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 | ₩14,857 | ₩15,834 | ₩13,719 | ₩14,991 | +0.90% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩13,385 | ₩15,312 | ₩12,983 | ₩14,991 | +12.00% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩13,719 | ₩13,719 | ₩13,385 | ₩13,719 | 0.00% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩13,278 | ₩14,067 | ₩13,050 | ₩14,067 | +5.95% | 6.5천 |
| 2026.09.08–2026.09.11 | ₩13,465 | ₩13,733 | ₩13,385 | ₩13,398 | -0.50% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩14,656 | ₩14,656 | ₩13,492 | ₩13,719 | -6.39% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩13,465 | ₩13,840 | ₩13,090 | ₩13,706 | +1.79% | 9.5천 |
| 2026.08.17–2026.08.21 | ₩13,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,853 |
| ₩13,117 |
| ₩13,853 |
| +1.67% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩14,001 | ₩14,001 | ₩13,371 | ₩13,826 | -1.24% | 9.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩13,974 | ₩14,589 | ₩13,318 | ₩14,201 | +1.63% | 1.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,586 | ₩14,054 | ₩13,385 | ₩13,920 | +2.46% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,626 | ₩13,626 | ₩13,050 | ₩13,251 | -2.75% | 6.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩13,719 | ₩13,920 | ₩12,836 | ₩13,519 | -1.46% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,652 | ₩13,920 | ₩13,117 | ₩13,920 | +1.96% | 9.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩13,786 | ₩13,934 | ₩13,719 | ₩13,826 | +0.29% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩14,054 | ₩14,683 | ₩13,425 | ₩13,760 | -2.10% | 7.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩13,652 | ₩14,884 | ₩13,050 | ₩14,884 | +9.02% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,398 | ₩14,322 | ₩12,716 | ₩13,639 | +1.80% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,037 | ₩14,322 | ₩12,796 | ₩13,652 | +4.72% | 1.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,849 | ₩13,385 | ₩12,381 | ₩12,890 | +0.31% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,515 | ₩13,371 | ₩12,515 | ₩13,050 | +4.28% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,456 | ₩14,723 | ₩12,381 | ₩13,144 | -9.07% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,723 | ₩15,941 | ₩14,108 | ₩15,259 | +3.64% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,513 | ₩15,794 | ₩14,603 | ₩14,603 | -5.87% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,830 | ₩16,048 | ₩14,268 | ₩15,834 | +6.77% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,054 | ₩15,058 | ₩13,719 | ₩14,523 | +3.33% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,666 | ₩14,322 | ₩13,358 | ₩13,532 | -0.98% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,716 | ₩13,853 | ₩12,716 | ₩13,706 | +7.79% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,083 | ₩18,939 | ₩12,997 | ₩13,412 | -25.83% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,408 | ₩19,421 | ₩17,788 | ₩19,073 | -1.72% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,752 | ₩18,752 | ₩18,163 | ₩18,163 | -3.14% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩18,203 | ₩20,077 | ₩17,829 | ₩19,261 | +5.81% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,980 | ₩19,408 | ₩18,069 | ₩18,069 | -4.80% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,725 | ₩18,725 | ₩17,735 | ₩18,712 | -0.07% | 6.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩17,842 | ₩18,712 | ₩17,815 | ₩18,712 | +4.88% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,865 | ₩18,190 | ₩16,865 | ₩18,190 | +7.86% | 6.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩17,400 | ₩19,087 | ₩17,079 | ₩17,601 | +1.15% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,444 | ₩18,739 | ₩16,329 | ₩17,936 | -2.76% | 2만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,154 | ₩19,729 | ₩18,351 | ₩18,886 | -1.40% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,739 | ₩19,502 | ₩17,427 | ₩19,140 | +2.14% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,739 | ₩19,408 | ₩16,865 | ₩18,739 | 0.00% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,173 | ₩19,381 | ₩16,811 | ₩18,391 | +7.09% | 3.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,662 | ₩19,662 | ₩15,794 | ₩17,213 | -12.46% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,398 | ₩19,743 | ₩13,398 | ₩19,274 | +43.86% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,886 | ₩14,723 | ₩11,886 | ₩14,723 | +23.87% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,979 | ₩12,716 | ₩11,658 | ₩12,716 | +6.15% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,113 | ₩12,729 | ₩11,725 | ₩12,113 | 0.00% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,050 | ₩13,050 | ₩11,377 | ₩11,819 | -9.44% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,073 | ₩12,582 | ₩11,939 | ₩12,046 | -0.22% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,890 | ₩13,050 | ₩12,381 | ₩12,381 | -3.95% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,197 | ₩13,197 | ₩12,716 | ₩12,809 | -2.94% | 4.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩13,197 | ₩13,492 | ₩12,582 | ₩13,197 | 0.00% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,385 | ₩13,385 | ₩13,064 | ₩13,064 | -2.40% | 700 |
|---|