시장 데이터를 불러오는 중
전체 종목
Civeo Corporation (Canada) Common Shares 과거 주가
Civeo Corporation (Canada) Common Shares · CVEO · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Civeo Corporation (Canada) Common Shares · CVEO · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,006 | ₩44,676 | ₩42,063 | ₩43,041 | -2.19% | 32.7만 |
| 2026.09.28–2026.10.02 | ₩43,457 | ₩46,633 | ₩42,251 | ₩44,448 | +2.28% | 66.4만 |
| 2026.09.21–2026.09.25 | ₩46,016 | ₩46,418 | ₩42,304 | ₩43,510 | -5.45% | 42만 |
| 2026.09.14–2026.09.18 | ₩45,735 | ₩46,231 | ₩44,288 | ₩46,003 | +0.59% | 49.7만 |
| 2026.09.08–2026.09.11 | ₩45,293 | ₩45,922 | ₩44,180 | ₩45,628 | +0.74% | 24.7만 |
| 2026.08.31–2026.09.04 | ₩44,489 | ₩45,855 | ₩43,973 | ₩45,748 | +2.83% | 30.4만 |
| 2026.08.24–2026.08.28 | ₩46,284 | ₩46,492 | ₩43,711 | ₩44,381 | -4.11% | 26.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,887 |
| ₩43,926 |
| ₩46,271 |
| +4.99% |
| 52.5만 |
| 2026.08.10–2026.08.14 | ₩40,871 | ₩45,507 | ₩40,790 | ₩44,609 | +9.15% | 54만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,197 | ₩45,025 | ₩40,375 | ₩41,219 | -2.32% | 76.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,155 | ₩47,517 | ₩41,139 | ₩42,224 | -10.46% | 77.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,284 | ₩47,778 | ₩45,139 | ₩46,458 | +0.38% | 68.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,264 | ₩47,497 | ₩41,661 | ₩46,726 | +10.56% | 99.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,098 | ₩43,832 | ₩40,254 | ₩42,452 | +3.29% | 122만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,293 | ₩47,082 | ₩39,330 | ₩40,201 | -11.24% | 58.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,810 | ₩46,378 | ₩43,497 | ₩45,319 | +1.14% | 189.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,204 | ₩46,271 | ₩43,899 | ₩45,011 | -2.58% | 28.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,485 | ₩48,241 | ₩45,547 | ₩46,271 | -0.46% | 33.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,574 | ₩48,670 | ₩45,279 | ₩46,378 | +1.76% | 35.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,185 | ₩47,758 | ₩44,850 | ₩45,762 | +1.28% | 39.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,909 | ₩46,257 | ₩43,899 | ₩45,025 | -1.93% | 33.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,095 | ₩48,911 | ₩41,768 | ₩45,574 | +5.75% | 63.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,077 | ₩43,182 | ₩40,040 | ₩41,755 | -0.76% | 29.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,278 | ₩46,633 | ₩41,058 | ₩41,822 | -1.08% | 29.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,670 | ₩42,211 | ₩40,375 | ₩42,157 | +3.66% | 23.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,137 | ₩40,643 | ₩37,011 | ₩40,442 | +6.04% | 44.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,470 | ₩38,345 | ₩35,457 | ₩38,043 | +7.25% | 52.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,261 | ₩36,703 | ₩34,573 | ₩35,417 | -2.33% | 19.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,650 | ₩38,438 | ₩36,100 | ₩36,301 | -0.95% | 15.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,722 | ₩38,861 | ₩36,328 | ₩36,395 | -3.52% | 23.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,700 | ₩39,852 | ₩37,293 | ₩37,762 | -2.42% | 48.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,266 | ₩39,772 | ₩32,938 | ₩38,928 | +4.46% | 57.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,882 | ₩38,124 | ₩36,372 | ₩37,105 | -2.05% | 14.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,472 | ₩39,296 | ₩37,655 | ₩38,137 | -0.87% | 29.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,877 | ₩39,129 | ₩36,181 | ₩38,472 | +4.32% | 62.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,836 | ₩37,011 | ₩33,836 | ₩36,918 | +9.11% | 33.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,514 | ₩33,976 | ₩32,817 | ₩33,929 | +1.24% | 15.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,447 | ₩34,130 | ₩32,817 | ₩33,447 | 0.00% | 14.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,857 | ₩33,460 | ₩32,321 | ₩33,165 | +0.94% | 19.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,370 | ₩33,212 | ₩31,370 | ₩33,045 | +5.34% | 19.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,129 | ₩31,490 | ₩30,338 | ₩31,142 | +0.04% | 12만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,552 | ₩31,665 | ₩30,231 | ₩31,196 | +2.11% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,472 | ₩31,008 | ₩29,708 | ₩30,780 | +1.01% | 29.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,231 | ₩30,552 | ₩29,427 | ₩30,445 | +0.71% | 17.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,943 | ₩30,258 | ₩29,159 | ₩30,150 | +0.69% | 20.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,186 | ₩30,258 | ₩28,549 | ₩29,869 | +2.34% | 11.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,663 | ₩29,387 | ₩28,100 | ₩28,958 | +1.03% | 26.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,110 | ₩30,365 | ₩28,824 | ₩28,985 | -3.74% | 22.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,060 | ₩31,092 | ₩28,060 | ₩29,748 | +6.02% | 45.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,437 | ₩31,598 | ₩27,598 | ₩27,846 | -11.42% | 51.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,797 | ₩31,537 | ₩28,676 | ₩31,356 | +8.89% | 32.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,975 | ₩28,750 | ₩26,465 | ₩28,569 | +5.91% | 48만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,181 | ₩28,181 | ₩26,546 | ₩26,653 | -5.42% | 13만 |
|---|