—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Savers Value Village, Inc. (SVV) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1610.2210.3910.0010.07-0.49%968,038
2026-10-159.5610.239.3710.12+8.24%1,307,459
2026-10-149.139.369.069.35+1.30%1,073,403
2026-10-139.349.459.229.23-0.43%1,096,726
2026-10-129.229.349.019.27+0.43%973,937
2026-10-099.329.369.199.23-0.54%1,168,673
2026-10-089.319.359.099.28+0.43%1,879,237
2026-10-079.129.279.059.24+0.43%1,453,300
2026-10-069.279.309.139.20+0.11%954,603
2026-10-059.399.599.169.19-0.65%839,689
2026-10-029.489.529.199.25+0.00%1,987,422
2026-10-019.229.439.129.25+0.43%1,600,758
2026-09-309.459.569.139.21-1.92%1,695,989
2026-09-299.409.509.269.39+0.43%1,169,844
2026-09-289.279.519.229.35+0.11%928,711
2026-09-259.289.489.209.34+0.86%1,078,069
2026-09-248.939.288.839.26+2.77%1,682,718
2026-09-239.249.298.909.01-2.70%1,987,277
2026-09-229.389.569.219.26+0.43%1,517,097
2026-09-219.129.409.019.22+1.99%1,114,947
2026-09-189.209.239.049.04-2.38%2,561,132
2026-09-179.329.409.139.26+1.54%987,381
2026-09-169.259.399.129.12-1.72%1,221,457
2026-09-159.829.829.109.28-5.88%1,176,971
2026-09-149.519.899.519.86+1.13%1,210,139
2026-09-119.829.959.679.75+1.14%918,532
2026-09-109.999.999.549.64-2.03%1,126,427
2026-09-0910.0710.199.789.84-3.81%1,090,987
2026-09-0810.4110.6010.1310.23-2.11%899,352
2026-09-0410.2710.5310.1910.45+1.75%651,326
2026-09-0310.3710.5110.0910.27+0.20%619,360
2026-09-0210.2010.4810.1410.25+0.99%864,364
2026-09-0110.2510.369.9610.15-1.74%1,328,397
2026-08-3110.5810.5810.2610.33-2.27%1,276,253
2026-08-2810.6210.8210.5610.57+0.38%811,392
2026-08-2710.6710.7410.4910.53-2.86%1,487,242
2026-08-2610.8210.8910.6310.84+1.12%883,259
2026-08-2510.8710.9110.5210.72-1.83%1,154,684
2026-08-2410.8610.9610.7210.92+1.58%1,481,947
2026-08-2110.5710.8110.5710.75+2.67%1,309,295
2026-08-2011.0211.1210.4310.47-7.35%1,425,554
2026-08-1910.6811.3110.6511.30+7.31%3,194,491
2026-08-1810.4910.7410.4410.53-0.28%2,107,269
2026-08-1710.4910.6310.3510.56-0.94%3,378,371
2026-08-1410.8910.9810.4910.66-1.57%2,371,131
2026-08-1310.7211.1810.6810.83+1.12%4,032,641
2026-08-1210.9911.3310.4810.71-9.24%10,168,190
2026-08-1112.1712.1711.6311.80-3.99%1,423,593
2026-08-1011.9912.4111.7312.29+0.57%1,747,411
2026-08-0711.4012.6910.8712.22+12.01%2,947,017
2026-08-0610.7111.0410.5010.91+0.09%2,499,723
2026-08-0510.5311.0910.5310.90+1.58%1,080,462
2026-08-0410.7410.8510.6010.73+0.94%1,132,949
2026-08-0310.3110.7110.3110.63+3.61%678,306
2026-07-3110.4610.4810.1310.26-0.77%617,725
2026-07-309.9110.469.8210.34+3.92%1,005,242
2026-07-2910.1410.179.849.95-2.93%602,002
2026-07-289.7710.289.6010.25+6.33%955,946
2026-07-279.059.669.059.64+5.82%785,484
2026-07-249.039.248.939.11+1.00%768,831
2026-07-239.369.368.769.02-5.65%866,614
2026-07-229.669.969.509.56-0.21%448,655
2026-07-219.949.949.469.58-1.84%555,590
2026-07-2010.0410.049.719.76-1.81%378,681
2026-07-1710.1410.169.829.94-0.50%543,690
2026-07-169.7310.029.689.99+2.36%979,840
2026-07-159.7010.179.709.76+0.72%1,018,565
2026-07-1410.0510.059.359.69+0.10%1,383,606
2026-07-139.9610.169.679.68-0.92%1,078,013
2026-07-109.629.879.589.77+1.77%592,486
2026-07-099.509.639.409.60+1.27%364,289
2026-07-089.539.539.279.48-1.56%448,569
2026-07-079.789.899.529.63-1.63%548,535
2026-07-069.939.969.669.79-1.81%631,324
2026-07-0210.2010.209.819.97-0.40%445,875
2026-07-0110.0210.229.9010.01-0.79%517,204
2026-06-309.8510.099.7310.09+2.54%646,038
2026-06-2910.0610.119.689.84-3.15%1,021,103
2026-06-2610.3610.5010.0510.16-2.40%1,163,219
2026-06-2510.1410.5510.1410.41+1.76%1,658,301
2026-06-249.7910.369.7910.23+5.36%753,439
2026-06-239.519.829.519.71+0.73%874,371
2026-06-229.9210.249.619.64-5.02%886,049
2026-06-189.8610.239.8610.15+5.07%1,501,141
2026-06-179.8510.009.589.66-0.72%794,866
2026-06-1610.1610.259.689.73-4.04%557,563
2026-06-1510.1410.319.9110.14+1.50%899,582
2026-06-129.9710.159.959.99+0.20%509,865
2026-06-119.6510.069.489.97+4.73%705,931
2026-06-109.319.659.229.52+1.38%675,178
2026-06-099.229.639.209.39+3.41%768,267
2026-06-088.939.358.819.08+1.00%670,841
2026-06-059.129.208.998.99-1.64%772,727
2026-06-049.649.648.929.14-3.59%981,557
2026-06-038.759.608.749.48+6.52%2,048,645
2026-06-029.049.088.798.90-1.33%1,380,988
2026-06-018.879.028.679.02+0.78%1,003,014
2026-05-298.879.018.728.95-0.67%1,096,504
2026-05-288.569.038.519.01+6.25%1,093,588
2026-05-278.338.878.338.48+2.17%1,091,136
2026-05-268.348.448.248.30+1.22%1,031,545
2026-05-228.108.257.918.20+1.99%1,297,315
2026-05-217.778.067.648.04+1.77%1,245,553
2026-05-207.047.906.977.90+11.27%3,043,621
2026-05-197.347.347.087.10-1.93%1,192,880
2026-05-186.987.316.957.24+1.54%2,021,836
2026-05-157.227.327.097.13-2.19%1,133,467
2026-05-147.277.367.177.29+1.96%1,307,657
2026-05-137.347.416.967.15-3.51%1,647,389
2026-05-127.557.637.347.41-1.72%1,202,451
2026-05-117.988.057.317.54-6.45%1,541,653
2026-05-088.128.308.028.06-1.83%1,212,221
2026-05-078.068.537.998.21-4.09%2,258,497
2026-05-068.358.788.358.56+1.42%1,041,095
2026-05-058.328.648.328.44+2.30%1,005,322
2026-05-048.198.287.778.25-0.84%1,221,801
2026-05-018.488.578.248.32-1.54%763,323
2026-04-308.258.528.228.45+2.67%828,577
2026-04-298.398.488.078.23-2.72%713,464
2026-04-288.808.838.378.46-3.20%750,256
2026-04-278.648.858.638.74+0.23%847,563
2026-04-248.628.728.358.72+2.83%696,516
2026-04-238.848.908.308.48-5.36%1,229,698
2026-04-228.809.018.718.96+3.34%1,134,777
2026-04-219.039.118.668.67-3.13%1,169,546
2026-04-208.559.008.558.95+3.59%775,585
2026-04-178.588.998.548.64+3.23%952,653
2026-04-168.288.458.198.37+1.09%848,095
2026-04-158.318.728.228.28-1.31%1,259,079
2026-04-148.268.478.118.39+2.07%952,371
2026-04-138.098.227.998.22+1.73%1,310,657
2026-04-108.498.498.048.08-3.58%979,055
2026-04-098.198.548.098.38+1.09%1,079,294
2026-04-088.318.348.158.29+5.20%1,292,177
2026-04-077.787.897.617.88+1.16%731,572
2026-04-067.397.817.397.79+3.87%838,961
2026-04-027.257.547.187.50+1.49%987,257
2026-04-017.487.697.387.39-0.67%1,080,892
2026-03-317.337.547.137.44+3.05%1,071,219
2026-03-307.247.457.047.22+1.26%2,423,129
2026-03-277.257.416.917.13-2.46%1,674,525
2026-03-267.587.707.257.31-5.19%1,945,327
2026-03-257.777.887.607.71+1.18%1,385,780
2026-03-247.687.797.617.62-2.18%1,084,255
2026-03-238.058.217.787.79-0.38%1,097,958
2026-03-208.178.177.777.82-4.40%1,719,553
2026-03-197.848.297.828.18+3.15%1,124,766
2026-03-188.058.127.837.93-2.82%839,264
2026-03-177.958.307.958.16+4.08%870,177
2026-03-167.867.947.747.84-0.51%1,036,993
2026-03-137.858.107.737.88+1.03%1,017,617
2026-03-127.908.067.777.80-2.86%1,452,119
2026-03-118.478.608.028.03-5.19%966,950
2026-03-108.478.748.428.47-0.12%1,022,498
2026-03-098.498.558.168.48-2.86%1,358,501
2026-03-068.608.908.458.73-0.11%1,056,727
2026-03-058.789.008.578.74-1.58%891,778
2026-03-048.959.068.808.88+0.11%858,830
2026-03-038.658.968.378.87-0.45%1,023,231
2026-03-029.239.368.868.91-5.51%1,120,512
2026-02-279.459.459.149.43-0.63%1,032,071
2026-02-269.469.639.399.49+1.06%1,518,620
2026-02-259.239.428.969.39+0.54%1,065,916
2026-02-249.9810.149.339.34-7.34%1,313,847
2026-02-2310.3510.409.8210.08-3.63%1,225,488
2026-02-2010.4011.109.7310.46+2.15%2,355,663
2026-02-1910.6110.9510.1410.24-3.58%4,086,479
2026-02-1810.9711.2410.6210.62-2.57%1,476,381
2026-02-1711.3411.3710.7610.90-3.45%1,221,755
2026-02-1310.9011.3510.5911.29+3.67%1,600,813
2026-02-1211.2011.4110.8510.89-2.07%710,958
2026-02-1111.0811.2211.0111.12+0.72%689,119
2026-02-1011.3311.5211.0211.04-3.50%665,806
2026-02-0911.4611.6211.3311.44-0.78%452,310
2026-02-0611.1811.5611.0511.53+3.87%1,286,856
2026-02-0511.2111.2610.9011.10-1.42%771,080
2026-02-0411.0811.3411.0411.26+2.64%869,305
2026-02-0310.7711.1410.6810.97+2.33%734,079
2026-02-0210.3410.7710.3410.72+3.47%563,634
2026-01-3010.5210.6510.1410.36-1.61%1,022,222
2026-01-2910.4510.5410.1310.53+1.25%642,238
2026-01-2810.4910.5310.2810.40-0.29%492,053
2026-01-2710.3410.4710.1410.43+0.19%616,581
2026-01-2610.7910.8510.3110.41-0.95%919,257
2026-01-2310.5210.7110.3910.51-0.66%450,611
2026-01-2210.6210.7210.4810.58+0.67%528,560
2026-01-2110.3110.6310.2310.51+2.04%506,644
2026-01-2010.3210.5510.2010.30-1.72%683,862
2026-01-1610.7010.7910.2910.48-2.51%911,185
2026-01-1510.5111.1310.2910.75+2.58%1,215,531
2026-01-1410.2210.4910.1610.48+4.07%789,179
2026-01-1310.4010.4910.0510.07-3.17%755,136
2026-01-1210.0610.469.7810.40+4.84%963,794
2026-01-0910.0610.139.749.92-0.80%695,456
2026-01-089.4710.039.4710.00+5.15%1,004,852
2026-01-079.699.809.469.51-2.06%728,626
2026-01-069.739.999.649.71-1.02%1,234,940
2026-01-059.469.819.389.81+3.81%713,656
2026-01-029.299.549.209.45+1.18%577,849
2025-12-319.239.409.229.34+1.19%864,768
2025-12-309.409.519.239.23-2.02%540,303
2025-12-299.409.549.389.42-0.11%920,040
2025-12-269.459.619.419.43-0.21%695,582
2025-12-249.169.489.129.45+3.05%530,236
2025-12-239.169.339.049.17-0.76%1,021,956
2025-12-229.129.299.089.24+1.43%779,802
2025-12-199.229.339.039.11-1.41%1,297,758
2025-12-189.429.619.149.24-1.70%825,796
2025-12-179.419.649.329.40+0.97%800,082
2025-12-169.469.569.139.31-2.21%827,264
2025-12-159.539.669.319.52+0.32%826,503
2025-12-129.879.879.419.49-2.87%898,722
2025-12-119.709.909.679.77+0.72%908,777
2025-12-109.869.989.709.70-1.32%952,763
2025-12-099.249.869.109.83+4.91%1,163,700
2025-12-089.049.589.049.37+4.58%1,510,675
2025-12-058.939.198.838.96+0.34%941,752
2025-12-048.949.068.718.93-1.00%1,044,883
2025-12-038.829.138.819.02+2.50%1,008,432
2025-12-029.169.178.688.80-3.19%887,747
2025-12-019.069.249.039.09-0.22%990,386
2025-11-289.139.179.009.11+0.44%550,886
2025-11-268.759.098.759.07+3.54%836,576
2025-11-258.388.958.328.76+6.18%1,071,279
2025-11-248.398.458.228.25-1.20%1,297,789
2025-11-217.908.407.908.35+5.70%1,136,469
2025-11-207.888.107.817.90+1.02%1,125,643
2025-11-197.908.017.787.82-0.76%775,358
2025-11-187.557.917.557.88+2.34%796,166
2025-11-178.118.147.707.70-5.06%1,088,542
2025-11-148.218.358.118.11-1.70%935,995
2025-11-138.258.418.128.25+0.00%1,009,491
2025-11-128.118.458.068.25+1.60%1,208,416
2025-11-118.208.358.118.12-0.98%987,675
2025-11-108.388.548.178.20-0.24%1,185,859
2025-11-077.908.337.868.22+4.05%1,387,206
2025-11-068.508.667.827.90-8.14%1,271,380
2025-11-058.429.028.318.60+2.26%2,600,430
2025-11-048.528.738.378.41-1.98%2,782,108
2025-11-039.209.368.538.58-6.84%2,875,866
2025-10-3111.4311.489.139.21-30.39%7,948,755
2025-10-3013.3013.3312.9813.23-0.38%1,604,470
2025-10-2913.6313.8813.2213.28-2.57%1,392,741
2025-10-2813.5013.7613.3213.63+1.04%547,736
2025-10-2713.6213.7213.3813.49+0.00%789,417
2025-10-2413.3113.6413.3113.49+2.20%1,294,200
2025-10-2313.0313.2912.9313.20+1.77%758,200
2025-10-2212.7812.9812.5412.97+1.57%838,671
2025-10-2112.6012.8512.2812.77+1.11%901,928
2025-10-2012.6112.7912.3512.63+1.12%1,117,085

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+25.48%). 가장 약한 달: 10월 (-29.04%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Savers Value Village, Inc. (SVV)의 최근 종가는 얼마입니까?

2026-10-16 기준 10.07. Closelook 데이터 레이크의 일별 가격 기록 기준.

SVV의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 13.88, 최저 6.91 (2026-10-16 기준).

Savers Value Village, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SVV의 가장 강한 달은 4월(평균 +25.48%), 가장 약한 달은 10월(평균 -29.04%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.