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 | ₩14,884 | ₩15,863 | ₩13,744 | ₩15,018 | +0.90% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩13,409 | ₩15,340 | ₩13,007 | ₩15,018 | +12.00% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩13,744 | ₩13,744 | ₩13,409 | ₩13,744 | 0.00% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩13,302 | ₩14,093 | ₩13,074 | ₩14,093 | +5.95% | 6.5천 |
| 2026.09.08–2026.09.11 | ₩13,489 | ₩13,758 | ₩13,409 | ₩13,422 | -0.50% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩14,683 | ₩14,683 | ₩13,516 | ₩13,744 | -6.39% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩13,489 | ₩13,865 | ₩13,114 | ₩13,731 | +1.79% | 9.5천 |
| 2026.08.17–2026.08.21 | ₩13,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,878 |
| ₩13,141 |
| ₩13,878 |
| +1.67% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩14,026 | ₩14,026 | ₩13,396 | ₩13,851 | -1.24% | 9.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩13,999 | ₩14,616 | ₩13,342 | ₩14,227 | +1.63% | 1.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,610 | ₩14,079 | ₩13,409 | ₩13,945 | +2.46% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,650 | ₩13,650 | ₩13,074 | ₩13,275 | -2.75% | 6.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩13,744 | ₩13,945 | ₩12,859 | ₩13,543 | -1.46% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,677 | ₩13,945 | ₩13,141 | ₩13,945 | +1.96% | 9.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩13,811 | ₩13,959 | ₩13,744 | ₩13,851 | +0.29% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩14,079 | ₩14,710 | ₩13,449 | ₩13,784 | -2.10% | 7.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩13,677 | ₩14,911 | ₩13,074 | ₩14,911 | +9.02% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,422 | ₩14,348 | ₩12,739 | ₩13,664 | +1.80% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,060 | ₩14,348 | ₩12,819 | ₩13,677 | +4.72% | 1.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,873 | ₩13,409 | ₩12,403 | ₩12,913 | +0.31% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,537 | ₩13,396 | ₩12,537 | ₩13,074 | +4.28% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,482 | ₩14,750 | ₩12,403 | ₩13,168 | -9.07% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,750 | ₩15,970 | ₩14,133 | ₩15,286 | +3.64% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,541 | ₩15,823 | ₩14,629 | ₩14,629 | -5.87% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,857 | ₩16,077 | ₩14,294 | ₩15,863 | +6.77% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,079 | ₩15,085 | ₩13,744 | ₩14,549 | +3.33% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,691 | ₩14,348 | ₩13,382 | ₩13,556 | -0.98% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,739 | ₩13,878 | ₩12,739 | ₩13,731 | +7.79% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,116 | ₩18,974 | ₩13,020 | ₩13,436 | -25.83% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,443 | ₩19,456 | ₩17,821 | ₩19,108 | -1.72% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,786 | ₩18,786 | ₩18,196 | ₩18,196 | -3.14% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩18,236 | ₩20,114 | ₩17,861 | ₩19,296 | +5.81% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,014 | ₩19,443 | ₩18,102 | ₩18,102 | -4.80% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,759 | ₩18,759 | ₩17,767 | ₩18,746 | -0.07% | 6.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩17,874 | ₩18,746 | ₩17,847 | ₩18,746 | +4.88% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,895 | ₩18,223 | ₩16,895 | ₩18,223 | +7.86% | 6.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩17,432 | ₩19,121 | ₩17,110 | ₩17,633 | +1.15% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,478 | ₩18,773 | ₩16,359 | ₩17,968 | -2.76% | 2만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,188 | ₩19,765 | ₩18,384 | ₩18,920 | -1.40% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,773 | ₩19,537 | ₩17,459 | ₩19,175 | +2.14% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,773 | ₩19,443 | ₩16,895 | ₩18,773 | 0.00% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,204 | ₩19,416 | ₩16,842 | ₩18,424 | +7.09% | 3.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,698 | ₩19,698 | ₩15,823 | ₩17,244 | -12.46% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,422 | ₩19,778 | ₩13,422 | ₩19,309 | +43.86% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,907 | ₩14,750 | ₩11,907 | ₩14,750 | +23.87% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,001 | ₩12,739 | ₩11,679 | ₩12,739 | +6.15% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,135 | ₩12,752 | ₩11,746 | ₩12,135 | 0.00% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,074 | ₩13,074 | ₩11,398 | ₩11,840 | -9.44% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,095 | ₩12,604 | ₩11,961 | ₩12,068 | -0.22% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,913 | ₩13,074 | ₩12,403 | ₩12,403 | -3.95% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,221 | ₩13,221 | ₩12,739 | ₩12,832 | -2.94% | 4.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩13,221 | ₩13,516 | ₩12,604 | ₩13,221 | 0.00% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,409 | ₩13,409 | ₩13,087 | ₩13,087 | -2.40% | 700 |
|---|