SVB

SVBT
🏛️ 미국 →
47.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 49.65 49.65 49.65 49.65 0.0M
2021-12-29 49.60 49.60 49.60 49.60 0.0M
2021-12-14 49.50 49.50 49.50 49.50 0.0M
2021-12-13 49.25 49.50 49.25 49.25 0.0M
2021-12-07 49.00 49.12 49.00 49.00 0.0M
2021-11-30 49.00 49.00 49.00 49.00 0.0M
2021-11-29 48.77 48.95 48.77 48.95 0.0M
2021-11-24 48.77 48.77 48.77 48.77 0.0M
2021-11-23 48.65 48.75 48.65 48.75 0.0M
2021-11-18 48.60 48.60 48.60 48.60 0.0M
2021-11-17 48.55 48.55 48.50 48.50 0.0M
2021-11-15 48.62 48.62 48.25 48.50 0.0M
2021-11-12 48.15 48.15 48.15 48.15 0.0M
2021-11-09 47.98 48.00 47.98 48.00 0.0M
2021-11-08 47.88 47.88 47.88 47.88 0.0M
2021-11-04 47.55 47.55 47.55 47.55 0.0M
2021-11-03 47.50 47.50 47.50 47.50 0.0M
2021-11-02 47.50 47.50 47.50 47.50 0.0M
2021-11-01 47.48 47.48 47.48 47.48 0.0M
2021-10-20 47.45 47.45 47.45 47.45 0.0M
2021-10-04 47.00 47.00 46.75 46.75 0.0M
2021-09-22 46.75 46.75 46.75 46.75 0.0M
2021-09-13 47.50 47.50 47.50 47.50 0.0M
2021-09-10 47.50 47.50 47.50 47.50 0.0M
2021-09-08 47.50 47.50 47.50 47.50 0.0M
2021-09-07 47.50 47.50 47.50 47.50 0.0M
2021-08-25 47.62 47.62 47.62 47.62 0.0M
2021-08-24 47.60 47.60 47.60 47.60 0.0M
2021-08-23 47.55 47.60 47.55 47.60 0.0M
2021-08-19 47.49 47.50 47.49 47.50 0.0M
2021-08-16 47.05 47.05 47.05 47.05 0.0M
2021-08-13 47.00 47.00 47.00 47.00 0.0M
2021-08-11 46.88 47.00 46.88 46.88 0.0M
2021-08-10 46.88 46.88 46.50 46.50 0.0M
2021-08-09 46.62 46.62 46.62 46.62 0.0M
2021-08-05 45.75 46.50 45.75 46.50 0.0M
2021-08-03 45.10 45.10 45.10 45.10 0.0M
2021-08-02 44.98 44.98 44.97 44.97 0.0M
2021-07-23 44.40 44.40 44.40 44.40 0.0M
2021-07-16 44.40 44.40 44.40 44.40 0.0M
2021-07-12 44.75 44.75 44.30 44.30 0.0M
2021-07-08 45.20 45.20 45.20 45.20 0.0M
2021-06-25 45.70 45.70 45.70 45.70 0.0M
2021-06-24 45.50 45.50 45.50 45.50 0.0M
2021-06-16 45.00 45.00 45.00 45.00 0.0M
2021-06-14 45.50 45.50 45.50 45.50 0.0M
2021-06-11 45.25 46.25 44.34 46.25 0.0M
2021-06-10 44.90 45.00 44.90 45.00 0.0M
2021-06-09 44.50 45.00 44.12 45.00 0.0M
2021-06-08 44.00 44.00 44.00 44.00 0.0M
2021-06-07 44.00 44.00 44.00 44.00 0.0M
2021-06-04 43.88 43.88 43.88 43.88 0.0M
2021-06-02 43.88 43.88 43.88 43.88 0.0M
2021-06-01 43.88 43.88 43.88 43.88 0.0M
2021-05-28 43.88 43.88 43.88 43.88 0.0M
2021-05-25 43.88 43.88 43.88 43.88 0.0M
2021-05-24 43.88 43.88 43.88 43.88 0.0M
2021-05-20 43.55 43.75 43.55 43.75 0.0M
2021-05-19 43.67 43.67 43.67 43.67 0.0M
2021-05-14 42.45 42.73 42.45 42.73 0.0M
2021-05-11 42.12 42.12 42.12 42.12 0.0M
2021-05-10 42.00 42.44 42.00 42.44 0.0M
2021-05-06 42.00 42.00 42.00 42.00 0.0M
2021-05-04 41.50 42.12 41.50 42.12 0.0M
2021-04-30 41.00 41.00 41.00 41.00 0.0M
2021-04-29 40.85 42.44 40.85 42.44 0.0M
2021-04-28 40.00 40.00 40.00 40.00 0.0M
2021-04-26 40.00 40.00 40.00 40.00 0.0M
2021-04-21 40.00 40.00 40.00 40.00 0.0M
2021-04-19 39.80 39.80 39.80 39.80 0.0M
2021-04-16 40.23 40.23 40.12 40.12 0.0M
2021-04-13 40.00 40.00 40.00 40.00 0.0M
2021-04-12 39.50 39.50 39.50 39.50 0.0M
2021-04-09 39.70 39.70 39.40 39.40 0.0M
2021-04-07 39.25 39.38 39.25 39.38 0.0M
2021-04-06 39.24 39.24 39.24 39.24 0.0M
2021-04-05 39.25 39.25 39.25 39.25 0.0M
2021-03-31 39.00 39.10 39.00 39.10 0.0M
2021-03-29 39.00 39.00 39.00 39.00 0.0M
2021-03-25 38.92 39.25 38.92 39.25 0.0M
2021-03-23 38.80 38.80 38.80 38.80 0.0M
2021-03-22 38.80 38.92 38.80 38.92 0.0M
2021-03-19 38.80 38.80 38.80 38.80 0.0M
2021-03-18 38.91 38.91 38.90 38.90 0.0M
2021-03-17 39.00 39.00 38.91 38.91 0.0M
2021-03-16 39.12 39.12 39.00 39.02 0.0M
2021-03-15 39.15 39.17 39.00 39.17 0.0M
2021-03-12 39.40 39.40 39.40 39.40 0.0M
2021-03-11 39.30 39.30 39.30 39.30 0.0M
2021-03-09 39.30 39.30 39.30 39.30 0.0M
2021-03-08 39.30 39.30 39.30 39.30 0.0M
2021-03-04 39.12 39.12 39.12 39.12 0.0M
2021-03-03 39.00 39.00 39.00 39.00 0.0M
2021-03-02 38.30 38.88 38.30 38.88 0.0M
2021-03-01 38.00 38.00 38.00 38.00 0.0M
2021-02-26 37.88 39.25 37.66 39.23 0.0M
2021-02-24 37.88 37.88 37.88 37.88 0.0M
2021-02-22 38.00 38.00 37.88 37.88 0.0M
2021-02-19 37.65 37.75 37.65 37.75 0.0M
2021-02-17 37.75 37.88 37.75 37.88 0.0M
2021-02-16 37.75 37.75 37.62 37.75 0.0M
2021-02-12 37.62 37.88 37.60 37.88 0.0M
2021-02-11 37.50 37.75 37.25 37.51 0.0M
2021-02-10 37.26 37.62 37.26 37.50 0.0M
2021-02-09 37.50 37.50 37.50 37.50 0.0M
2021-02-08 37.15 37.50 37.15 37.50 0.0M
2021-02-03 36.05 36.12 36.05 36.12 0.0M
2021-01-28 36.00 36.00 36.00 36.00 0.0M
2021-01-27 36.00 36.25 36.00 36.00 0.0M
2021-01-25 36.00 36.00 36.00 36.00 0.0M
2021-01-21 37.50 37.50 37.50 37.50 0.0M
2021-01-12 34.75 35.50 34.25 35.50 0.0M
2021-01-11 35.50 35.50 34.25 34.75 0.0M
2021-01-08 35.74 35.74 35.74 35.74 0.0M
2021-01-05 36.00 36.00 36.00 36.00 0.0M
2021-01-04 34.13 34.13 34.13 34.13 0.0M