시장 데이터를 불러오는 중
전체 종목
CION Investment Corporation 7.50% Notes due 2031 과거 주가
CION Investment Corporation 7.50% Notes due 2031 · CICC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CION Investment Corporation 7.50% Notes due 2031 · CICC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,576 | ₩32,576 | ₩32,562 | ₩32,562 | -0.04% | 1.2천 |
| 2026.10.08 | ₩32,938 | ₩32,938 | ₩32,603 | ₩32,643 | -0.90% | 4.6천 |
| 2026.10.07 | ₩32,964 | ₩32,964 | ₩32,495 | ₩32,710 | -0.77% | 6.1천 |
| 2026.10.06 | ₩33,031 | ₩33,045 | ₩32,964 | ₩32,991 | -0.12% | 4.3천 |
| 2026.10.05 | ₩32,938 | ₩33,058 | ₩32,884 | ₩33,058 | +0.37% | 1.6만 |
| 2026.10.02 | ₩32,643 | ₩32,991 | ₩32,562 | ₩32,991 | +1.07% | 8.4천 |
| 2026.10.01 | ₩32,576 | ₩32,576 | ₩32,442 | ₩32,495 | -0.25% | 2.7천 |
| 2026.09.30 | ₩32,589 | ₩32,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,536 |
| -0.16% |
| 8.7천 |
| 2026.09.29 | ₩32,562 | ₩32,629 | ₩32,495 | ₩32,629 | +0.21% | 5.1천 |
|---|
| 2026.09.28 | ₩32,871 | ₩32,871 | ₩32,562 | ₩32,683 | -0.57% | 8.6천 |
|---|
| 2026.09.25 | ₩32,817 | ₩32,830 | ₩32,817 | ₩32,830 | +0.04% | 1.4천 |
|---|
| 2026.09.24 | ₩32,723 | ₩32,777 | ₩32,683 | ₩32,777 | +0.16% | 4.4천 |
|---|
| 2026.09.23 | ₩32,723 | ₩32,884 | ₩32,589 | ₩32,737 | +0.04% | 4천 |
|---|
| 2026.09.22 | ₩32,830 | ₩32,911 | ₩32,710 | ₩32,911 | +0.24% | 4.5천 |
|---|
| 2026.09.21 | ₩32,817 | ₩32,924 | ₩32,763 | ₩32,897 | +0.24% | 3.9천 |
|---|
| 2026.09.18 | ₩32,763 | ₩32,951 | ₩32,670 | ₩32,683 | -0.25% | 6.4천 |
|---|
| 2026.09.17 | ₩32,897 | ₩33,058 | ₩32,670 | ₩32,696 | -0.61% | 9.9천 |
|---|
| 2026.09.16 | ₩33,018 | ₩33,125 | ₩33,018 | ₩33,045 | +0.08% | 1.5천 |
|---|
| 2026.09.15 | ₩33,058 | ₩33,259 | ₩32,991 | ₩33,259 | +0.61% | 4.8천 |
|---|
| 2026.09.14 | ₩33,299 | ₩33,460 | ₩33,299 | ₩33,460 | +0.48% | 600 |
|---|
| 2026.09.11 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 800 |
|---|
| 2026.09.09 | ₩33,165 | ₩33,393 | ₩32,924 | ₩33,393 | +0.69% | 2.2천 |
|---|
| 2026.09.08 | ₩33,165 | ₩33,179 | ₩33,112 | ₩33,112 | -0.16% | 1.1천 |
|---|
| 2026.09.04 | ₩33,098 | ₩33,098 | ₩32,696 | ₩32,924 | -0.53% | 3.2만 |
|---|
| 2026.09.03 | ₩33,393 | ₩33,501 | ₩33,232 | ₩33,232 | -0.48% | 6.7천 |
|---|
| 2026.09.02 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩33,487 | ₩33,567 | ₩33,286 | ₩33,567 | +0.24% | 800 |
|---|
| 2026.08.31 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩33,487 | ₩33,501 | ₩33,474 | ₩33,474 | -0.04% | 1.2천 |
|---|
| 2026.08.26 | ₩33,474 | ₩33,501 | ₩33,474 | ₩33,501 | +0.08% | 3.3천 |
|---|
| 2026.08.25 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 3.1천 |
|---|
| 2026.08.24 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,286 | ₩33,420 | ₩33,286 | ₩33,420 | +0.40% | 1.1천 |
|---|
| 2026.08.20 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,474 | ₩33,474 | ₩33,098 | ₩33,259 | -0.64% | 2.1천 |
|---|
| 2026.08.18 | ₩33,366 | ₩33,501 | ₩33,098 | ₩33,501 | +0.40% | 5.4천 |
|---|
| 2026.08.17 | ₩33,299 | ₩33,501 | ₩33,098 | ₩33,501 | +0.60% | 2.5천 |
|---|
| 2026.08.14 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,098 | ₩33,635 | ₩33,098 | ₩33,273 | +0.53% | 1.8천 |
|---|
| 2026.08.12 | ₩32,938 | ₩33,340 | ₩32,924 | ₩33,340 | +1.22% | 1.6천 |
|---|
| 2026.08.11 | ₩33,259 | ₩33,259 | ₩33,085 | ₩33,098 | -0.48% | 6.6천 |
|---|
| 2026.08.10 | ₩33,299 | ₩33,299 | ₩33,232 | ₩33,286 | -0.04% | 1.6천 |
|---|
| 2026.08.07 | ₩33,125 | ₩33,232 | ₩33,098 | ₩33,232 | +0.32% | 6.4천 |
|---|
| 2026.08.06 | ₩33,165 | ₩33,273 | ₩33,165 | ₩33,219 | +0.16% | 2.4천 |
|---|
| 2026.08.05 | ₩33,139 | ₩33,139 | ₩33,098 | ₩33,098 | -0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩32,830 | ₩33,098 | ₩32,830 | ₩33,098 | +0.82% | 2.6천 |
|---|
| 2026.08.03 | ₩32,871 | ₩32,991 | ₩32,844 | ₩32,991 | +0.37% | 1.2천 |
|---|
| 2026.07.31 | ₩32,696 | ₩33,045 | ₩32,696 | ₩33,045 | +1.07% | 1.5만 |
|---|
| 2026.07.30 | ₩32,670 | ₩32,884 | ₩32,670 | ₩32,750 | +0.25% | 2.4천 |
|---|
| 2026.07.29 | ₩32,777 | ₩32,777 | ₩32,455 | ₩32,562 | -0.65% | 2.4만 |
|---|
| 2026.07.28 | ₩32,884 | ₩32,924 | ₩32,817 | ₩32,857 | -0.08% | 1.4천 |
|---|
| 2026.07.27 | ₩32,938 | ₩32,938 | ₩32,884 | ₩32,884 | -0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩33,031 | ₩33,031 | ₩32,763 | ₩32,790 | -0.73% | 4.7천 |
|---|
| 2026.07.23 | ₩32,911 | ₩33,031 | ₩32,763 | ₩33,031 | +0.37% | 3.5천 |
|---|
| 2026.07.22 | ₩33,031 | ₩33,031 | ₩32,964 | ₩32,991 | -0.12% | 1.9천 |
|---|
| 2026.07.21 | ₩32,951 | ₩33,152 | ₩32,763 | ₩33,058 | +0.33% | 5.5천 |
|---|
| 2026.07.20 | ₩33,179 | ₩33,179 | ₩32,804 | ₩32,857 | -0.97% | 4.6천 |
|---|
| 2026.07.17 | ₩33,005 | ₩33,259 | ₩32,871 | ₩33,112 | +0.32% | 1.3만 |
|---|
| 2026.07.16 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩32,696 | ₩32,830 | ₩32,670 | ₩32,763 | +0.20% | 4.3천 |
|---|
| 2026.07.14 | ₩32,763 | ₩32,897 | ₩32,603 | ₩32,763 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩32,884 | ₩32,884 | ₩32,589 | ₩32,670 | -0.65% | 4천 |
|---|
| 2026.07.10 | ₩32,871 | ₩32,871 | ₩32,710 | ₩32,871 | 0.00% | 4.6천 |
|---|
| 2026.07.09 | ₩32,830 | ₩32,884 | ₩32,817 | ₩32,884 | +0.16% | 4.6천 |
|---|
| 2026.07.08 | ₩32,696 | ₩32,817 | ₩32,696 | ₩32,817 | +0.37% | 3.9천 |
|---|
| 2026.07.07 | ₩32,683 | ₩32,804 | ₩32,643 | ₩32,750 | +0.21% | 6.1천 |
|---|
| 2026.07.06 | ₩32,710 | ₩32,830 | ₩32,643 | ₩32,683 | -0.08% | 8.9천 |
|---|
| 2026.07.02 | ₩32,710 | ₩32,710 | ₩30,016 | ₩32,643 | -0.20% | 2.2만 |
|---|
| 2026.07.01 | ₩32,924 | ₩32,924 | ₩32,683 | ₩32,683 | -0.73% | 1.1만 |
|---|
| 2026.06.30 | ₩33,112 | ₩33,112 | ₩32,643 | ₩32,643 | -1.42% | 3.7만 |
|---|
| 2026.06.29 | ₩33,018 | ₩33,098 | ₩33,018 | ₩33,098 | +0.24% | 1천 |
|---|
| 2026.06.26 | ₩33,139 | ₩33,139 | ₩32,817 | ₩33,085 | -0.16% | 9.4천 |
|---|
| 2026.06.25 | ₩33,072 | ₩33,112 | ₩32,763 | ₩33,112 | +0.12% | 8.6천 |
|---|
| 2026.06.24 | ₩32,871 | ₩33,112 | ₩32,844 | ₩32,857 | -0.04% | 5.3천 |
|---|
| 2026.06.23 | ₩32,978 | ₩33,165 | ₩32,844 | ₩32,871 | -0.33% | 5.4천 |
|---|
| 2026.06.22 | ₩33,286 | ₩33,286 | ₩33,139 | ₩33,139 | -0.44% | 5.5천 |
|---|
| 2026.06.18 | ₩33,098 | ₩33,286 | ₩33,098 | ₩33,206 | +0.32% | 6.6천 |
|---|
| 2026.06.17 | ₩33,286 | ₩33,286 | ₩33,045 | ₩33,045 | -0.72% | 1.1만 |
|---|
| 2026.06.16 | ₩33,072 | ₩33,273 | ₩33,045 | ₩33,219 | +0.45% | 8천 |
|---|
| 2026.06.15 | ₩33,165 | ₩33,259 | ₩33,125 | ₩33,259 | +0.28% | 4.6천 |
|---|
| 2026.06.12 | ₩33,554 | ₩33,554 | ₩33,501 | ₩33,501 | -0.16% | 4천 |
|---|
| 2026.06.11 | ₩33,567 | ₩33,594 | ₩33,567 | ₩33,581 | +0.04% | 2.5천 |
|---|
| 2026.06.10 | ₩33,594 | ₩33,594 | ₩33,474 | ₩33,554 | -0.12% | 1.1만 |
|---|
| 2026.06.09 | ₩33,581 | ₩33,581 | ₩33,407 | ₩33,474 | -0.32% | 3.8천 |
|---|
| 2026.06.08 | ₩33,501 | ₩33,635 | ₩33,501 | ₩33,567 | +0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩33,366 | ₩33,393 | ₩33,273 | ₩33,380 | +0.04% | 4.9천 |
|---|
| 2026.06.04 | ₩33,366 | ₩33,407 | ₩33,246 | ₩33,366 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩33,487 | ₩33,487 | ₩33,192 | ₩33,407 | -0.24% | 1.8만 |
|---|
| 2026.06.02 | ₩33,514 | ₩33,608 | ₩33,487 | ₩33,608 | +0.28% | 5.7천 |
|---|
| 2026.06.01 | ₩33,366 | ₩33,541 | ₩33,273 | ₩33,501 | +0.40% | 1.3만 |
|---|
| 2026.05.29 | ₩33,514 | ₩33,688 | ₩33,232 | ₩33,246 | -0.80% | 2.7만 |
|---|
| 2026.05.28 | ₩33,286 | ₩33,742 | ₩33,286 | ₩33,514 | +0.68% | 1.8만 |
|---|
| 2026.05.27 | ₩33,501 | ₩33,501 | ₩33,273 | ₩33,380 | -0.36% | 7.1천 |
|---|
| 2026.05.26 | ₩33,420 | ₩33,567 | ₩33,353 | ₩33,501 | +0.24% | 9.7천 |
|---|
| 2026.05.22 | ₩33,434 | ₩33,434 | ₩33,246 | ₩33,299 | -0.40% | 4.2천 |
|---|
| 2026.05.21 | ₩33,380 | ₩33,407 | ₩33,232 | ₩33,407 | +0.08% | 1만 |
|---|
| 2026.05.20 | ₩33,501 | ₩33,567 | ₩33,299 | ₩33,434 | -0.20% | 9.2천 |
|---|
| 2026.05.19 | ₩33,608 | ₩33,608 | ₩33,434 | ₩33,434 | -0.52% | 2.6천 |
|---|
| 2026.05.18 | ₩33,487 | ₩33,608 | ₩33,434 | ₩33,514 | +0.08% | 4.6천 |
|---|
| 2026.05.15 | ₩33,407 | ₩33,434 | ₩33,393 | ₩33,434 | +0.08% | 2.3천 |
|---|
| 2026.05.14 | ₩33,380 | ₩33,434 | ₩33,273 | ₩33,380 | 0.00% | 4.4천 |
|---|
| 2026.05.13 | ₩33,514 | ₩33,675 | ₩33,232 | ₩33,487 | -0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩33,567 | ₩33,688 | ₩33,567 | ₩33,608 | +0.12% | 4.7천 |
|---|
| 2026.05.11 | ₩33,501 | ₩33,567 | ₩33,420 | ₩33,567 | +0.20% | 7천 |
|---|
| 2026.05.08 | ₩33,501 | ₩33,635 | ₩33,501 | ₩33,554 | +0.16% | 2천 |
|---|
| 2026.05.07 | ₩33,541 | ₩33,688 | ₩33,474 | ₩33,675 | +0.40% | 7.3천 |
|---|
| 2026.05.06 | ₩33,541 | ₩33,554 | ₩33,380 | ₩33,541 | 0.00% | 6.6천 |
|---|
| 2026.05.05 | ₩33,769 | ₩33,769 | ₩33,460 | ₩33,527 | -0.71% | 1.9만 |
|---|
| 2026.05.04 | ₩33,755 | ₩33,769 | ₩33,728 | ₩33,769 | +0.04% | 3.3천 |
|---|
| 2026.05.01 | ₩33,755 | ₩33,755 | ₩33,621 | ₩33,755 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩33,581 | ₩33,742 | ₩33,420 | ₩33,742 | +0.48% | 3.9천 |
|---|
| 2026.04.29 | ₩33,795 | ₩33,795 | ₩33,434 | ₩33,742 | -0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 1.4천 |
|---|
| 2026.04.27 | ₩33,795 | ₩33,795 | ₩33,715 | ₩33,728 | -0.20% | 2.6천 |
|---|
| 2026.04.24 | ₩33,675 | ₩33,795 | ₩33,675 | ₩33,728 | +0.16% | 4천 |
|---|
| 2026.04.23 | ₩33,728 | ₩33,795 | ₩33,460 | ₩33,648 | -0.24% | 1.1만 |
|---|
| 2026.04.22 | ₩33,742 | ₩33,742 | ₩33,527 | ₩33,675 | -0.20% | 8.2천 |
|---|
| 2026.04.21 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 1.3천 |
|---|
| 2026.04.20 | ₩33,702 | ₩33,795 | ₩33,702 | ₩33,795 | +0.28% | 1.5천 |
|---|
| 2026.04.17 | ₩33,782 | ₩33,782 | ₩33,715 | ₩33,782 | 0.00% | 3.6천 |
|---|
| 2026.04.16 | ₩33,581 | ₩33,836 | ₩33,581 | ₩33,836 | +0.76% | 2.7천 |
|---|
| 2026.04.15 | ₩33,755 | ₩33,755 | ₩33,675 | ₩33,675 | -0.24% | 3.8천 |
|---|
| 2026.04.14 | ₩33,661 | ₩33,769 | ₩33,661 | ₩33,769 | +0.32% | 4.1천 |
|---|
| 2026.04.13 | ₩33,567 | ₩33,755 | ₩33,567 | ₩33,728 | +0.48% | 2.5천 |
|---|
| 2026.04.10 | ₩33,715 | ₩33,769 | ₩33,501 | ₩33,755 | +0.12% | 1.1만 |
|---|
| 2026.04.09 | ₩33,366 | ₩33,702 | ₩33,366 | ₩33,702 | +1.00% | 4.7천 |
|---|
| 2026.04.08 | ₩33,648 | ₩33,702 | ₩33,594 | ₩33,594 | -0.16% | 1.2천 |
|---|
| 2026.04.07 | ₩33,273 | ₩33,594 | ₩33,206 | ₩33,594 | +0.97% | 4.5천 |
|---|
| 2026.04.06 | ₩33,299 | ₩33,407 | ₩33,273 | ₩33,273 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩33,192 | ₩33,299 | ₩33,165 | ₩33,273 | +0.24% | 4.4천 |
|---|
| 2026.04.01 | ₩33,072 | ₩33,420 | ₩33,072 | ₩33,259 | +0.57% | 3.2천 |
|---|
| 2026.03.31 | ₩33,434 | ₩33,608 | ₩32,696 | ₩32,696 | -2.20% | 2.7만 |
|---|
| 2026.03.30 | ₩33,635 | ₩33,702 | ₩33,635 | ₩33,702 | +0.20% | 4.3천 |
|---|
| 2026.03.27 | ₩33,299 | ₩33,702 | ₩33,206 | ₩33,702 | +1.21% | 6.7천 |
|---|
| 2026.03.26 | ₩33,434 | ₩33,434 | ₩33,299 | ₩33,434 | 0.00% | 2.1천 |
|---|
| 2026.03.25 | ₩33,742 | ₩33,742 | ₩33,353 | ₩33,702 | -0.12% | 3.7천 |
|---|
| 2026.03.24 | ₩33,554 | ₩33,594 | ₩33,380 | ₩33,501 | -0.16% | 6.1천 |
|---|
| 2026.03.23 | ₩33,206 | ₩33,541 | ₩33,206 | ₩33,434 | +0.69% | 6천 |
|---|
| 2026.03.20 | ₩33,434 | ₩33,487 | ₩33,366 | ₩33,393 | -0.12% | 1.7만 |
|---|
| 2026.03.19 | ₩33,366 | ₩33,541 | ₩33,366 | ₩33,541 | +0.52% | 3.9천 |
|---|
| 2026.03.18 | ₩33,514 | ₩33,581 | ₩33,501 | ₩33,554 | +0.12% | 7.8천 |
|---|
| 2026.03.17 | ₩33,822 | ₩33,822 | ₩33,501 | ₩33,554 | -0.79% | 8.4천 |
|---|
| 2026.03.16 | ₩33,903 | ₩33,916 | ₩33,742 | ₩33,836 | -0.20% | 2.9만 |
|---|
| 2026.03.13 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩33,929 | ₩34,305 | ₩33,929 | ₩34,291 | +1.07% | 4.2천 |
|---|
| 2026.03.10 | ₩34,117 | ₩34,291 | ₩34,077 | ₩34,291 | +0.51% | 1.9천 |
|---|
| 2026.03.09 | ₩33,929 | ₩34,305 | ₩33,929 | ₩34,305 | +1.11% | 2.3천 |
|---|
| 2026.03.06 | ₩34,171 | ₩34,305 | ₩33,929 | ₩34,305 | +0.39% | 7천 |
|---|
| 2026.03.05 | ₩34,305 | ₩34,318 | ₩33,621 | ₩34,318 | +0.04% | 5.8천 |
|---|
| 2026.03.04 | ₩34,278 | ₩34,305 | ₩34,211 | ₩34,278 | 0.00% | 1.1만 |
|---|
| 2026.03.03 | ₩34,238 | ₩34,305 | ₩34,238 | ₩34,278 | +0.12% | 1.2만 |
|---|
| 2026.03.02 | ₩34,184 | ₩34,291 | ₩33,983 | ₩34,264 | +0.24% | 7.5만 |
|---|
| 2026.02.27 | ₩33,728 | ₩34,238 | ₩33,728 | ₩34,238 | +1.51% | 41.7만 |
|---|
| 2026.02.26 | ₩33,903 | ₩33,970 | ₩33,876 | ₩33,970 | +0.20% | 4천 |
|---|
| 2026.02.25 | ₩33,903 | ₩34,037 | ₩33,862 | ₩33,916 | +0.04% | 3.9만 |
|---|
| 2026.02.24 | ₩34,037 | ₩34,037 | ₩33,742 | ₩33,889 | -0.43% | 1.4만 |
|---|
| 2026.02.23 | ₩33,876 | ₩34,037 | ₩33,822 | ₩33,943 | +0.20% | 2.2만 |
|---|
| 2026.02.20 | ₩33,635 | ₩33,916 | ₩33,635 | ₩33,809 | +0.52% | 7.2만 |
|---|
| 2026.02.19 | ₩33,487 | ₩33,702 | ₩33,487 | ₩33,635 | +0.44% | 2.2만 |
|---|
| 2026.02.18 | ₩33,514 | ₩33,514 | ₩33,366 | ₩33,434 | -0.24% | 4.9만 |
|---|
| 2026.02.17 | ₩33,474 | ₩33,567 | ₩33,474 | ₩33,487 | +0.04% | 2.5만 |
|---|
| 2026.02.13 | ₩33,366 | ₩33,594 | ₩33,366 | ₩33,527 | +0.48% | 6.2만 |
|---|
| 2026.02.12 | ₩33,380 | ₩33,567 | ₩33,313 | ₩33,393 | +0.04% | 7.9만 |
|---|