CVR Energy Inc (CVI)

CVI
🏛️ 미국 →
36.48
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 36.44 37.16 36.18 36.48 1.8M
2025-09-29 36.74 37.49 36.07 36.82 1.8M
2025-09-26 36.00 36.37 35.60 36.31 1.4M
2025-09-25 35.22 36.30 34.80 36.01 1.9M
2025-09-24 35.45 35.63 34.84 34.85 1.9M
2025-09-23 35.45 36.51 34.94 35.31 2.5M
2025-09-22 34.27 35.65 34.10 35.39 2.7M
2025-09-19 33.89 34.32 33.23 34.26 3.7M
2025-09-18 33.16 34.04 32.56 33.87 2.5M
2025-09-17 33.06 33.69 32.61 33.10 2.1M
2025-09-16 30.73 33.36 30.70 33.18 2.8M
2025-09-15 30.55 31.19 29.81 30.47 2.4M
2025-09-12 31.98 32.14 31.12 31.16 2.4M
2025-09-11 31.81 32.45 31.09 31.82 2.6M
2025-09-10 33.13 33.23 31.53 31.92 2.6M
2025-09-09 31.17 33.24 30.97 33.13 3.5M
2025-09-08 31.41 31.50 30.09 30.83 2.5M
2025-09-05 30.45 31.59 30.25 31.43 2.1M
2025-09-04 30.79 31.35 30.62 30.97 1.8M
2025-09-03 31.56 32.21 30.82 30.89 1.4M
2025-09-02 30.70 31.88 30.38 31.79 2.6M
2025-08-29 29.72 30.59 29.51 30.49 2.5M
2025-08-28 29.66 30.13 29.24 29.66 2.3M
2025-08-27 28.09 29.91 28.09 29.58 2.3M
2025-08-26 28.09 28.35 27.79 28.26 2.3M
2025-08-25 27.47 28.48 27.29 28.42 1.9M
2025-08-22 26.76 29.10 25.89 27.28 3.8M
2025-08-21 28.88 29.15 26.79 26.84 2.9M
2025-08-20 27.19 29.07 26.90 28.89 2.3M
2025-08-19 27.11 27.24 26.53 27.01 1.3M
2025-08-18 27.00 27.24 26.41 27.02 1.5M
2025-08-15 27.12 27.39 26.58 27.06 1.3M
2025-08-14 26.85 27.14 26.49 27.00 1.7M
2025-08-13 26.00 27.01 25.84 26.91 1.6M
2025-08-12 26.23 26.75 25.91 26.04 1.8M
2025-08-11 25.98 26.09 25.32 25.86 1.6M
2025-08-08 26.50 26.50 25.74 26.02 1.8M
2025-08-07 27.00 27.17 26.17 26.41 1.5M
2025-08-06 26.41 26.95 26.02 26.71 2.2M
2025-08-05 25.14 26.33 24.74 26.17 2.0M
2025-08-04 24.96 25.19 24.33 24.93 1.6M
2025-08-01 26.23 26.38 24.81 25.06 1.7M
2025-07-31 25.45 27.38 24.36 26.78 2.9M
2025-07-30 28.78 29.05 27.86 28.27 1.3M
2025-07-29 28.86 29.29 28.42 29.12 0.9M
2025-07-28 28.11 28.84 28.01 28.72 1.1M
2025-07-25 27.55 28.10 27.17 27.81 0.9M
2025-07-24 27.81 27.94 26.81 27.31 0.9M
2025-07-23 28.16 28.32 27.55 28.18 0.8M
2025-07-22 28.23 28.77 27.83 27.85 0.8M
2025-07-21 28.55 28.84 28.33 28.40 0.8M
2025-07-18 29.31 29.80 28.54 28.60 0.7M
2025-07-17 28.96 29.38 28.77 28.93 1.0M
2025-07-16 30.85 30.93 28.89 28.94 1.3M
2025-07-15 30.43 31.21 30.25 30.79 1.1M
2025-07-14 31.79 31.97 30.74 30.98 0.9M
2025-07-11 32.20 32.49 31.87 32.23 0.7M
2025-07-10 30.78 32.67 30.49 32.49 1.4M
2025-07-09 30.31 31.02 30.27 30.88 0.9M
2025-07-08 30.27 30.73 30.16 30.56 0.9M
2025-07-07 29.43 30.27 29.32 30.21 0.9M
2025-07-03 29.35 30.06 29.35 29.86 0.5M
2025-07-02 28.03 29.67 27.91 29.55 1.1M
2025-07-01 26.98 28.24 26.69 27.87 1.4M
2025-06-30 27.11 27.50 26.78 26.85 1.0M
2025-06-27 26.28 27.22 25.85 27.19 2.5M
2025-06-26 27.00 27.12 26.32 26.35 1.3M
2025-06-25 26.89 27.33 26.57 26.86 0.7M
2025-06-24 26.52 26.99 26.30 26.87 1.0M
2025-06-23 27.53 27.95 26.80 26.90 1.0M
2025-06-20 27.41 27.76 26.95 27.51 1.3M
2025-06-18 28.16 28.48 27.15 27.41 1.3M
2025-06-17 27.76 28.60 27.40 28.28 1.3M
2025-06-16 26.73 28.03 26.73 27.67 1.2M
2025-06-13 25.92 27.00 25.54 26.95 1.0M
2025-06-12 25.42 25.97 25.00 25.68 0.7M
2025-06-11 24.99 25.86 24.80 25.81 1.0M
2025-06-10 24.20 24.96 24.13 24.72 1.1M
2025-06-09 23.80 24.19 23.40 23.82 0.6M
2025-06-06 23.50 23.80 23.17 23.47 0.6M
2025-06-05 23.55 23.57 23.00 23.22 0.9M
2025-06-04 23.64 24.01 22.93 23.41 0.9M
2025-06-03 23.34 24.20 23.06 23.75 0.7M
2025-06-02 23.82 23.82 22.63 23.26 0.7M
2025-05-30 23.39 24.17 23.18 23.39 1.0M
2025-05-29 23.10 23.54 22.93 23.50 0.7M
2025-05-28 23.78 23.83 22.95 23.04 1.1M
2025-05-27 23.65 24.13 23.56 23.86 1.2M
2025-05-23 23.49 23.58 22.86 23.50 1.0M
2025-05-22 22.06 24.08 22.00 23.89 1.3M
2025-05-21 23.07 23.16 22.20 22.26 0.9M
2025-05-20 23.98 23.98 23.14 23.24 0.5M
2025-05-19 23.59 24.02 23.40 23.98 0.8M
2025-05-16 24.43 24.59 23.82 23.97 0.9M
2025-05-15 23.04 24.37 23.04 24.36 1.0M
2025-05-14 22.75 23.59 22.46 23.44 1.2M
2025-05-13 22.38 23.20 22.27 22.99 0.9M
2025-05-12 22.00 22.73 21.78 22.05 1.1M
2025-05-09 21.26 21.46 20.90 21.34 1.0M
2025-05-08 20.78 21.36 20.69 21.05 0.8M
2025-05-07 20.87 20.93 20.30 20.63 0.9M
2025-05-06 20.38 21.11 20.24 20.82 1.1M
2025-05-05 20.19 20.87 20.10 20.21 1.4M
2025-05-02 19.60 20.24 19.50 20.20 1.0M
2025-05-01 18.88 19.78 18.75 19.35 1.3M
2025-04-30 19.22 19.25 18.73 18.86 1.1M
2025-04-29 18.58 19.84 17.95 19.48 1.9M
2025-04-28 18.37 18.86 18.33 18.71 0.9M
2025-04-25 18.05 18.53 17.91 18.41 0.7M
2025-04-24 18.02 18.52 17.93 18.30 1.0M
2025-04-23 18.93 18.93 17.56 17.88 1.1M
2025-04-22 18.51 18.91 18.33 18.47 0.7M
2025-04-21 18.17 18.35 17.84 18.25 0.6M
2025-04-17 18.20 18.65 18.08 18.39 0.8M
2025-04-16 18.13 18.62 17.76 17.96 1.1M
2025-04-15 17.83 18.12 17.61 17.73 0.8M
2025-04-14 18.04 18.15 17.56 17.93 0.9M
2025-04-11 16.67 17.86 16.66 17.66 1.4M
2025-04-10 17.09 17.19 16.42 16.79 1.3M
2025-04-09 15.82 17.98 15.69 17.58 1.8M
2025-04-08 16.97 17.69 16.09 16.14 2.1M
2025-04-07 15.61 16.75 15.10 16.35 2.0M
2025-04-04 17.44 17.49 15.97 16.06 1.6M
2025-04-03 18.19 18.68 17.74 17.87 1.3M
2025-04-02 19.01 19.58 19.01 19.54 0.6M
2025-04-01 19.39 19.40 18.59 19.22 0.6M
2025-03-31 19.54 19.91 19.39 19.40 0.6M
2025-03-28 19.96 20.42 19.73 19.82 0.5M
2025-03-27 20.11 20.15 19.66 20.14 0.6M
2025-03-26 20.27 20.91 20.03 20.24 0.6M
2025-03-25 20.28 20.50 19.91 20.03 0.9M
2025-03-24 21.18 21.43 20.06 20.29 0.9M
2025-03-21 21.82 21.82 21.10 21.20 1.6M
2025-03-20 21.43 22.04 21.24 21.81 1.1M
2025-03-19 21.13 21.99 21.08 21.83 1.1M
2025-03-18 20.82 21.34 20.56 21.27 1.1M
2025-03-17 19.30 20.77 19.28 20.68 1.2M
2025-03-14 18.33 19.33 18.21 19.23 0.9M
2025-03-13 18.29 18.60 17.98 18.31 0.7M
2025-03-12 17.63 18.40 17.52 17.97 1.4M
2025-03-11 18.42 18.72 17.87 17.96 1.2M
2025-03-10 18.31 18.69 18.05 18.18 0.9M
2025-03-07 18.30 18.90 18.05 18.06 1.2M
2025-03-06 18.07 19.06 18.06 18.35 1.3M
2025-03-05 17.78 18.33 17.47 18.12 1.2M
2025-03-04 17.55 18.42 17.25 17.98 1.5M
2025-03-03 18.52 18.71 17.42 17.71 1.4M
2025-02-28 18.89 19.11 18.16 18.42 1.3M
2025-02-27 19.89 20.26 18.99 19.05 1.5M
2025-02-26 20.45 20.45 19.29 19.88 1.1M
2025-02-25 21.15 21.18 20.17 20.54 1.2M
2025-02-24 20.53 21.30 20.32 21.07 1.4M
2025-02-21 20.26 20.62 20.00 20.35 1.1M
2025-02-20 19.66 20.37 18.91 20.19 1.3M
2025-02-19 20.71 22.20 19.49 19.86 3.5M
2025-02-18 18.55 18.96 18.21 18.49 1.4M
2025-02-14 18.40 18.70 18.27 18.56 0.6M
2025-02-13 18.59 18.61 17.70 18.22 0.8M
2025-02-12 19.28 19.40 18.49 18.61 0.6M
2025-02-11 19.22 19.65 19.18 19.51 0.4M
2025-02-10 18.58 19.44 18.58 19.27 0.8M
2025-02-07 18.51 18.66 18.20 18.34 0.7M
2025-02-06 19.04 19.10 18.29 18.39 0.6M
2025-02-05 19.52 19.68 18.94 18.96 0.7M
2025-02-04 18.77 19.77 18.72 19.66 0.7M
2025-02-03 18.68 19.22 18.34 18.92 0.6M
2025-01-31 18.90 19.42 18.51 18.95 0.7M
2025-01-30 19.98 20.02 18.75 19.07 0.9M
2025-01-29 19.32 19.81 19.16 19.67 0.9M
2025-01-28 20.15 20.33 19.26 19.44 0.8M
2025-01-27 20.84 21.00 20.13 20.22 0.7M
2025-01-24 21.25 21.26 20.67 20.69 0.5M
2025-01-23 20.47 21.30 20.44 21.28 0.7M
2025-01-22 21.02 21.11 20.31 20.41 0.9M
2025-01-21 21.02 21.46 20.53 21.35 1.1M
2025-01-17 21.56 21.58 20.79 21.08 1.1M
2025-01-16 21.00 21.67 20.95 21.62 0.8M
2025-01-15 20.71 21.35 20.53 21.25 1.1M
2025-01-14 20.39 20.87 20.02 20.48 1.0M
2025-01-13 19.25 20.48 19.10 20.40 1.2M
2025-01-10 18.94 19.06 18.61 18.95 0.7M
2025-01-08 18.04 18.74 18.04 18.59 1.3M
2025-01-07 18.22 18.36 17.99 18.22 0.9M
2025-01-06 18.69 18.86 18.05 18.07 1.2M
2025-01-03 18.71 18.78 18.33 18.73 1.0M
2025-01-02 18.95 19.05 18.69 18.78 0.7M