시장 데이터를 불러오는 중
전체 종목
Chicago Rivet & Machine Co. Common Stock 과거 주가
Chicago Rivet & Machine Co. Common Stock · CVR · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chicago Rivet & Machine Co. Common Stock · CVR · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,843 | ₩15,819 | ₩13,707 | ₩14,977 | +0.90% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩13,372 | ₩15,298 | ₩12,971 | ₩14,977 | +12.00% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩13,707 | ₩13,707 | ₩13,372 | ₩13,707 | 0.00% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩13,265 | ₩14,054 | ₩13,038 | ₩14,054 | +5.95% | 6.5천 |
| 2026.09.08–2026.09.11 | ₩13,453 | ₩13,720 | ₩13,372 | ₩13,386 | -0.50% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩14,643 | ₩14,643 | ₩13,479 | ₩13,707 | -6.39% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩13,453 | ₩13,827 | ₩13,078 | ₩13,693 | +1.79% | 9.5천 |
| 2026.08.17–2026.08.21 | ₩13,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,840 |
| ₩13,105 |
| ₩13,840 |
| +1.67% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩13,987 | ₩13,987 | ₩13,359 | ₩13,814 | -1.24% | 9.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩13,961 | ₩14,576 | ₩13,305 | ₩14,188 | +1.63% | 1.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,573 | ₩14,041 | ₩13,372 | ₩13,907 | +2.46% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,613 | ₩13,613 | ₩13,038 | ₩13,239 | -2.75% | 6.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩13,707 | ₩13,907 | ₩12,824 | ₩13,506 | -1.46% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,640 | ₩13,907 | ₩13,105 | ₩13,907 | +1.96% | 9.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩13,773 | ₩13,921 | ₩13,707 | ₩13,814 | +0.29% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩14,041 | ₩14,669 | ₩13,412 | ₩13,747 | -2.10% | 7.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩13,640 | ₩14,870 | ₩13,038 | ₩14,870 | +9.02% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,386 | ₩14,308 | ₩12,704 | ₩13,626 | +1.80% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,025 | ₩14,308 | ₩12,784 | ₩13,640 | +4.72% | 1.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,837 | ₩13,372 | ₩12,369 | ₩12,878 | +0.31% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,503 | ₩13,359 | ₩12,503 | ₩13,038 | +4.28% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,442 | ₩14,710 | ₩12,369 | ₩13,132 | -9.07% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,710 | ₩15,926 | ₩14,094 | ₩15,244 | +3.64% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,498 | ₩15,779 | ₩14,589 | ₩14,589 | -5.87% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,817 | ₩16,033 | ₩14,255 | ₩15,819 | +6.77% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,041 | ₩15,044 | ₩13,707 | ₩14,509 | +3.33% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,653 | ₩14,308 | ₩13,346 | ₩13,519 | -0.98% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,704 | ₩13,840 | ₩12,704 | ₩13,693 | +7.79% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,066 | ₩18,922 | ₩12,985 | ₩13,399 | -25.83% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,390 | ₩19,403 | ₩17,772 | ₩19,056 | -1.72% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,735 | ₩18,735 | ₩18,146 | ₩18,146 | -3.14% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩18,186 | ₩20,058 | ₩17,812 | ₩19,243 | +5.81% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,962 | ₩19,390 | ₩18,053 | ₩18,053 | -4.80% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,708 | ₩18,708 | ₩17,718 | ₩18,694 | -0.07% | 6.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩17,825 | ₩18,694 | ₩17,799 | ₩18,694 | +4.88% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,849 | ₩18,173 | ₩16,849 | ₩18,173 | +7.86% | 6.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩17,384 | ₩19,069 | ₩17,063 | ₩17,585 | +1.15% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,427 | ₩18,721 | ₩16,314 | ₩17,919 | -2.76% | 2만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,136 | ₩19,711 | ₩18,333 | ₩18,868 | -1.40% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,721 | ₩19,483 | ₩17,411 | ₩19,122 | +2.14% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,721 | ₩19,390 | ₩16,849 | ₩18,721 | 0.00% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,157 | ₩19,363 | ₩16,796 | ₩18,374 | +7.09% | 3.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,644 | ₩19,644 | ₩15,779 | ₩17,197 | -12.46% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,386 | ₩19,724 | ₩13,386 | ₩19,256 | +43.86% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,875 | ₩14,710 | ₩11,875 | ₩14,710 | +23.87% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,968 | ₩12,704 | ₩11,647 | ₩12,704 | +6.15% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,102 | ₩12,717 | ₩11,714 | ₩12,102 | 0.00% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,038 | ₩13,038 | ₩11,366 | ₩11,808 | -9.44% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,062 | ₩12,570 | ₩11,928 | ₩12,035 | -0.22% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,878 | ₩13,038 | ₩12,369 | ₩12,369 | -3.95% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,185 | ₩13,185 | ₩12,704 | ₩12,797 | -2.94% | 4.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩13,185 | ₩13,479 | ₩12,570 | ₩13,185 | 0.00% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,372 | ₩13,372 | ₩13,051 | ₩13,051 | -2.40% | 700 |
|---|