시장 데이터를 불러오는 중
전체 종목
CION Investment Corporation 7.50% Notes due 2029 과거 주가
CION Investment Corporation 7.50% Notes due 2029 · CICB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CION Investment Corporation 7.50% Notes due 2029 · CICB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,897 | ₩32,964 | ₩32,723 | ₩32,884 | -0.04% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩33,085 | ₩33,447 | ₩32,790 | ₩32,830 | -0.77% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩33,568 | ₩33,689 | ₩32,991 | ₩33,125 | -1.32% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩33,769 | ₩33,927 | ₩33,286 | ₩33,353 | -1.23% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩33,769 | ₩33,890 | ₩33,488 | ₩33,702 | -0.20% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩33,716 | ₩33,977 | ₩33,528 | ₩33,809 | +0.28% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩33,714 | ₩33,876 | ₩33,675 | ₩33,675 | -0.12% | 2.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,876 |
| ₩33,300 |
| ₩33,648 |
| +0.56% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩33,595 | ₩33,595 | ₩33,367 | ₩33,374 | -0.66% | 9.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,340 | ₩33,702 | ₩33,340 | ₩33,595 | +0.76% | 2.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,166 | ₩33,300 | ₩32,924 | ₩33,300 | +0.40% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,260 | ₩33,327 | ₩33,139 | ₩33,139 | -0.36% | 7.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,581 | ₩33,615 | ₩33,233 | ₩33,407 | -0.52% | 9.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,360 | ₩34,292 | ₩32,964 | ₩33,595 | +0.70% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,233 | ₩33,488 | ₩32,924 | ₩33,219 | -0.04% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,414 | ₩33,863 | ₩33,058 | ₩33,112 | -0.90% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,179 | ₩33,823 | ₩33,179 | ₩33,420 | +0.73% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,568 | ₩33,809 | ₩33,555 | ₩33,809 | +0.72% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,528 | ₩33,796 | ₩33,528 | ₩33,716 | +0.56% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,528 | ₩33,783 | ₩33,447 | ₩33,528 | 0.00% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,581 | ₩33,729 | ₩33,286 | ₩33,528 | -0.16% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,576 | ₩33,595 | ₩33,420 | ₩33,447 | -0.38% | 2.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,662 | ₩33,783 | ₩33,461 | ₩33,541 | -0.36% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,514 | ₩33,836 | ₩33,300 | ₩33,783 | +0.80% | 8.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,528 | ₩33,608 | ₩33,219 | ₩33,427 | -0.30% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,662 | ₩33,729 | ₩33,125 | ₩33,662 | 0.00% | 115만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,293 | ₩33,796 | ₩33,219 | ₩33,514 | +0.66% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,293 | ₩33,392 | ₩32,736 | ₩33,300 | +0.02% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,427 | ₩33,461 | ₩33,125 | ₩33,192 | -0.70% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,179 | ₩33,501 | ₩33,058 | ₩33,219 | +0.12% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,970 | ₩33,984 | ₩32,991 | ₩33,018 | -2.80% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,903 | ₩34,064 | ₩33,809 | ₩33,997 | +0.28% | 2만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,024 | ₩34,064 | ₩33,783 | ₩34,064 | +0.12% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,890 | ₩34,037 | ₩33,852 | ₩34,024 | +0.40% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,972 | ₩34,037 | ₩33,474 | ₩33,863 | -0.32% | 8.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,809 | ₩34,037 | ₩33,804 | ₩33,823 | +0.04% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,729 | ₩34,078 | ₩33,716 | ₩33,997 | +0.80% | 4.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,930 | ₩33,997 | ₩33,662 | ₩33,716 | -0.63% | 6.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,984 | ₩34,118 | ₩33,729 | ₩33,957 | -0.08% | 6.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,863 | ₩34,078 | ₩33,809 | ₩34,037 | +0.51% | 5.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,076 | ₩34,279 | ₩33,716 | ₩33,930 | -0.43% | 8.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,198 | ₩34,265 | ₩33,742 | ₩34,265 | +0.20% | 2.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,903 | ₩34,319 | ₩33,863 | ₩34,218 | +0.93% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,220 | ₩34,520 | ₩34,064 | ₩34,225 | +0.02% | 8.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,225 | ₩34,560 | ₩34,192 | ₩34,373 | +0.43% | 7.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,011 | ₩34,480 | ₩34,011 | ₩34,467 | +1.34% | 4.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,977 | ₩34,131 | ₩33,890 | ₩34,064 | +0.26% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,875 | ₩34,520 | ₩33,825 | ₩34,131 | +0.76% | 4.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,809 | ₩33,984 | ₩33,461 | ₩33,970 | +0.48% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,997 | ₩34,869 | ₩33,568 | ₩33,742 | -0.75% | 4.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,909 | ₩34,091 | ₩33,729 | ₩34,091 | +0.54% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,796 | ₩34,171 | ₩33,420 | ₩33,917 | +0.36% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 2.2천 |
|---|