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 | ₩32,871 | ₩32,938 | ₩32,696 | ₩32,857 | -0.04% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩33,058 | ₩33,420 | ₩32,763 | ₩32,804 | -0.77% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩33,541 | ₩33,661 | ₩32,964 | ₩33,098 | -1.32% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩33,742 | ₩33,900 | ₩33,259 | ₩33,326 | -1.23% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩33,742 | ₩33,862 | ₩33,460 | ₩33,675 | -0.20% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩33,688 | ₩33,949 | ₩33,501 | ₩33,782 | +0.28% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩33,687 | ₩33,849 | ₩33,648 | ₩33,648 | -0.12% | 2.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,849 |
| ₩33,273 |
| ₩33,621 |
| +0.56% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩33,567 | ₩33,567 | ₩33,340 | ₩33,346 | -0.66% | 9.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,313 | ₩33,675 | ₩33,313 | ₩33,567 | +0.76% | 2.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,139 | ₩33,273 | ₩32,897 | ₩33,273 | +0.40% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,232 | ₩33,299 | ₩33,112 | ₩33,112 | -0.36% | 7.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,554 | ₩33,588 | ₩33,206 | ₩33,380 | -0.52% | 9.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,333 | ₩34,264 | ₩32,938 | ₩33,567 | +0.70% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,206 | ₩33,460 | ₩32,897 | ₩33,192 | -0.04% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,387 | ₩33,836 | ₩33,031 | ₩33,085 | -0.90% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,152 | ₩33,795 | ₩33,152 | ₩33,393 | +0.73% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,541 | ₩33,782 | ₩33,527 | ₩33,782 | +0.72% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,501 | ₩33,769 | ₩33,501 | ₩33,688 | +0.56% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,501 | ₩33,755 | ₩33,420 | ₩33,501 | 0.00% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,554 | ₩33,702 | ₩33,259 | ₩33,501 | -0.16% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,549 | ₩33,567 | ₩33,393 | ₩33,420 | -0.38% | 2.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,635 | ₩33,755 | ₩33,434 | ₩33,514 | -0.36% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,487 | ₩33,809 | ₩33,273 | ₩33,755 | +0.80% | 8.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,501 | ₩33,581 | ₩33,192 | ₩33,400 | -0.30% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,635 | ₩33,702 | ₩33,098 | ₩33,635 | 0.00% | 115만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,266 | ₩33,769 | ₩33,192 | ₩33,487 | +0.66% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,266 | ₩33,365 | ₩32,710 | ₩33,273 | +0.02% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,400 | ₩33,434 | ₩33,098 | ₩33,165 | -0.70% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,152 | ₩33,474 | ₩33,031 | ₩33,192 | +0.12% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,943 | ₩33,956 | ₩32,964 | ₩32,991 | -2.80% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,876 | ₩34,037 | ₩33,782 | ₩33,970 | +0.28% | 2만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,996 | ₩34,037 | ₩33,755 | ₩34,037 | +0.12% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,862 | ₩34,010 | ₩33,825 | ₩33,996 | +0.40% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,944 | ₩34,010 | ₩33,447 | ₩33,836 | -0.32% | 8.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,782 | ₩34,010 | ₩33,777 | ₩33,795 | +0.04% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,702 | ₩34,050 | ₩33,688 | ₩33,970 | +0.80% | 4.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,903 | ₩33,970 | ₩33,635 | ₩33,688 | -0.63% | 6.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,956 | ₩34,090 | ₩33,702 | ₩33,929 | -0.08% | 6.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,836 | ₩34,050 | ₩33,782 | ₩34,010 | +0.51% | 5.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,049 | ₩34,251 | ₩33,688 | ₩33,903 | -0.43% | 8.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,171 | ₩34,238 | ₩33,715 | ₩34,238 | +0.20% | 2.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,876 | ₩34,291 | ₩33,836 | ₩34,191 | +0.93% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,192 | ₩34,492 | ₩34,037 | ₩34,197 | +0.02% | 8.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,197 | ₩34,532 | ₩34,164 | ₩34,345 | +0.43% | 7.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,983 | ₩34,452 | ₩33,983 | ₩34,439 | +1.34% | 4.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,949 | ₩34,104 | ₩33,862 | ₩34,037 | +0.26% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,848 | ₩34,492 | ₩33,798 | ₩34,104 | +0.76% | 4.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,782 | ₩33,956 | ₩33,434 | ₩33,943 | +0.48% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,970 | ₩34,841 | ₩33,541 | ₩33,715 | -0.75% | 4.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,881 | ₩34,063 | ₩33,702 | ₩34,063 | +0.54% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,769 | ₩34,144 | ₩33,393 | ₩33,889 | +0.36% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 2.2천 |
|---|