시장 데이터를 불러오는 중
전체 종목
Carlyle Credit Income Fund Shares of Beneficial Interest 과거 주가
Carlyle Credit Income Fund Shares of Beneficial Interest · CCIF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carlyle Credit Income Fund Shares of Beneficial Interest · CCIF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,243 | ₩3,296 | ₩2,988 | ₩3,149 | -2.89% | 56만 |
| 2026.09.28–2026.10.02 | ₩3,216 | ₩3,323 | ₩3,082 | ₩3,283 | +2.08% | 70만 |
| 2026.09.21–2026.09.25 | ₩3,283 | ₩3,337 | ₩2,948 | ₩3,243 | -1.22% | 81.4만 |
| 2026.09.14–2026.09.18 | ₩3,457 | ₩3,511 | ₩3,239 | ₩3,337 | -3.49% | 72.2만 |
| 2026.09.08–2026.09.11 | ₩3,672 | ₩3,681 | ₩3,410 | ₩3,417 | -6.93% | 52.6만 |
| 2026.08.31–2026.09.04 | ₩3,658 | ₩3,740 | ₩3,564 | ₩3,631 | -0.73% | 52.3만 |
| 2026.08.24–2026.08.28 | ₩3,631 | ₩3,698 | ₩3,564 | ₩3,605 | -0.74% | 41.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,859 |
| ₩4,007 |
| ₩3,631 |
| ₩3,658 |
| -5.21% |
| 59.3만 |
| 2026.08.10–2026.08.14 | ₩3,819 | ₩3,846 | ₩3,645 | ₩3,832 | +0.35% | 86.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,752 | ₩3,886 | ₩3,694 | ₩3,806 | +1.43% | 42.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,618 | ₩3,806 | ₩3,524 | ₩3,752 | +3.70% | 55.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,779 | ₩3,792 | ₩3,538 | ₩3,564 | -5.67% | 69.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,792 | ₩3,966 | ₩3,631 | ₩3,752 | -1.06% | 53.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,765 | ₩3,924 | ₩3,739 | ₩3,832 | +1.78% | 25.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,752 | ₩3,873 | ₩3,665 | ₩3,752 | 0.00% | 29.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,779 | ₩3,779 | ₩3,524 | ₩3,712 | -1.77% | 57.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,208 | ₩4,209 | ₩3,444 | ₩3,779 | -10.19% | 95.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,114 | ₩4,194 | ₩4,060 | ₩4,127 | +0.33% | 30.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,154 | ₩4,221 | ₩4,060 | ₩4,114 | -0.97% | 54.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,248 | ₩4,363 | ₩4,127 | ₩4,194 | -1.26% | 50.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,502 | ₩4,516 | ₩4,255 | ₩4,281 | -4.91% | 58.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,489 | ₩4,677 | ₩4,409 | ₩4,677 | +4.18% | 58.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,422 | ₩4,502 | ₩4,261 | ₩4,368 | -1.21% | 87.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,315 | ₩4,556 | ₩4,288 | ₩4,476 | +3.73% | 61.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,395 | ₩4,516 | ₩4,275 | ₩4,288 | -2.44% | 41.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,328 | ₩4,650 | ₩4,328 | ₩4,596 | +6.19% | 55.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,342 | ₩4,610 | ₩4,342 | ₩4,382 | +0.93% | 61.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,141 | ₩4,449 | ₩4,141 | ₩4,368 | +5.50% | 41.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,167 | ₩4,395 | ₩4,033 | ₩4,238 | +1.70% | 54.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,261 | ₩4,355 | ₩4,087 | ₩4,194 | -1.57% | 89.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,315 | ₩4,650 | ₩4,221 | ₩4,409 | +2.17% | 59.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,502 | ₩4,824 | ₩4,308 | ₩4,342 | -3.57% | 84.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,770 | ₩4,945 | ₩4,355 | ₩4,516 | -5.34% | 121.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,650 | ₩4,958 | ₩4,315 | ₩4,690 | +0.86% | 200.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,601 | ₩5,601 | ₩5,199 | ₩5,199 | -7.18% | 77.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,057 | ₩6,151 | ₩5,045 | ₩5,601 | -7.52% | 138.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,405 | ₩6,405 | ₩5,990 | ₩6,057 | -5.44% | 73.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,486 | ₩6,553 | ₩6,285 | ₩6,352 | -2.07% | 41만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,271 | ₩6,633 | ₩6,207 | ₩6,633 | +5.77% | 70.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,365 | ₩6,432 | ₩6,224 | ₩6,298 | -1.05% | 46만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,137 | ₩6,365 | ₩6,100 | ₩6,352 | +3.49% | 90.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,365 | ₩6,389 | ₩6,151 | ₩6,191 | -2.74% | 66.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,298 | ₩6,620 | ₩6,164 | ₩6,325 | +0.43% | 89.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,955 | ₩6,955 | ₩6,258 | ₩6,285 | -9.63% | 80.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,995 | ₩7,142 | ₩6,901 | ₩6,915 | -1.15% | 45.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,754 | ₩6,995 | ₩6,754 | ₩6,982 | +3.37% | 27.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,727 | ₩6,782 | ₩6,285 | ₩6,727 | 0.00% | 80.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,968 | ₩7,062 | ₩6,874 | ₩6,915 | -0.77% | 56.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,102 | ₩7,102 | ₩6,821 | ₩6,928 | -2.45% | 50.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,236 | ₩7,276 | ₩6,928 | ₩7,089 | -2.04% | 61.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,303 | ₩7,317 | ₩6,998 | ₩7,209 | -1.28% | 106.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,075 | ₩7,357 | ₩7,008 | ₩7,196 | +1.70% | 54.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,129 | ₩7,311 | ₩7,042 | ₩7,062 | -0.94% | 10만 |
|---|