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 | ₩14,887 | ₩15,866 | ₩13,747 | ₩15,021 | +0.90% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩13,411 | ₩15,343 | ₩13,009 | ₩15,021 | +12.00% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩13,747 | ₩13,747 | ₩13,411 | ₩13,747 | 0.00% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩13,304 | ₩14,095 | ₩13,076 | ₩14,095 | +5.95% | 6.5천 |
| 2026.09.08–2026.09.11 | ₩13,492 | ₩13,760 | ₩13,411 | ₩13,425 | -0.50% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩14,685 | ₩14,685 | ₩13,519 | ₩13,747 | -6.39% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩13,492 | ₩13,867 | ₩13,116 | ₩13,733 | +1.79% | 9.5천 |
| 2026.08.17–2026.08.21 | ₩13,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,881 |
| ₩13,143 |
| ₩13,881 |
| +1.67% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩14,028 | ₩14,028 | ₩13,398 | ₩13,854 | -1.24% | 9.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩14,002 | ₩14,618 | ₩13,344 | ₩14,229 | +1.63% | 1.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,613 | ₩14,082 | ₩13,411 | ₩13,948 | +2.46% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,653 | ₩13,653 | ₩13,076 | ₩13,277 | -2.75% | 6.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩13,747 | ₩13,948 | ₩12,862 | ₩13,546 | -1.46% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,680 | ₩13,948 | ₩13,143 | ₩13,948 | +1.96% | 9.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩13,814 | ₩13,961 | ₩13,747 | ₩13,854 | +0.29% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩14,082 | ₩14,712 | ₩13,452 | ₩13,787 | -2.10% | 7.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩13,680 | ₩14,913 | ₩13,076 | ₩14,913 | +9.02% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,425 | ₩14,350 | ₩12,741 | ₩13,666 | +1.80% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,063 | ₩14,350 | ₩12,821 | ₩13,680 | +4.72% | 1.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,875 | ₩13,411 | ₩12,406 | ₩12,915 | +0.31% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,540 | ₩13,398 | ₩12,540 | ₩13,076 | +4.28% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,484 | ₩14,753 | ₩12,406 | ₩13,170 | -9.07% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,753 | ₩15,973 | ₩14,136 | ₩15,289 | +3.64% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,544 | ₩15,825 | ₩14,632 | ₩14,632 | -5.87% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,860 | ₩16,080 | ₩14,297 | ₩15,866 | +6.77% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,082 | ₩15,088 | ₩13,747 | ₩14,551 | +3.33% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,693 | ₩14,350 | ₩13,385 | ₩13,559 | -0.98% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,741 | ₩13,881 | ₩12,741 | ₩13,733 | +7.79% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,119 | ₩18,977 | ₩13,022 | ₩13,438 | -25.83% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,447 | ₩19,460 | ₩17,824 | ₩19,111 | -1.72% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,789 | ₩18,789 | ₩18,199 | ₩18,199 | -3.14% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩18,240 | ₩20,117 | ₩17,864 | ₩19,299 | +5.81% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,017 | ₩19,447 | ₩18,105 | ₩18,105 | -4.80% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,763 | ₩18,763 | ₩17,770 | ₩18,749 | -0.07% | 6.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩17,877 | ₩18,749 | ₩17,851 | ₩18,749 | +4.88% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,898 | ₩18,226 | ₩16,898 | ₩18,226 | +7.86% | 6.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩17,435 | ₩19,125 | ₩17,113 | ₩17,636 | +1.15% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,481 | ₩18,776 | ₩16,362 | ₩17,971 | -2.76% | 2만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,192 | ₩19,768 | ₩18,387 | ₩18,923 | -1.40% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,776 | ₩19,540 | ₩17,462 | ₩19,178 | +2.14% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,776 | ₩19,447 | ₩16,898 | ₩18,776 | 0.00% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,207 | ₩19,420 | ₩16,845 | ₩18,427 | +7.09% | 3.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,701 | ₩19,701 | ₩15,825 | ₩17,247 | -12.46% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,425 | ₩19,782 | ₩13,425 | ₩19,312 | +43.86% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,909 | ₩14,753 | ₩11,909 | ₩14,753 | +23.87% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,003 | ₩12,741 | ₩11,681 | ₩12,741 | +6.15% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,137 | ₩12,754 | ₩11,748 | ₩12,137 | 0.00% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,076 | ₩13,076 | ₩11,400 | ₩11,842 | -9.44% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,097 | ₩12,607 | ₩11,963 | ₩12,070 | -0.22% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,915 | ₩13,076 | ₩12,406 | ₩12,406 | -3.95% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,224 | ₩13,224 | ₩12,741 | ₩12,835 | -2.94% | 4.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩13,224 | ₩13,519 | ₩12,607 | ₩13,224 | 0.00% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,411 | ₩13,411 | ₩13,090 | ₩13,090 | -2.40% | 700 |
|---|