11.44 11.84 0.0M
2022-09-16 11.35 11.44 11.35 11.44 0.0M
2022-09-15 11.31 11.35 11.31 11.35 0.0M
2022-09-14 11.13 11.37 11.13 11.37 0.0M
2022-09-13 11.11 11.39 11.11 11.39 0.0M
2022-09-12 11.11 11.11 11.11 11.11 0.0M
2022-09-09 11.11 11.11 11.11 11.11 0.0M
2022-09-08 11.11 11.11 11.10 11.10 0.0M
2022-09-07 11.10 11.20 11.10 11.15 0.0M
2022-09-06 11.10 11.11 11.10 11.11 0.0M
2022-09-02 11.05 11.10 11.05 11.05 0.0M
2022-09-01 11.16 11.16 11.08 11.08 0.0M
2022-08-31 11.09 11.09 11.09 11.09 0.0M
2022-08-30 11.30 11.30 11.06 11.06 0.0M
2022-08-29 11.05 11.30 11.05 11.30 0.0M
2022-08-26 11.05 11.05 11.05 11.05 0.0M
2022-08-25 11.04 11.11 11.04 11.05 0.0M
2022-08-24 11.01 11.01 11.01 11.01 0.0M
2022-08-23 11.01 11.02 10.99 11.02 0.0M
2022-08-22 11.14 11.14 11.01 11.01 0.0M
2022-08-19 11.05 11.10 11.01 11.10 0.0M
2022-08-18 11.38 11.38 11.38 11.38 0.0M
2022-08-17 11.38 11.38 11.38 11.38 0.0M
2022-08-16 11.01 11.38 10.99 11.38 0.0M
2022-08-15 11.02 11.02 11.02 11.02 0.0M
2022-08-12 11.02 11.02 11.02 11.02 0.0M
2022-08-11 11.02 11.02 11.02 11.02 0.0M
2022-08-10 11.02 11.02 11.02 11.02 0.0M
2022-08-09 11.39 11.39 11.02 11.02 0.0M
2022-08-08 11.01 11.01 11.01 11.01 0.0M
2022-08-05 11.01 11.02 11.01 11.02 0.0M
2022-08-04 11.12 11.12 11.01 11.01 0.0M
2022-08-03 11.30 11.30 11.02 11.02 0.0M
2022-08-02 11.27 11.36 11.27 11.28 0.0M
2022-08-01 11.06 11.06 11.06 11.06 0.0M
2022-07-29 11.11 11.11 11.11 11.11 0.0M
2022-07-28 11.01 11.01 11.01 11.01 0.0M
2022-07-27 11.01 11.01 11.01 11.01 0.0M
2022-07-26 10.52 11.07 10.52 10.60 0.0M
2022-07-25 11.10 11.10 10.71 10.71 0.0M
2022-07-22 11.01 11.01 11.01 11.01 0.0M
2022-07-21 11.01 11.01 11.00 11.01 0.0M
2022-07-20 11.01 11.10 11.01 11.01 0.0M
2022-07-19 11.01 11.01 11.01 11.01 0.0M
2022-07-18 10.97 10.97 10.97 10.97 0.0M
2022-07-15 10.62 10.62 10.62 10.62 0.0M
2022-07-14 10.62 10.62 10.62 10.62 0.0M
2022-07-13 11.10 11.10 11.10 11.10 0.0M
2022-07-12 10.94 10.94 10.94 10.94 0.0M
2022-07-11 10.66 10.94 10.66 10.94 0.0M
2022-07-08 10.64 10.77 10.64 10.77 0.0M
2022-07-07 10.55 10.55 10.55 10.55 0.0M
2022-07-06 11.10 11.10 10.55 10.55 0.0M
2022-07-05 11.31 11.31 10.84 11.06 0.0M
2022-07-01 11.30 11.30 11.30 11.30 0.0M
2022-06-30 11.20 11.25 11.20 11.25 0.0M
2022-06-29 11.10 11.10 11.10 11.10 0.0M
2022-06-28 11.10 11.10 11.10 11.10 0.0M
2022-06-27 11.10 11.10 11.10 11.10 0.0M
2022-06-24 10.98 10.98 10.98 10.98 0.0M
2022-06-23 10.98 10.98 10.98 10.98 0.0M
2022-06-22 10.87 10.87 10.87 10.87 0.0M
2022-06-21 10.87 10.89 10.87 10.87 0.0M
2022-06-17 11.38 11.38 11.38 11.38 0.0M
2022-06-16 11.09 11.09 11.09 11.09 0.0M
2022-06-15 11.00 11.00 10.70 10.99 0.0M
2022-06-14 10.82 10.82 10.82 10.82 0.0M
2022-06-13 10.61 11.33 10.61 11.33 0.0M
2022-06-10 11.00 11.00 11.00 11.00 0.0M
2022-06-09 10.96 10.99 10.96 10.99 0.0M
2022-06-08 10.69 10.69 10.69 10.69 0.0M
2022-06-07 11.47 11.47 10.75 10.75 0.0M
2022-06-06 11.34 11.34 11.15 11.15 0.0M
2022-06-03 10.65 11.23 10.65 11.21 0.0M
2022-06-02 10.86 11.35 10.64 10.69 0.0M
2022-06-01 10.75 10.75 10.75 10.75 0.0M
2022-05-31 10.87 10.87 10.87 10.87 0.0M
2022-05-27 10.59 10.64 10.59 10.64 0.0M
2022-05-26 11.20 11.39 10.52 10.52 0.0M
2022-05-25 10.95 11.35 10.86 11.16 0.0M
2022-05-24 10.70 10.75 10.70 10.75 0.0M
2022-05-23 10.75 10.75 10.75 10.75 0.0M
2022-05-20 11.00 11.44 10.51 10.75 0.0M
2022-05-19 11.28 11.28 11.28 11.28 0.0M
2022-05-18 11.41 11.44 11.41 11.44 0.0M
2022-05-17 11.10 11.34 10.95 10.95 0.0M
2022-05-16 10.95 10.95 10.95 10.95 0.0M
2022-05-13 10.65 10.95 10.60 10.95 0.0M
2022-05-12 10.70 10.82 10.69 10.82 0.0M
2022-05-11 10.60 10.60 10.60 10.60 0.0M
2022-05-10 10.60 10.64 10.60 10.64 0.0M
2022-05-09 10.60 10.60 10.60 10.60 0.0M
2022-05-06 10.68 10.68 10.68 10.68 0.0M
2022-05-05 10.65 10.67 10.60 10.60 0.0M
2022-05-04 10.60 10.60 10.60 10.60 0.0M
2022-05-03 10.30 10.60 10.30 10.60 0.0M
2022-05-02 11.01 11.02 10.58 10.58 0.0M
2022-04-29 11.10 11.10 11.01 11.03 0.0M
2022-04-28 11.09 11.10 11.06 11.09 0.0M
2022-04-27 11.01 11.08 11.01 11.02 0.0M
2022-04-26 11.01 11.01 11.01 11.01 0.0M
2022-04-25 10.99 11.25 10.99 11.07 0.0M
2022-04-22 10.72 10.99 10.66 10.99 0.0M
2022-04-21 10.64 10.79 10.56 10.56 0.0M
2022-04-20 10.55 10.57 10.55 10.56 0.0M
2022-04-19 10.32 10.72 10.32 10.51 0.0M
2022-04-18 11.43 11.43 10.47 10.47 0.0M
2022-04-14 12.00 12.27 11.22 11.61 0.0M
2022-04-13 12.11 12.11 12.01 12.01 0.0M
2022-04-12 12.07 12.20 12.01 12.01 0.0M
2022-04-11 12.95 12.95 12.04 12.04 0.0M
2022-04-08 13.15 13.15 13.15 13.15 0.0M
2022-04-07 13.21 13.57 13.21 13.56 0.0M
2022-04-06 13.21 13.27 13.21 13.21 0.0M
2022-04-05 13.74 14.04 13.01 13.21 0.0M
2022-04-04 14.21 14.56 13.62 13.81 0.0M
2022-04-01 14.89 14.90 13.50 14.21 0.0M
2022-03-31 14.70 14.70 14.65 14.65 0.0M
2022-03-30 14.78 14.78 14.78 14.78 0.0M
2022-03-29 14.77 14.89 14.51 14.89 0.0M
2022-03-28 14.85 14.89 14.70 14.70 0.0M
2022-03-25 14.81 14.86 14.70 14.85 0.0M
2022-03-24 14.62 14.62 14.62 14.62 0.0M
2022-03-23 14.90 14.90 14.80 14.80 0.0M
2022-03-22 14.88 14.90 14.82 14.90 0.0M
2022-03-21 14.90 14.90 14.57 14.77 0.0M
2022-03-18 14.81 14.81 14.65 14.80 0.0M
2022-03-17 14.50 14.90 14.50 14.51 0.0M
2022-03-16 14.43 14.55 14.39 14.39 0.0M
2022-03-15 14.29 14.37 14.29 14.31 0.0M
2022-03-14 14.26 14.37 14.26 14.26 0.0M
2022-03-11 14.50 14.50 14.01 14.26 0.0M
2022-03-10 14.31 14.48 14.07 14.48 0.0M
2022-03-09 14.50 14.50 14.18 14.45 0.0M
2022-03-08 13.80 14.10 13.80 14.01 0.0M
2022-03-07 14.40 14.40 13.68 13.87 0.0M
2022-03-04 14.26 14.38 14.26 14.26 0.0M
2022-03-03 14.38 14.55 14.26 14.26 0.0M
2022-03-02 14.17 14.35 14.01 14.35 0.0M
2022-03-01 14.01 14.01 14.01 14.01 0.0M
2022-02-28 13.85 13.90 13.53 13.85 0.0M
2022-02-25 14.12 14.12 13.85 14.01 0.0M
2022-02-24 14.01 14.25 14.01 14.01 0.0M
2022-02-23 14.25 14.48 14.01 14.03 0.0M
2022-02-22 14.37 14.50 14.19 14.19 0.0M
2022-02-18 14.32 14.32 14.16 14.16 0.0M
2022-02-17 14.00 14.00 13.99 13.99 0.0M
2022-02-16 13.95 14.16 13.85 13.99 0.0M
2022-02-15 14.25 14.33 13.99 13.99 0.0M
2022-02-14 14.21 14.60 14.01 14.25 0.0M
2022-02-11 13.87 14.32 13.87 14.30 0.0M
2022-02-10 13.90 13.90 13.86 13.86 0.0M
2022-02-09 14.37 14.49 14.25 14.49 0.0M
2022-02-08 14.05 14.59 14.05 14.35 0.0M
2022-02-07 14.15 14.15 13.85 14.08 0.0M
2022-02-04 13.55 14.27 13.55 14.15 0.0M
2022-02-03 13.82 13.82 13.56 13.60 0.0M
2022-02-02 13.90 14.05 13.51 13.55 0.0M
2022-02-01 13.55 13.90 13.51 13.90 0.0M
2022-01-31 13.55 13.66 13.19 13.20 0.0M
2022-01-28 12.87 13.01 11.77 13.01 0.0M
2022-01-27 13.51 13.74 12.54 12.84 0.0M
2022-01-26 13.50 13.81 13.50 13.67 0.0M
2022-01-25 13.51 13.90 13.47 13.47 0.0M
2022-01-24 14.20 14.60 13.18 13.50 0.0M
2022-01-21 13.90 14.37 13.90 14.19 0.0M
2022-01-20 14.03 14.25 13.78 14.04 0.0M
2022-01-19 14.28 14.28 14.03 14.03 0.0M
2022-01-18 14.50 14.50 13.78 14.30 0.0M
2022-01-14 14.16 14.84 13.96 14.50 0.0M
2022-01-13 14.07 14.45 13.75 14.26 0.0M
2022-01-12 14.09 14.09 14.00 14.00 0.0M
2022-01-11 13.11 14.14 13.02 13.82 0.0M
2022-01-10 14.10 14.13 13.23 13.60 0.0M
2022-01-07 13.39 13.54 13.03 13.54 0.0M
2022-01-06 13.27 13.40 13.21 13.40 0.0M
2022-01-05 13.01 13.30 13.01 13.27 0.0M
2022-01-04 12.60 13.30 12.60 13.16 0.0M
2022-01-03 12.68 12.68 12.39 12.60 0.0M