Svenska Handelsbanken PK (SVNLY)

SVNLY
🏛️ 미국 →
6.41
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.53 5.53 5.38 5.40 0.0M
2023-12-28 5.43 5.44 5.39 5.41 0.0M
2023-12-27 5.43 5.48 5.42 5.46 0.5M
2023-12-26 5.42 5.54 5.35 5.38 0.1M
2023-12-22 5.31 5.38 5.31 5.34 0.1M
2023-12-21 5.26 5.28 5.23 5.28 0.1M
2023-12-20 5.26 5.28 5.21 5.21 0.1M
2023-12-19 5.26 5.27 5.24 5.27 0.1M
2023-12-18 5.27 5.29 5.25 5.25 0.1M
2023-12-15 5.13 5.20 5.13 5.17 0.1M
2023-12-14 5.16 5.19 5.11 5.15 0.0M
2023-12-13 4.91 5.02 4.89 5.00 0.1M
2023-12-12 4.91 4.95 4.87 4.90 0.1M
2023-12-11 4.88 4.91 4.87 4.90 0.2M
2023-12-08 4.77 4.84 4.77 4.83 0.1M
2023-12-07 4.81 4.90 4.79 4.86 0.1M
2023-12-06 4.78 4.81 4.75 4.75 0.1M
2023-12-05 4.76 4.80 4.73 4.73 0.1M
2023-12-04 4.80 4.91 4.69 4.72 0.3M
2023-12-01 4.70 4.76 4.70 4.75 0.1M
2023-11-30 4.69 4.76 4.68 4.70 0.1M
2023-11-29 4.74 4.76 4.71 4.73 0.1M
2023-11-28 4.91 4.91 4.70 4.73 0.1M
2023-11-27 4.73 4.78 4.73 4.75 0.0M
2023-11-24 4.74 4.79 4.74 4.79 0.0M
2023-11-22 4.71 4.71 4.64 4.68 0.1M
2023-11-21 4.68 4.71 4.65 4.66 0.1M
2023-11-20 4.65 4.70 4.63 4.69 0.1M
2023-11-17 4.60 4.65 4.56 4.63 0.1M
2023-11-16 4.53 4.59 4.53 4.55 0.0M
2023-11-15 4.59 4.63 4.59 4.60 0.1M
2023-11-14 4.47 4.56 4.47 4.55 0.0M
2023-11-13 4.38 4.44 4.38 4.41 0.2M
2023-11-10 4.36 4.38 4.33 4.38 0.3M
2023-11-09 4.35 4.41 4.32 4.32 0.3M
2023-11-08 4.33 4.36 4.32 4.33 0.3M
2023-11-07 4.36 4.38 4.34 4.36 0.3M
2023-11-06 4.44 4.44 4.38 4.40 0.1M
2023-11-03 4.38 4.46 4.36 4.42 0.1M
2023-11-02 4.20 4.26 4.20 4.26 0.1M
2023-11-01 4.15 4.18 4.12 4.14 0.1M
2023-10-31 4.22 4.24 4.19 4.21 1.2M
2023-10-30 4.16 4.20 4.15 4.17 0.1M
2023-10-27 4.17 4.17 4.13 4.13 0.1M
2023-10-26 4.16 4.18 4.13 4.16 0.1M
2023-10-25 4.25 4.28 4.22 4.24 0.6M
2023-10-24 4.30 4.33 4.28 4.28 0.1M
2023-10-23 4.38 4.43 4.35 4.40 0.2M
2023-10-20 4.49 4.50 4.45 4.45 0.9M
2023-10-19 4.49 4.57 4.49 4.54 0.9M
2023-10-18 4.69 4.71 4.61 4.63 1.0M
2023-10-17 4.47 4.51 4.44 4.47 0.7M
2023-10-16 4.49 4.54 4.49 4.53 0.8M
2023-10-13 4.46 4.47 4.42 4.42 0.1M
2023-10-12 4.48 4.49 4.44 4.45 0.1M
2023-10-11 4.50 4.51 4.47 4.48 0.2M
2023-10-10 4.44 4.48 4.44 4.46 0.4M
2023-10-09 4.30 4.36 4.29 4.34 0.1M
2023-10-06 4.26 4.33 4.25 4.32 0.1M
2023-10-05 4.24 4.24 4.22 4.23 0.0M
2023-10-04 4.19 4.22 4.16 4.22 0.1M
2023-10-03 4.20 4.23 4.18 4.22 0.1M
2023-10-02 4.37 4.37 4.30 4.32 0.1M
2023-09-29 4.44 4.44 4.39 4.40 0.1M
2023-09-28 4.39 4.46 4.39 4.44 0.1M
2023-09-27 4.39 4.42 4.37 4.41 0.1M
2023-09-26 4.40 4.42 4.39 4.42 0.1M
2023-09-25 4.38 4.45 4.38 4.41 0.1M
2023-09-22 4.41 4.42 4.39 4.39 0.1M
2023-09-21 4.37 4.42 4.35 4.40 0.0M
2023-09-20 4.39 4.43 4.36 4.37 0.2M
2023-09-19 4.25 4.29 4.25 4.29 0.1M
2023-09-18 4.18 4.22 4.17 4.21 0.1M
2023-09-15 4.24 4.26 4.23 4.24 0.2M
2023-09-14 4.17 4.22 4.17 4.20 0.1M
2023-09-13 4.13 4.15 4.11 4.14 0.4M
2023-09-12 4.13 4.14 4.10 4.11 0.3M
2023-09-11 4.15 4.17 4.13 4.14 0.2M
2023-09-08 4.09 4.15 4.08 4.13 0.1M
2023-09-07 4.12 4.12 4.09 4.12 0.5M
2023-09-06 4.13 4.15 4.13 4.15 0.3M
2023-09-05 4.20 4.21 4.16 4.17 0.6M
2023-09-01 4.13 4.13 4.07 4.08 0.4M
2023-08-31 4.14 4.16 4.10 4.14 0.5M
2023-08-30 4.20 4.21 4.16 4.17 0.1M
2023-08-29 4.14 4.21 4.14 4.19 0.1M
2023-08-28 4.12 4.14 4.10 4.13 0.1M
2023-08-25 4.07 4.08 4.02 4.06 0.0M
2023-08-24 4.06 4.09 4.05 4.06 0.1M
2023-08-23 4.05 4.09 4.04 4.09 0.1M
2023-08-22 4.13 4.13 4.09 4.11 0.3M
2023-08-21 4.12 4.12 4.08 4.11 0.2M
2023-08-18 4.10 4.14 4.09 4.13 0.1M
2023-08-17 4.21 4.21 4.16 4.16 0.2M
2023-08-16 4.22 4.22 4.18 4.19 0.1M
2023-08-15 4.27 4.27 4.21 4.21 0.1M
2023-08-14 4.32 4.36 4.30 4.33 0.1M
2023-08-11 4.34 4.36 4.32 4.35 0.1M
2023-08-10 4.46 4.46 4.40 4.41 0.1M
2023-08-09 4.33 4.35 4.30 4.35 0.1M
2023-08-08 4.27 4.31 4.25 4.29 0.2M
2023-08-07 4.43 4.43 4.38 4.39 0.2M
2023-08-04 4.41 4.44 4.38 4.39 0.1M
2023-08-03 4.29 4.32 4.28 4.32 0.1M
2023-08-02 4.28 4.28 4.23 4.25 0.0M
2023-08-01 4.34 4.34 4.29 4.30 0.1M
2023-07-31 4.43 4.43 4.33 4.33 0.1M
2023-07-28 4.34 4.37 4.31 4.34 0.0M
2023-07-27 4.38 4.41 4.35 4.35 0.7M
2023-07-26 4.33 4.39 4.33 4.37 0.5M
2023-07-25 4.36 4.43 4.36 4.42 0.2M
2023-07-24 4.35 4.35 4.31 4.31 0.8M
2023-07-21 4.31 4.33 4.30 4.31 0.1M
2023-07-20 4.36 4.36 4.28 4.30 0.1M
2023-07-19 4.41 4.46 4.38 4.39 0.5M
2023-07-18 4.51 4.53 4.47 4.50 0.4M
2023-07-17 4.49 4.50 4.46 4.49 0.2M
2023-07-14 4.45 4.45 4.40 4.41 0.8M
2023-07-13 4.40 4.48 4.40 4.44 0.3M
2023-07-12 4.26 4.36 4.26 4.33 0.1M
2023-07-11 4.14 4.19 4.14 4.17 0.1M
2023-07-10 4.09 4.11 4.06 4.10 0.1M
2023-07-07 4.08 4.17 4.08 4.14 0.1M
2023-07-06 4.13 4.15 4.10 4.12 0.1M
2023-07-05 4.20 4.21 4.15 4.18 0.4M
2023-07-03 4.21 4.21 4.18 4.20 0.2M
2023-06-30 4.14 4.17 4.12 4.17 0.4M
2023-06-29 4.08 4.11 4.06 4.08 0.1M
2023-06-28 4.10 4.10 4.04 4.09 0.2M
2023-06-27 4.05 4.12 4.05 4.12 0.4M
2023-06-26 4.08 4.12 4.07 4.10 0.3M
2023-06-23 4.04 4.09 4.03 4.08 0.2M
2023-06-22 4.09 4.12 4.09 4.10 0.2M
2023-06-21 4.23 4.33 4.23 4.32 0.4M
2023-06-20 4.22 4.24 4.20 4.21 1.2M
2023-06-16 4.28 4.30 4.24 4.25 0.8M
2023-06-15 4.13 4.18 4.13 4.17 1.1M
2023-06-14 4.19 4.19 4.09 4.12 0.8M
2023-06-13 4.18 4.20 4.15 4.18 0.8M
2023-06-12 4.13 4.16 4.09 4.11 0.3M
2023-06-09 4.19 4.25 4.19 4.20 0.3M
2023-06-08 4.15 4.16 4.12 4.15 0.2M
2023-06-07 4.16 4.16 4.11 4.12 0.1M
2023-06-06 4.02 4.14 4.02 4.06 0.2M
2023-06-05 4.05 4.10 4.05 4.07 0.2M
2023-06-02 4.07 4.14 4.07 4.14 0.1M
2023-06-01 3.98 4.03 3.95 4.03 1.2M
2023-05-31 3.94 3.94 3.87 3.90 0.7M
2023-05-30 3.96 3.97 3.91 3.92 0.5M
2023-05-26 4.00 4.03 4.00 4.02 0.2M
2023-05-25 4.01 4.03 3.97 3.98 0.6M
2023-05-24 4.08 4.08 4.02 4.04 0.1M
2023-05-23 4.16 4.17 4.12 4.12 0.3M
2023-05-22 4.11 4.15 4.09 4.10 0.4M
2023-05-19 4.11 4.12 4.08 4.08 0.1M
2023-05-18 4.08 4.08 4.02 4.05 0.3M
2023-05-17 4.08 4.12 4.08 4.10 0.2M
2023-05-16 4.14 4.14 4.09 4.11 0.2M
2023-05-15 4.15 4.21 4.15 4.21 0.3M
2023-05-12 4.16 4.18 4.11 4.13 0.2M
2023-05-11 4.11 4.13 4.08 4.11 0.6M
2023-05-10 4.17 4.17 4.11 4.14 0.1M
2023-05-09 4.21 4.21 4.16 4.18 0.3M
2023-05-08 4.28 4.30 4.27 4.28 0.5M
2023-05-05 4.25 4.30 4.22 4.26 0.4M
2023-05-04 4.18 4.21 4.15 4.18 0.5M
2023-05-03 4.25 4.25 4.20 4.20 0.2M
2023-05-02 4.30 4.30 4.17 4.20 0.1M
2023-05-01 4.41 4.44 4.32 4.36 0.1M
2023-04-28 4.34 4.39 4.34 4.37 0.5M
2023-04-27 4.47 4.51 4.45 4.50 0.3M
2023-04-26 4.44 4.49 4.41 4.45 0.1M
2023-04-25 4.59 4.59 4.52 4.52 0.4M
2023-04-24 4.61 4.64 4.60 4.63 0.4M
2023-04-21 4.56 4.57 4.52 4.55 0.1M
2023-04-20 4.55 4.58 4.55 4.56 0.2M
2023-04-19 4.50 4.54 4.50 4.51 0.4M
2023-04-18 4.50 4.52 4.48 4.50 0.3M
2023-04-17 4.48 4.48 4.44 4.47 0.7M
2023-04-14 4.50 4.52 4.45 4.47 0.2M
2023-04-13 4.31 4.37 4.31 4.36 0.2M
2023-04-12 4.35 4.36 4.30 4.32 0.2M
2023-04-11 4.28 4.31 4.26 4.28 0.3M
2023-04-10 4.11 4.24 4.11 4.21 0.4M
2023-04-06 4.22 4.28 4.20 4.28 0.2M
2023-04-05 4.20 4.21 4.17 4.20 0.2M
2023-04-04 4.33 4.35 4.26 4.31 2.1M
2023-04-03 4.29 4.31 4.26 4.27 0.2M
2023-03-31 4.27 4.31 4.26 4.28 0.1M
2023-03-30 4.29 4.35 4.29 4.30 0.4M
2023-03-29 4.16 4.18 4.11 4.14 0.3M
2023-03-28 4.05 4.11 4.05 4.07 0.5M
2023-03-27 4.06 4.08 3.98 4.00 0.5M
2023-03-24 4.02 4.08 4.01 4.05 0.5M
2023-03-23 4.21 4.21 4.11 4.12 0.1M
2023-03-22 4.66 4.76 4.60 4.60 0.1M
2023-03-21 4.70 4.70 4.58 4.60 0.2M
2023-03-20 4.56 4.60 4.52 4.56 0.3M
2023-03-17 4.47 4.49 4.41 4.44 0.3M
2023-03-16 4.46 4.55 4.40 4.54 0.6M
2023-03-15 4.57 4.64 4.55 4.62 0.3M
2023-03-14 4.87 4.87 4.80 4.82 0.2M
2023-03-13 4.66 4.78 4.64 4.74 0.1M
2023-03-10 4.79 4.85 4.76 4.79 0.1M
2023-03-09 5.01 5.03 4.96 4.96 0.3M
2023-03-08 4.99 5.03 4.97 4.98 0.3M
2023-03-07 5.09 5.09 4.98 5.00 0.1M
2023-03-06 5.19 5.22 5.17 5.19 0.1M
2023-03-03 5.15 5.20 5.13 5.17 0.1M
2023-03-02 5.11 5.13 5.10 5.12 0.1M
2023-03-01 5.20 5.20 5.14 5.14 0.3M
2023-02-28 5.27 5.29 5.25 5.25 0.1M
2023-02-27 5.31 5.33 5.30 5.32 0.1M
2023-02-24 5.21 5.23 5.18 5.19 1.2M
2023-02-23 5.20 5.22 5.17 5.21 0.1M
2023-02-22 5.13 5.13 5.07 5.07 0.1M
2023-02-21 5.19 5.20 5.14 5.15 0.1M
2023-02-17 5.06 5.12 5.06 5.12 0.1M
2023-02-16 5.11 5.14 5.09 5.12 0.1M
2023-02-15 5.03 5.04 5.00 5.04 0.1M
2023-02-14 5.08 5.10 5.03 5.04 0.2M
2023-02-13 4.98 5.05 4.98 5.02 0.1M
2023-02-10 4.84 4.86 4.82 4.83 0.2M
2023-02-09 4.95 4.98 4.91 4.91 0.3M
2023-02-08 4.84 4.86 4.77 4.77 0.7M
2023-02-07 5.24 5.27 5.19 5.25 0.1M
2023-02-06 5.22 5.23 5.15 5.17 0.5M
2023-02-03 5.26 5.32 5.25 5.28 0.2M
2023-02-02 5.14 5.23 5.14 5.21 0.5M
2023-02-01 5.18 5.29 5.18 5.25 0.2M
2023-01-31 5.14 5.20 5.13 5.16 0.1M
2023-01-30 5.19 5.21 5.15 5.17 0.1M
2023-01-27 5.17 5.22 5.17 5.20 0.1M
2023-01-26 5.22 5.24 5.14 5.21 0.1M
2023-01-25 5.21 5.25 5.20 5.25 0.1M
2023-01-24 5.29 5.33 5.27 5.31 0.2M
2023-01-23 5.25 5.29 5.24 5.26 0.4M
2023-01-20 5.19 5.24 5.19 5.24 0.2M
2023-01-19 5.20 5.21 5.13 5.19 0.1M
2023-01-18 5.27 5.27 5.17 5.18 0.3M
2023-01-17 5.20 5.20 5.16 5.18 0.3M
2023-01-13 5.19 5.23 5.19 5.23 0.1M
2023-01-12 5.27 5.32 5.26 5.30 0.1M
2023-01-11 5.26 5.31 5.26 5.29 0.1M
2023-01-10 5.23 5.27 5.23 5.27 0.1M
2023-01-09 5.21 5.25 5.20 5.22 0.3M
2023-01-06 4.98 5.16 4.98 5.15 0.2M
2023-01-05 5.00 5.18 4.98 5.14 0.1M
2023-01-04 5.04 5.06 5.02 5.06 0.1M
2023-01-03 5.02 5.03 4.99 4.99 0.1M