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 | ₩14,813 | ₩15,787 | ₩13,679 | ₩14,947 | +0.90% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩13,345 | ₩15,267 | ₩12,945 | ₩14,947 | +12.00% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩13,679 | ₩13,679 | ₩13,345 | ₩13,679 | 0.00% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩13,238 | ₩14,026 | ₩13,012 | ₩14,026 | +5.95% | 6.5천 |
| 2026.09.08–2026.09.11 | ₩13,425 | ₩13,692 | ₩13,345 | ₩13,359 | -0.50% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩14,613 | ₩14,613 | ₩13,452 | ₩13,679 | -6.39% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩13,425 | ₩13,799 | ₩13,052 | ₩13,665 | +1.79% | 9.5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,812 |
| ₩13,078 |
| ₩13,812 |
| +1.67% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩13,959 | ₩13,959 | ₩13,332 | ₩13,786 | -1.24% | 9.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩13,932 | ₩14,546 | ₩13,278 | ₩14,159 | +1.63% | 1.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,545 | ₩14,012 | ₩13,345 | ₩13,879 | +2.46% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,585 | ₩13,585 | ₩13,012 | ₩13,212 | -2.75% | 6.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩13,679 | ₩13,879 | ₩12,798 | ₩13,479 | -1.46% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,612 | ₩13,879 | ₩13,078 | ₩13,879 | +1.96% | 9.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩13,746 | ₩13,892 | ₩13,679 | ₩13,786 | +0.29% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩14,012 | ₩14,640 | ₩13,385 | ₩13,719 | -2.10% | 7.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩13,612 | ₩14,840 | ₩13,012 | ₩14,840 | +9.02% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,359 | ₩14,279 | ₩12,678 | ₩13,599 | +1.80% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,998 | ₩14,279 | ₩12,758 | ₩13,612 | +4.72% | 1.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,811 | ₩13,345 | ₩12,344 | ₩12,851 | +0.31% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,478 | ₩13,332 | ₩12,478 | ₩13,012 | +4.28% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,413 | ₩14,680 | ₩12,344 | ₩13,105 | -9.07% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,680 | ₩15,894 | ₩14,066 | ₩15,214 | +3.64% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,467 | ₩15,747 | ₩14,560 | ₩14,560 | -5.87% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,786 | ₩16,001 | ₩14,226 | ₩15,787 | +6.77% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,012 | ₩15,013 | ₩13,679 | ₩14,480 | +3.33% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,625 | ₩14,279 | ₩13,319 | ₩13,492 | -0.98% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,678 | ₩13,812 | ₩12,678 | ₩13,665 | +7.79% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,029 | ₩18,883 | ₩12,958 | ₩13,372 | -25.83% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,351 | ₩19,364 | ₩17,736 | ₩19,017 | -1.72% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,697 | ₩18,697 | ₩18,109 | ₩18,109 | -3.14% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩18,149 | ₩20,018 | ₩17,776 | ₩19,204 | +5.81% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,923 | ₩19,351 | ₩18,016 | ₩18,016 | -4.80% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,670 | ₩18,670 | ₩17,682 | ₩18,657 | -0.07% | 6.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩17,789 | ₩18,657 | ₩17,762 | ₩18,657 | +4.88% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,815 | ₩18,136 | ₩16,815 | ₩18,136 | +7.86% | 6.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩17,349 | ₩19,030 | ₩17,028 | ₩17,549 | +1.15% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,390 | ₩18,683 | ₩16,281 | ₩17,883 | -2.76% | 2만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,097 | ₩19,671 | ₩18,296 | ₩18,830 | -1.40% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,683 | ₩19,444 | ₩17,375 | ₩19,084 | +2.14% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,683 | ₩19,351 | ₩16,815 | ₩18,683 | 0.00% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,122 | ₩19,324 | ₩16,762 | ₩18,336 | +7.09% | 3.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,604 | ₩19,604 | ₩15,747 | ₩17,162 | -12.46% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,359 | ₩19,684 | ₩13,359 | ₩19,217 | +43.86% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,851 | ₩14,680 | ₩11,851 | ₩14,680 | +23.87% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,944 | ₩12,678 | ₩11,624 | ₩12,678 | +6.15% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,077 | ₩12,691 | ₩11,690 | ₩12,077 | 0.00% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,012 | ₩13,012 | ₩11,343 | ₩11,784 | -9.44% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,037 | ₩12,544 | ₩11,904 | ₩12,011 | -0.22% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,851 | ₩13,012 | ₩12,344 | ₩12,344 | -3.95% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,158 | ₩13,158 | ₩12,678 | ₩12,771 | -2.94% | 4.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩13,158 | ₩13,452 | ₩12,544 | ₩13,158 | 0.00% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,345 | ₩13,345 | ₩13,025 | ₩13,025 | -2.40% | 700 |
|---|