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 | ₩44,035 | ₩44,706 | ₩42,091 | ₩43,070 | -2.19% | 32.7만 |
| 2026.09.28–2026.10.02 | ₩43,485 | ₩46,663 | ₩42,279 | ₩44,478 | +2.28% | 66.4만 |
| 2026.09.21–2026.09.25 | ₩46,047 | ₩46,449 | ₩42,332 | ₩43,539 | -5.45% | 42만 |
| 2026.09.14–2026.09.18 | ₩45,765 | ₩46,261 | ₩44,317 | ₩46,033 | +0.59% | 49.7만 |
| 2026.09.08–2026.09.11 | ₩45,322 | ₩45,953 | ₩44,209 | ₩45,658 | +0.74% | 24.7만 |
| 2026.08.31–2026.09.04 | ₩44,518 | ₩45,886 | ₩44,002 | ₩45,778 | +2.83% | 30.4만 |
| 2026.08.24–2026.08.28 | ₩46,315 | ₩46,523 | ₩43,740 | ₩44,411 | -4.11% | 26.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,918 |
| ₩43,955 |
| ₩46,301 |
| +4.99% |
| 52.5만 |
| 2026.08.10–2026.08.14 | ₩40,897 | ₩45,537 | ₩40,817 | ₩44,639 | +9.15% | 54만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,225 | ₩45,054 | ₩40,401 | ₩41,246 | -2.32% | 76.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,186 | ₩47,548 | ₩41,166 | ₩42,252 | -10.46% | 77.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,315 | ₩47,810 | ₩45,168 | ₩46,489 | +0.38% | 68.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,292 | ₩47,528 | ₩41,689 | ₩46,757 | +10.56% | 99.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,125 | ₩43,861 | ₩40,281 | ₩42,480 | +3.29% | 122만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,322 | ₩47,113 | ₩39,355 | ₩40,227 | -11.24% | 58.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,840 | ₩46,409 | ₩43,526 | ₩45,349 | +1.14% | 189.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,234 | ₩46,301 | ₩43,928 | ₩45,041 | -2.58% | 28.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,516 | ₩48,272 | ₩45,577 | ₩46,301 | -0.46% | 33.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,604 | ₩48,701 | ₩45,309 | ₩46,409 | +1.76% | 35.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,215 | ₩47,790 | ₩44,880 | ₩45,792 | +1.28% | 39.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,939 | ₩46,288 | ₩43,928 | ₩45,054 | -1.93% | 33.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,123 | ₩48,943 | ₩41,796 | ₩45,604 | +5.75% | 63.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,104 | ₩43,211 | ₩40,066 | ₩41,782 | -0.76% | 29.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,305 | ₩46,663 | ₩41,085 | ₩41,849 | -1.08% | 29.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,696 | ₩42,238 | ₩40,401 | ₩42,185 | +3.66% | 23.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,162 | ₩40,669 | ₩37,036 | ₩40,468 | +6.04% | 44.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,494 | ₩38,370 | ₩35,480 | ₩38,068 | +7.25% | 52.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,285 | ₩36,727 | ₩34,595 | ₩35,440 | -2.33% | 19.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,674 | ₩38,464 | ₩36,124 | ₩36,325 | -0.95% | 15.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,746 | ₩38,886 | ₩36,352 | ₩36,419 | -3.52% | 23.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,725 | ₩39,878 | ₩37,317 | ₩37,787 | -2.42% | 48.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,290 | ₩39,798 | ₩32,959 | ₩38,953 | +4.46% | 57.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,907 | ₩38,149 | ₩36,396 | ₩37,130 | -2.05% | 14.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,497 | ₩39,322 | ₩37,679 | ₩38,162 | -0.87% | 29.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,902 | ₩39,154 | ₩36,204 | ₩38,497 | +4.32% | 62.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,858 | ₩37,036 | ₩33,858 | ₩36,942 | +9.11% | 33.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,536 | ₩33,999 | ₩32,839 | ₩33,952 | +1.24% | 15.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,469 | ₩34,153 | ₩32,839 | ₩33,469 | 0.00% | 14.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,879 | ₩33,482 | ₩32,343 | ₩33,187 | +0.94% | 19.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,390 | ₩33,234 | ₩31,390 | ₩33,067 | +5.34% | 19.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,149 | ₩31,511 | ₩30,358 | ₩31,163 | +0.04% | 12만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,573 | ₩31,685 | ₩30,251 | ₩31,216 | +2.11% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,492 | ₩31,028 | ₩29,728 | ₩30,800 | +1.01% | 29.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,251 | ₩30,573 | ₩29,446 | ₩30,465 | +0.71% | 17.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,962 | ₩30,278 | ₩29,178 | ₩30,170 | +0.69% | 20.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,205 | ₩30,278 | ₩28,568 | ₩29,889 | +2.34% | 11.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,682 | ₩29,406 | ₩28,119 | ₩28,977 | +1.03% | 26.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,130 | ₩30,385 | ₩28,843 | ₩29,004 | -3.74% | 22.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,078 | ₩31,113 | ₩28,078 | ₩29,768 | +6.02% | 45.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,458 | ₩31,618 | ₩27,616 | ₩27,864 | -11.42% | 51.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,816 | ₩31,558 | ₩28,695 | ₩31,377 | +8.89% | 32.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,992 | ₩28,769 | ₩26,483 | ₩28,588 | +5.91% | 48만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,199 | ₩28,199 | ₩26,563 | ₩26,671 | -5.42% | 13만 |
|---|