Hot Features
프리미엄
Savers Value Village Inc (SVV)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0364 | -10.6336698678 | 9.7464 | 10.05 | 8.65 | 603801 | 9.27271922 | CS |
| 4 | -0.91 | -9.45945945946 | 9.62 | 11.11 | 8.65 | 867327 | 10.06425401 | CS |
| 12 | -0.96 | -9.92761116856 | 9.67 | 11.11 | 8.59 | 647386 | 10.00547908 | CS |
| 26 | -4.56 | -34.3632253203 | 13.27 | 14.28 | 7.78 | 759530 | 10.70771425 | CS |
| 52 | -3.79 | -30.32 | 12.5 | 21.33 | 7.78 | 740278 | 13.77003135 | CS |
| 156 | -16.06 | -64.836495761 | 24.77 | 26.88 | 7.78 | 732365 | 15.19738085 | CS |
| 260 | -16.06 | -64.836495761 | 24.77 | 26.88 | 7.78 | 732365 | 15.19738085 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 8.71 | -0.36 | -3.97 | 8.95 | 9.05 | 8.65 | 513013 |
| 1731973200 | 9.07 | -0.09 | -0.98 | 9.18 | 9.32 | 9.0399999 | 525296 |
| 1731714000 | 9.16 | -0.32 | -3.38 | 9.6 | 9.655 | 9.155 | 688402 |
| 1731627600 | 9.48 | -0.3 | -3.07 | 9.81 | 10.05 | 9.46 | 681879 |
| 1731541200 | 9.78 | 0.08 | 0.82 | 9.77 | 9.82 | 9.49 | 647517 |
| 1731454800 | 9.7 | -0.91 | -8.58 | 10.4 | 10.61 | 9.68 | 723354 |
| 1731368400 | 10.61 | 0.47 | 4.64 | 10.29 | 10.74 | 10.16 | 912547 |
| 1731109200 | 10.14 | -0.87 | -7.90 | 10.5 | 10.54 | 9.45 | 4345367 |
| 1731022800 | 11.01 | 0.21 | 1.94 | 10.69 | 11.11 | 10.66 | 931479 |
| 1730936400 | 10.8 | 0.05 | 0.47 | 11 | 11 | 10.6 | 732869 |
| 1730850000 | 10.75 | 0.42 | 4.07 | 10.24 | 10.759 | 10.185 | 456095 |
| 1730763600 | 10.33 | 0.05 | 0.49 | 10.25 | 10.58 | 10.23 | 1126268 |
| 1730500800 | 10.28 | 0.05 | 0.49 | 10.39 | 10.41 | 10.06 | 2323068 |
| 1730414400 | 10.23 | 0.37 | 3.75 | 9.99 | 10.36 | 9.85 | 473323 |
| 1730328000 | 9.86 | -0.04 | -0.40 | 9.86 | 10.125 | 9.82 | 518513 |
| 1730241600 | 9.9 | -0.1 | -1.00 | 9.96 | 10.14 | 9.88 | 317405 |
| 1730155200 | 10 | 0.6 | 6.38 | 9.49 | 10 | 9.485 | 362793 |
| 1729896000 | 9.4 | -0.38 | -3.89 | 9.83 | 10 | 9.355 | 564649 |
| 1729809600 | 9.78 | 0.09 | 0.93 | 9.7 | 10.01 | 9.64 | 392366 |
| 1729723200 | 9.69 | 0.06 | 0.62 | 9.6199999 | 9.785 | 9.58 | 293706 |
| 1729636800 | 9.63 | -0.33 | -3.31 | 9.92 | 9.92 | 9.5399999 | 352064 |
| 1729550400 | 9.96 | -0.19 | -1.87 | 10.23 | 10.26 | 9.95 | 272316 |
| 1729291200 | 10.15 | -0.08 | -0.78 | 10.33 | 10.45 | 10.15 | 257715 |
| 1729204800 | 10.23 | -0.15 | -1.45 | 10.36 | 10.38 | 10.17 | 262828 |
| 1729118400 | 10.38 | 0.23 | 2.27 | 10.28 | 10.39 | 10.07 | 386693 |
| 1729032000 | 10.15 | -0.08 | -0.78 | 10.19 | 10.465 | 10.105 | 290836 |
| 1728945600 | 10.23 | -0.26 | -2.48 | 10.44 | 10.44 | 10.12 | 255812 |
| 1728686400 | 10.49 | 0.4 | 3.96 | 10.03 | 10.57 | 9.91 | 467127 |
| 1728600000 | 10.09 | 0.1 | 1.00 | 9.99 | 10.13 | 9.8 | 669139 |
| 1728513600 | 9.99 | -0.5 | -4.77 | 10.44 | 10.525 | 9.91 | 541857 |
| 1728427200 | 10.49 | 0.07 | 0.67 | 10.42 | 10.75 | 10.31 | 646635 |
| 1728340800 | 10.42 | 0.07 | 0.68 | 10.3 | 10.44 | 10 | 652108 |
| 1728081600 | 10.35 | 0.25 | 2.48 | 10.34 | 10.43 | 10.11 | 495210 |
| 1727995200 | 10.1 | -0.19 | -1.85 | 10.18 | 10.305 | 9.8382 | 515729 |
| 1727908800 | 10.29 | -0.1 | -0.96 | 10.3 | 10.37 | 10.11 | 319132 |
| 1727822400 | 10.39 | -0.13 | -1.24 | 10.48 | 10.52 | 10.135 | 481085 |
| 1727736000 | 10.52 | -0.17 | -1.59 | 10.7 | 10.78 | 10.34 | 1368023 |
| 1727476800 | 10.69 | 0 | 0.00 | 10.82 | 10.85 | 10.6 | 377695 |
| 1727390400 | 10.69 | 0.19 | 1.81 | 10.67 | 10.86 | 10.53 | 601096 |
| 1727304000 | 10.5 | -0.03 | -0.28 | 10.52 | 10.79 | 10.38 | 294910 |
| 1727217600 | 10.53 | 0.03 | 0.29 | 10.63 | 10.77 | 10.36 | 428861 |
| 1727131200 | 10.5 | 0.09 | 0.86 | 10.4 | 10.59 | 10.16 | 590816 |
| 1726872000 | 10.41 | 0.15 | 1.46 | 10.5 | 10.62 | 10.25 | 1835504 |
| 1726785600 | 10.26 | -0.09 | -0.87 | 10.6 | 10.69 | 10.26 | 339735 |
| 1726699200 | 10.35 | -0.06 | -0.58 | 10.39 | 10.86 | 10.24 | 408257 |
| 1726612800 | 10.41 | -0.03 | -0.29 | 10.5 | 10.78 | 10.3 | 636182 |
| 1726526400 | 10.44 | 0.32 | 3.16 | 10.1 | 10.57 | 10.09 | 590428 |
| 1726267200 | 10.12 | 1.12 | 12.44 | 9.1 | 10.21 | 9.05 | 541355 |
| 1726180800 | 9 | 0.21 | 2.39 | 8.77 | 9.01 | 8.73 | 506435 |
| 1726094400 | 8.7899999 | 0.02 | 0.23 | 8.77 | 8.8699999 | 8.61 | 360296 |
| 1726008000 | 8.77 | 0.01 | 0.11 | 8.8 | 8.859 | 8.59 | 566762 |
| 1725921600 | 8.76 | -0.25 | -2.77 | 9.01 | 9.22 | 8.74 | 631510 |
| 1725662400 | 9.01 | 0.04 | 0.45 | 8.92 | 9.065 | 8.74 | 502639 |
| 1725576000 | 8.97 | -0.1 | -1.10 | 9.16 | 9.22 | 8.97 | 435988 |
| 1725489600 | 9.07 | -0.07 | -0.77 | 9.09 | 9.21 | 8.91 | 531233 |
| 1725403200 | 9.14 | 0.29 | 3.28 | 8.8 | 9.17 | 8.71 | 748602 |
| 1725057600 | 8.85 | -0.53 | -5.65 | 9.44 | 9.47 | 8.84 | 1003477 |
| 1724971200 | 9.38 | -0.1 | -1.05 | 9.58 | 9.605 | 9.325 | 454111 |
| 1724884800 | 9.48 | -0.25 | -2.57 | 9.67 | 9.82 | 9.4 | 351039 |
| 1724798400 | 9.73 | -0.25 | -2.51 | 9.81 | 10 | 9.73 | 472608 |
| 1724712000 | 9.98 | 0.05 | 0.50 | 9.7899999 | 10.17 | 9.78 | 598467 |
| 1724452800 | 9.93 | 0.37 | 3.87 | 9.56 | 10.1 | 9.56 | 437132 |
| 1724366400 | 9.56 | -0.27 | -2.75 | 9.8 | 9.99 | 9.5399999 | 643047 |
| 1724280000 | 9.83 | 0.82 | 9.10 | 9.05 | 9.94 | 9.02 | 952886 |
| 1724193600 | 9.01 | 0.09 | 1.01 | 8.85 | 9.01 | 8.81 | 496095 |
