시장 데이터를 불러오는 중
전체 종목
SaverOne 2014 Ltd. - American Depositary Shares 과거 주가
SaverOne 2014 Ltd. - American Depositary Shares · SVRE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SaverOne 2014 Ltd. - American Depositary Shares · SVRE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,922 | ₩1,922 | ₩1,388 | ₩1,535 | -20.14% | 20만 |
| 2026.09.28–2026.10.02 | ₩2,830 | ₩2,910 | ₩1,855 | ₩1,855 | -34.43% | 22만 |
| 2026.09.21–2026.09.25 | ₩2,937 | ₩4,218 | ₩2,710 | ₩2,870 | -2.27% | 54.5만 |
| 2026.09.14–2026.09.18 | ₩3,124 | ₩3,724 | ₩2,870 | ₩2,923 | -6.41% | 17만 |
| 2026.09.08–2026.09.11 | ₩3,457 | ₩3,831 | ₩3,217 | ₩3,230 | -6.56% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩3,497 | ₩4,645 | ₩3,391 | ₩3,484 | -0.38% | 50.3만 |
| 2026.08.24–2026.08.28 | ₩3,771 | ₩4,071 | ₩3,420 | ₩3,484 | -7.61% | 38.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,238 |
| ₩4,392 |
| ₩3,404 |
| ₩3,658 |
| -13.70% |
| 11.5만 |
| 2026.08.10–2026.08.14 | ₩4,832 | ₩5,380 | ₩3,898 | ₩4,018 | -16.85% | 24.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,786 | ₩5,199 | ₩4,619 | ₩4,939 | +3.21% | 10.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,645 | ₩5,253 | ₩4,565 | ₩4,952 | +6.61% | 20.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,232 | ₩5,046 | ₩3,858 | ₩4,752 | +12.30% | 33.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,351 | ₩4,325 | ₩3,124 | ₩4,272 | +27.49% | 89만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,471 | ₩3,698 | ₩3,070 | ₩3,471 | 0.00% | 58.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,738 | ₩7,876 | ₩2,696 | ₩3,497 | -6.43% | 2818.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,952 | ₩5,352 | ₩3,738 | ₩3,791 | -23.45% | 9.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,500 | ₩5,940 | ₩4,352 | ₩5,059 | -8.01% | 41.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,420 | ₩6,541 | ₩5,008 | ₩5,500 | +1.48% | 15.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,820 | ₩6,134 | ₩5,006 | ₩5,006 | -13.99% | 10만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,980 | ₩6,474 | ₩5,340 | ₩5,793 | -3.12% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,354 | ₩6,734 | ₩5,340 | ₩5,652 | -11.05% | 7만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,555 | ₩7,836 | ₩6,007 | ₩6,461 | -14.49% | 10.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,207 | ₩8,410 | ₩6,090 | ₩7,195 | +15.91% | 25.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,540 | ₩6,620 | ₩5,089 | ₩6,434 | +16.14% | 15.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,633 | ₩6,480 | ₩5,086 | ₩5,153 | -8.53% | 18.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,099 | ₩6,087 | ₩4,325 | ₩5,780 | +13.35% | 28.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,699 | ₩5,059 | ₩4,272 | ₩5,032 | +7.10% | 21.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,038 | ₩4,806 | ₩3,738 | ₩4,699 | +16.36% | 11만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,005 | ₩4,258 | ₩4,005 | ₩4,111 | +2.67% | 6.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,925 | ₩4,232 | ₩3,604 | ₩3,871 | -1.36% | 24.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,666 | ₩3,938 | ₩3,284 | ₩3,658 | -0.22% | 76.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,431 | ₩4,085 | ₩3,230 | ₩3,684 | +7.39% | 38.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,417 | ₩4,245 | ₩2,937 | ₩3,618 | +5.86% | 194.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,700 | ₩4,037 | ₩3,209 | ₩3,364 | -9.09% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,983 | ₩4,485 | ₩3,604 | ₩3,743 | -6.03% | 8.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,560 | ₩4,565 | ₩3,631 | ₩4,010 | -12.06% | 11.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,359 | ₩10,412 | ₩4,170 | ₩4,378 | -57.73% | 157.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,208 | ₩10,305 | ₩7,048 | ₩9,077 | +25.93% | 59.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,849 | ₩10,465 | ₩7,048 | ₩8,917 | +13.61% | 1009.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,941 | ₩8,223 | ₩6,888 | ₩7,475 | +7.69% | 14.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,315 | ₩7,742 | ₩6,461 | ₩7,529 | +2.92% | 7.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,024 | ₩9,056 | ₩7,102 | ₩7,315 | -18.93% | 8.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,072 | ₩20,557 | ₩8,597 | ₩8,917 | -44.52% | 72.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,421 | ₩26,591 | ₩15,538 | ₩16,019 | -13.04% | 97.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,170 | ₩17,781 | ₩13,776 | ₩17,140 | +12.99% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,135 | ₩15,858 | ₩12,975 | ₩14,833 | +12.93% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,019 | ₩17,300 | ₩12,334 | ₩13,472 | -15.90% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,620 | ₩18,421 | ₩15,698 | ₩15,714 | -10.82% | 4.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,465 | ₩21,929 | ₩17,300 | ₩17,348 | -19.18% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,144 | ₩23,868 | ₩20,504 | ₩21,305 | +0.76% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,543 | ₩21,705 | ₩19,543 | ₩20,824 | +6.56% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,625 | ₩22,586 | ₩19,222 | ₩19,623 | -9.26% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,508 | ₩24,508 | ₩21,465 | ₩21,625 | -11.76% | 1.9만 |
|---|