Hot Features
프리미엄
Silvaco Group Inc (SVCO)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.54 | 7.71 | 7.16 | 274653 | 7.45097009 | CS |
| 4 | 1.05 | 16.1787365177 | 6.49 | 7.84 | 6.19 | 319486 | 6.99270685 | CS |
| 12 | -8.03 | -51.5735388568 | 15.57 | 15.94 | 6.14 | 549148 | 10.57124584 | CS |
| 26 | -11.45 | -60.2948920484 | 18.99 | 20.69 | 6.14 | 387338 | 12.99283219 | CS |
| 52 | -13.46 | -64.0952380952 | 21 | 21.59 | 6.14 | 400582 | 13.61716221 | CS |
| 156 | -13.46 | -64.0952380952 | 21 | 21.59 | 6.14 | 400582 | 13.61716221 | CS |
| 260 | -13.46 | -64.0952380952 | 21 | 21.59 | 6.14 | 400582 | 13.61716221 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 7.54 | 0.04 | 0.53 | 7.6 | 7.71 | 7.465 | 195033 |
| 1732145700 | 7.5 | -0.03 | -0.40 | 7.58 | 7.71 | 7.34 | 244195 |
| 1732059300 | 7.53 | 0.19 | 2.59 | 7.3 | 7.59 | 7.22 | 289334 |
| 1731972900 | 7.34 | -0.05 | -0.68 | 7.39 | 7.48 | 7.1708 | 241914 |
| 1731713700 | 7.39 | -0.25 | -3.27 | 7.54 | 7.61 | 7.16 | 409386 |
| 1731627300 | 7.64 | 0.08 | 1.06 | 7.56 | 7.84 | 7.18 | 327354 |
| 1731540900 | 7.56 | 0.63 | 9.09 | 6.85 | 7.69 | 6.82 | 716959 |
| 1731454500 | 6.93 | -0.13 | -1.84 | 7.05 | 7.06 | 6.703816 | 236895 |
| 1731368100 | 7.06 | 0.31 | 4.59 | 6.83 | 7.13 | 6.69 | 277810 |
| 1731108900 | 6.75 | -0.21 | -3.02 | 6.91 | 6.922 | 6.63 | 251219 |
| 1731022500 | 6.96 | 0.16 | 2.35 | 6.8 | 7.185 | 6.76 | 390763 |
| 1730936100 | 6.8 | 0.33 | 5.10 | 6.58 | 6.885 | 6.556 | 459158 |
| 1730849700 | 6.47 | 0.11 | 1.73 | 6.29 | 6.48 | 6.19 | 238542 |
| 1730763300 | 6.36 | 0.09 | 1.44 | 6.2699999 | 6.63 | 6.21 | 244481 |
| 1730500500 | 6.2699999 | 0.02 | 0.32 | 6.28 | 6.38 | 6.21 | 242169 |
| 1730414100 | 6.25 | -0.33 | -5.02 | 6.6 | 6.61 | 6.25 | 258796 |
| 1730327700 | 6.58 | -0.25 | -3.66 | 6.8 | 6.825 | 6.5599999 | 262829 |
| 1730241300 | 6.83 | 0.23 | 3.48 | 6.58 | 6.9 | 6.5152 | 440203 |
| 1730154900 | 6.6 | -0.04 | -0.60 | 6.65 | 6.69 | 6.46 | 263727 |
| 1729895700 | 6.64 | 0.15 | 2.31 | 6.49 | 6.74 | 6.49 | 469159 |
| 1729809300 | 6.49 | 0.08 | 1.25 | 6.45 | 6.77 | 6.415 | 460992 |
| 1729722900 | 6.41 | -0.03 | -0.47 | 6.4 | 6.465 | 6.14 | 703027 |
| 1729636500 | 6.44 | -0.04 | -0.62 | 6.42 | 6.6237 | 6.25 | 870860 |
| 1729550100 | 6.48 | -0.41 | -5.95 | 6.81 | 6.85 | 6.38 | 789812 |
| 1729290900 | 6.89 | -0.28 | -3.91 | 7.21 | 7.35 | 6.79 | 847249 |
| 1729204500 | 7.17 | -0.28 | -3.76 | 7.51 | 7.7 | 7.11 | 1519677 |
| 1729118100 | 7.45 | -3.61 | -32.64 | 10.13 | 10.31 | 7.34 | 4413484 |
| 1729031700 | 11.06 | -1.06 | -8.75 | 12.07 | 12.14 | 10.905 | 627496 |
| 1728945300 | 12.12 | -0.18 | -1.46 | 12.31 | 12.53 | 12 | 178037 |
| 1728686100 | 12.3 | 0.37 | 3.10 | 11.92 | 12.37 | 11.92 | 353075 |
| 1728599700 | 11.93 | -0.05 | -0.42 | 11.9 | 12.14 | 11.789 | 573629 |
| 1728513300 | 11.98 | -0.01 | -0.08 | 12.01 | 12.37 | 11.95 | 611806 |
| 1728426900 | 11.99 | 0.17 | 1.44 | 11.76 | 12.23 | 11.73 | 601067 |
| 1728340500 | 11.82 | 0.1 | 0.85 | 11.61 | 12.21 | 11.61 | 688215 |
| 1728081300 | 11.72 | -0.36 | -2.98 | 12.26 | 12.27 | 11.64 | 162812 |
| 1727994900 | 12.08 | -0.63 | -4.96 | 12.75 | 12.75 | 11.97 | 350120 |
| 1727908500 | 12.71 | -0.7 | -5.22 | 13.3 | 13.45 | 12.65 | 266133 |
| 1727822100 | 13.41 | -0.89 | -6.22 | 14.3 | 14.42 | 13.36 | 633398 |
| 1727735700 | 14.3 | -0.79 | -5.24 | 15.13 | 15.28 | 14.285 | 598090 |
| 1727476500 | 15.09 | -0.38 | -2.46 | 15.5 | 15.805 | 15.08 | 346058 |
| 1727390100 | 15.47 | 0.42 | 2.79 | 15.27 | 15.49 | 15.045 | 288263 |
| 1727303700 | 15.05 | -0.09 | -0.59 | 15.03 | 15.3095 | 14.75 | 434297 |
| 1727217300 | 15.14 | -0.01 | -0.07 | 15.48 | 15.6 | 15.06 | 295667 |
| 1727130900 | 15.15 | 0.19 | 1.27 | 15.09 | 15.445 | 14.915 | 320290 |
| 1726871700 | 14.96 | -0.67 | -4.29 | 15.55 | 15.87 | 14.94 | 1674821 |
| 1726785300 | 15.63 | 0.62 | 4.13 | 15.4 | 15.94 | 15.25 | 553667 |
| 1726698900 | 15.01 | 0.08 | 0.54 | 14.95 | 15.35 | 14.835 | 619166 |
| 1726612500 | 14.93 | -0.06 | -0.40 | 15 | 15.4 | 14.9 | 671812 |
| 1726526100 | 14.99 | 0.17 | 1.15 | 14.87 | 15.28 | 14.64 | 791213 |
| 1726266900 | 14.82 | 0.02 | 0.14 | 14.81 | 15.24 | 14.71 | 750122 |
| 1726180500 | 14.8 | -0.17 | -1.14 | 14.91 | 15.16 | 14.69 | 511967 |
| 1726094100 | 14.97 | 0.69 | 4.83 | 14.26 | 15.14 | 14.06 | 951011 |
| 1726007700 | 14.28 | -0.04 | -0.28 | 14.25 | 14.93 | 14.21 | 589714 |
| 1725921300 | 14.32 | 0.14 | 0.99 | 14.18 | 14.6 | 13.99 | 387354 |
| 1725662100 | 14.18 | -0.24 | -1.66 | 14.51 | 14.835 | 14.065 | 600966 |
| 1725575700 | 14.42 | -0.07 | -0.48 | 14.55 | 14.88 | 14.17 | 241459 |
| 1725489300 | 14.49 | -0.23 | -1.56 | 14.65 | 14.85 | 14.21 | 427420 |
| 1725402900 | 14.72 | -0.73 | -4.72 | 15.26 | 15.48 | 14.72 | 285278 |
| 1725057300 | 15.45 | 0.01 | 0.06 | 15.57 | 15.83 | 15.3005 | 117996 |
| 1724970900 | 15.44 | 0.05 | 0.32 | 15.37 | 15.89 | 15.37 | 168784 |
| 1724884500 | 15.39 | -0.86 | -5.29 | 16.17 | 16.3 | 15.35 | 123446 |
| 1724798100 | 16.25 | -0.32 | -1.93 | 16.379999 | 16.83 | 16.17 | 84283 |
| 1724711700 | 16.57 | 0.21 | 1.28 | 16.649999 | 16.77 | 16.37 | 130916 |
| 1724452500 | 16.36 | 0.13 | 0.80 | 16.2 | 16.81 | 16.2 | 478763 |
| 1724366100 | 16.23 | -0.47 | -2.81 | 16.85 | 17.01 | 16.219999 | 269411 |
