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 | ₩32,479 | ₩32,479 | ₩32,465 | ₩32,465 | -0.04% | 1.2천 |
| 2026.10.08 | ₩32,839 | ₩32,839 | ₩32,505 | ₩32,545 | -0.90% | 4.6천 |
| 2026.10.07 | ₩32,866 | ₩32,866 | ₩32,398 | ₩32,612 | -0.77% | 6.1천 |
| 2026.10.06 | ₩32,933 | ₩32,946 | ₩32,866 | ₩32,893 | -0.12% | 4.3천 |
| 2026.10.05 | ₩32,839 | ₩32,960 | ₩32,786 | ₩32,960 | +0.37% | 1.6만 |
| 2026.10.02 | ₩32,545 | ₩32,893 | ₩32,465 | ₩32,893 | +1.07% | 8.4천 |
| 2026.10.01 | ₩32,479 | ₩32,479 | ₩32,345 | ₩32,398 | -0.25% | 2.7천 |
| 2026.09.30 | ₩32,492 | ₩32,559 | ₩32,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,439 |
| -0.16% |
| 8.7천 |
| 2026.09.29 | ₩32,465 | ₩32,532 | ₩32,398 | ₩32,532 | +0.21% | 5.1천 |
|---|
| 2026.09.28 | ₩32,773 | ₩32,773 | ₩32,465 | ₩32,586 | -0.57% | 8.6천 |
|---|
| 2026.09.25 | ₩32,719 | ₩32,732 | ₩32,719 | ₩32,732 | +0.04% | 1.4천 |
|---|
| 2026.09.24 | ₩32,626 | ₩32,679 | ₩32,586 | ₩32,679 | +0.16% | 4.4천 |
|---|
| 2026.09.23 | ₩32,626 | ₩32,786 | ₩32,492 | ₩32,639 | +0.04% | 4천 |
|---|
| 2026.09.22 | ₩32,732 | ₩32,813 | ₩32,612 | ₩32,813 | +0.24% | 4.5천 |
|---|
| 2026.09.21 | ₩32,719 | ₩32,826 | ₩32,666 | ₩32,799 | +0.24% | 3.9천 |
|---|
| 2026.09.18 | ₩32,666 | ₩32,853 | ₩32,572 | ₩32,586 | -0.25% | 6.4천 |
|---|
| 2026.09.17 | ₩32,799 | ₩32,960 | ₩32,572 | ₩32,599 | -0.61% | 9.9천 |
|---|
| 2026.09.16 | ₩32,920 | ₩33,026 | ₩32,920 | ₩32,946 | +0.08% | 1.5천 |
|---|
| 2026.09.15 | ₩32,960 | ₩33,160 | ₩32,893 | ₩33,160 | +0.61% | 4.8천 |
|---|
| 2026.09.14 | ₩33,200 | ₩33,360 | ₩33,200 | ₩33,360 | +0.48% | 600 |
|---|
| 2026.09.11 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 800 |
|---|
| 2026.09.09 | ₩33,066 | ₩33,294 | ₩32,826 | ₩33,294 | +0.69% | 2.2천 |
|---|
| 2026.09.08 | ₩33,066 | ₩33,080 | ₩33,013 | ₩33,013 | -0.16% | 1.1천 |
|---|
| 2026.09.04 | ₩33,000 | ₩33,000 | ₩32,599 | ₩32,826 | -0.53% | 3.2만 |
|---|
| 2026.09.03 | ₩33,294 | ₩33,401 | ₩33,133 | ₩33,133 | -0.48% | 6.7천 |
|---|
| 2026.09.02 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩33,387 | ₩33,467 | ₩33,187 | ₩33,467 | +0.24% | 800 |
|---|
| 2026.08.31 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩33,387 | ₩33,401 | ₩33,374 | ₩33,374 | -0.04% | 1.2천 |
|---|
| 2026.08.26 | ₩33,374 | ₩33,401 | ₩33,374 | ₩33,401 | +0.08% | 3.3천 |
|---|
| 2026.08.25 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 3.1천 |
|---|
| 2026.08.24 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,187 | ₩33,320 | ₩33,187 | ₩33,320 | +0.40% | 1.1천 |
|---|
| 2026.08.20 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,374 | ₩33,374 | ₩33,000 | ₩33,160 | -0.64% | 2.1천 |
|---|
| 2026.08.18 | ₩33,267 | ₩33,401 | ₩33,000 | ₩33,401 | +0.40% | 5.4천 |
|---|
| 2026.08.17 | ₩33,200 | ₩33,401 | ₩33,000 | ₩33,401 | +0.60% | 2.5천 |
|---|
| 2026.08.14 | ₩33,173 | ₩33,173 | ₩33,173 | ₩33,173 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,000 | ₩33,534 | ₩33,000 | ₩33,173 | +0.53% | 1.8천 |
|---|
| 2026.08.12 | ₩32,839 | ₩33,240 | ₩32,826 | ₩33,240 | +1.22% | 1.6천 |
|---|
| 2026.08.11 | ₩33,160 | ₩33,160 | ₩32,986 | ₩33,000 | -0.48% | 6.6천 |
|---|
| 2026.08.10 | ₩33,200 | ₩33,200 | ₩33,133 | ₩33,187 | -0.04% | 1.6천 |
|---|
| 2026.08.07 | ₩33,026 | ₩33,133 | ₩33,000 | ₩33,133 | +0.32% | 6.4천 |
|---|
| 2026.08.06 | ₩33,066 | ₩33,173 | ₩33,066 | ₩33,120 | +0.16% | 2.4천 |
|---|
| 2026.08.05 | ₩33,040 | ₩33,040 | ₩33,000 | ₩33,000 | -0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩32,732 | ₩33,000 | ₩32,732 | ₩33,000 | +0.82% | 2.6천 |
|---|
| 2026.08.03 | ₩32,773 | ₩32,893 | ₩32,746 | ₩32,893 | +0.37% | 1.2천 |
|---|
| 2026.07.31 | ₩32,599 | ₩32,946 | ₩32,599 | ₩32,946 | +1.07% | 1.5만 |
|---|
| 2026.07.30 | ₩32,572 | ₩32,786 | ₩32,572 | ₩32,652 | +0.25% | 2.4천 |
|---|
| 2026.07.29 | ₩32,679 | ₩32,679 | ₩32,358 | ₩32,465 | -0.65% | 2.4만 |
|---|
| 2026.07.28 | ₩32,786 | ₩32,826 | ₩32,719 | ₩32,759 | -0.08% | 1.4천 |
|---|
| 2026.07.27 | ₩32,839 | ₩32,839 | ₩32,786 | ₩32,786 | -0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩32,933 | ₩32,933 | ₩32,666 | ₩32,692 | -0.73% | 4.7천 |
|---|
| 2026.07.23 | ₩32,813 | ₩32,933 | ₩32,666 | ₩32,933 | +0.37% | 3.5천 |
|---|
| 2026.07.22 | ₩32,933 | ₩32,933 | ₩32,866 | ₩32,893 | -0.12% | 1.9천 |
|---|
| 2026.07.21 | ₩32,853 | ₩33,053 | ₩32,666 | ₩32,960 | +0.33% | 5.5천 |
|---|
| 2026.07.20 | ₩33,080 | ₩33,080 | ₩32,706 | ₩32,759 | -0.97% | 4.6천 |
|---|
| 2026.07.17 | ₩32,906 | ₩33,160 | ₩32,773 | ₩33,013 | +0.32% | 1.3만 |
|---|
| 2026.07.16 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩32,599 | ₩32,732 | ₩32,572 | ₩32,666 | +0.20% | 4.3천 |
|---|
| 2026.07.14 | ₩32,666 | ₩32,799 | ₩32,505 | ₩32,666 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩32,786 | ₩32,786 | ₩32,492 | ₩32,572 | -0.65% | 4천 |
|---|
| 2026.07.10 | ₩32,773 | ₩32,773 | ₩32,612 | ₩32,773 | 0.00% | 4.6천 |
|---|
| 2026.07.09 | ₩32,732 | ₩32,786 | ₩32,719 | ₩32,786 | +0.16% | 4.6천 |
|---|
| 2026.07.08 | ₩32,599 | ₩32,719 | ₩32,599 | ₩32,719 | +0.37% | 3.9천 |
|---|
| 2026.07.07 | ₩32,586 | ₩32,706 | ₩32,545 | ₩32,652 | +0.21% | 6.1천 |
|---|
| 2026.07.06 | ₩32,612 | ₩32,732 | ₩32,545 | ₩32,586 | -0.08% | 8.9천 |
|---|
| 2026.07.02 | ₩32,612 | ₩32,612 | ₩29,927 | ₩32,545 | -0.20% | 2.2만 |
|---|
| 2026.07.01 | ₩32,826 | ₩32,826 | ₩32,586 | ₩32,586 | -0.73% | 1.1만 |
|---|
| 2026.06.30 | ₩33,013 | ₩33,013 | ₩32,545 | ₩32,545 | -1.42% | 3.7만 |
|---|
| 2026.06.29 | ₩32,920 | ₩33,000 | ₩32,920 | ₩33,000 | +0.24% | 1천 |
|---|
| 2026.06.26 | ₩33,040 | ₩33,040 | ₩32,719 | ₩32,986 | -0.16% | 9.4천 |
|---|
| 2026.06.25 | ₩32,973 | ₩33,013 | ₩32,666 | ₩33,013 | +0.12% | 8.6천 |
|---|
| 2026.06.24 | ₩32,773 | ₩33,013 | ₩32,746 | ₩32,759 | -0.04% | 5.3천 |
|---|
| 2026.06.23 | ₩32,879 | ₩33,066 | ₩32,746 | ₩32,773 | -0.33% | 5.4천 |
|---|
| 2026.06.22 | ₩33,187 | ₩33,187 | ₩33,040 | ₩33,040 | -0.44% | 5.5천 |
|---|
| 2026.06.18 | ₩33,000 | ₩33,187 | ₩33,000 | ₩33,107 | +0.32% | 6.6천 |
|---|
| 2026.06.17 | ₩33,187 | ₩33,187 | ₩32,946 | ₩32,946 | -0.72% | 1.1만 |
|---|
| 2026.06.16 | ₩32,973 | ₩33,173 | ₩32,946 | ₩33,120 | +0.45% | 8천 |
|---|
| 2026.06.15 | ₩33,066 | ₩33,160 | ₩33,026 | ₩33,160 | +0.28% | 4.6천 |
|---|
| 2026.06.12 | ₩33,454 | ₩33,454 | ₩33,401 | ₩33,401 | -0.16% | 4천 |
|---|
| 2026.06.11 | ₩33,467 | ₩33,494 | ₩33,467 | ₩33,481 | +0.04% | 2.5천 |
|---|
| 2026.06.10 | ₩33,494 | ₩33,494 | ₩33,374 | ₩33,454 | -0.12% | 1.1만 |
|---|
| 2026.06.09 | ₩33,481 | ₩33,481 | ₩33,307 | ₩33,374 | -0.32% | 3.8천 |
|---|
| 2026.06.08 | ₩33,401 | ₩33,534 | ₩33,401 | ₩33,467 | +0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩33,267 | ₩33,294 | ₩33,173 | ₩33,280 | +0.04% | 4.9천 |
|---|
| 2026.06.04 | ₩33,267 | ₩33,307 | ₩33,147 | ₩33,267 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩33,387 | ₩33,387 | ₩33,093 | ₩33,307 | -0.24% | 1.8만 |
|---|
| 2026.06.02 | ₩33,414 | ₩33,507 | ₩33,387 | ₩33,507 | +0.28% | 5.7천 |
|---|
| 2026.06.01 | ₩33,267 | ₩33,441 | ₩33,173 | ₩33,401 | +0.40% | 1.3만 |
|---|
| 2026.05.29 | ₩33,414 | ₩33,588 | ₩33,133 | ₩33,147 | -0.80% | 2.7만 |
|---|
| 2026.05.28 | ₩33,187 | ₩33,641 | ₩33,187 | ₩33,414 | +0.68% | 1.8만 |
|---|
| 2026.05.27 | ₩33,401 | ₩33,401 | ₩33,173 | ₩33,280 | -0.36% | 7.1천 |
|---|
| 2026.05.26 | ₩33,320 | ₩33,467 | ₩33,254 | ₩33,401 | +0.24% | 9.7천 |
|---|
| 2026.05.22 | ₩33,334 | ₩33,334 | ₩33,147 | ₩33,200 | -0.40% | 4.2천 |
|---|
| 2026.05.21 | ₩33,280 | ₩33,307 | ₩33,133 | ₩33,307 | +0.08% | 1만 |
|---|
| 2026.05.20 | ₩33,401 | ₩33,467 | ₩33,200 | ₩33,334 | -0.20% | 9.2천 |
|---|
| 2026.05.19 | ₩33,507 | ₩33,507 | ₩33,334 | ₩33,334 | -0.52% | 2.6천 |
|---|
| 2026.05.18 | ₩33,387 | ₩33,507 | ₩33,334 | ₩33,414 | +0.08% | 4.6천 |
|---|
| 2026.05.15 | ₩33,307 | ₩33,334 | ₩33,294 | ₩33,334 | +0.08% | 2.3천 |
|---|
| 2026.05.14 | ₩33,280 | ₩33,334 | ₩33,173 | ₩33,280 | 0.00% | 4.4천 |
|---|
| 2026.05.13 | ₩33,414 | ₩33,574 | ₩33,133 | ₩33,387 | -0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩33,467 | ₩33,588 | ₩33,467 | ₩33,507 | +0.12% | 4.7천 |
|---|
| 2026.05.11 | ₩33,401 | ₩33,467 | ₩33,320 | ₩33,467 | +0.20% | 7천 |
|---|
| 2026.05.08 | ₩33,401 | ₩33,534 | ₩33,401 | ₩33,454 | +0.16% | 2천 |
|---|
| 2026.05.07 | ₩33,441 | ₩33,588 | ₩33,374 | ₩33,574 | +0.40% | 7.3천 |
|---|
| 2026.05.06 | ₩33,441 | ₩33,454 | ₩33,280 | ₩33,441 | 0.00% | 6.6천 |
|---|
| 2026.05.05 | ₩33,668 | ₩33,668 | ₩33,360 | ₩33,427 | -0.71% | 1.9만 |
|---|
| 2026.05.04 | ₩33,654 | ₩33,668 | ₩33,628 | ₩33,668 | +0.04% | 3.3천 |
|---|
| 2026.05.01 | ₩33,654 | ₩33,654 | ₩33,521 | ₩33,654 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩33,481 | ₩33,641 | ₩33,320 | ₩33,641 | +0.48% | 3.9천 |
|---|
| 2026.04.29 | ₩33,694 | ₩33,694 | ₩33,334 | ₩33,641 | -0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 1.4천 |
|---|
| 2026.04.27 | ₩33,694 | ₩33,694 | ₩33,614 | ₩33,628 | -0.20% | 2.6천 |
|---|
| 2026.04.24 | ₩33,574 | ₩33,694 | ₩33,574 | ₩33,628 | +0.16% | 4천 |
|---|
| 2026.04.23 | ₩33,628 | ₩33,694 | ₩33,360 | ₩33,547 | -0.24% | 1.1만 |
|---|
| 2026.04.22 | ₩33,641 | ₩33,641 | ₩33,427 | ₩33,574 | -0.20% | 8.2천 |
|---|
| 2026.04.21 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 1.3천 |
|---|
| 2026.04.20 | ₩33,601 | ₩33,694 | ₩33,601 | ₩33,694 | +0.28% | 1.5천 |
|---|
| 2026.04.17 | ₩33,681 | ₩33,681 | ₩33,614 | ₩33,681 | 0.00% | 3.6천 |
|---|
| 2026.04.16 | ₩33,481 | ₩33,735 | ₩33,481 | ₩33,735 | +0.76% | 2.7천 |
|---|
| 2026.04.15 | ₩33,654 | ₩33,654 | ₩33,574 | ₩33,574 | -0.24% | 3.8천 |
|---|
| 2026.04.14 | ₩33,561 | ₩33,668 | ₩33,561 | ₩33,668 | +0.32% | 4.1천 |
|---|
| 2026.04.13 | ₩33,467 | ₩33,654 | ₩33,467 | ₩33,628 | +0.48% | 2.5천 |
|---|
| 2026.04.10 | ₩33,614 | ₩33,668 | ₩33,401 | ₩33,654 | +0.12% | 1.1만 |
|---|
| 2026.04.09 | ₩33,267 | ₩33,601 | ₩33,267 | ₩33,601 | +1.00% | 4.7천 |
|---|
| 2026.04.08 | ₩33,547 | ₩33,601 | ₩33,494 | ₩33,494 | -0.16% | 1.2천 |
|---|
| 2026.04.07 | ₩33,173 | ₩33,494 | ₩33,107 | ₩33,494 | +0.97% | 4.5천 |
|---|
| 2026.04.06 | ₩33,200 | ₩33,307 | ₩33,173 | ₩33,173 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩33,093 | ₩33,200 | ₩33,066 | ₩33,173 | +0.24% | 4.4천 |
|---|
| 2026.04.01 | ₩32,973 | ₩33,320 | ₩32,973 | ₩33,160 | +0.57% | 3.2천 |
|---|
| 2026.03.31 | ₩33,334 | ₩33,507 | ₩32,599 | ₩32,599 | -2.20% | 2.7만 |
|---|
| 2026.03.30 | ₩33,534 | ₩33,601 | ₩33,534 | ₩33,601 | +0.20% | 4.3천 |
|---|
| 2026.03.27 | ₩33,200 | ₩33,601 | ₩33,107 | ₩33,601 | +1.21% | 6.7천 |
|---|
| 2026.03.26 | ₩33,334 | ₩33,334 | ₩33,200 | ₩33,334 | 0.00% | 2.1천 |
|---|
| 2026.03.25 | ₩33,641 | ₩33,641 | ₩33,254 | ₩33,601 | -0.12% | 3.7천 |
|---|
| 2026.03.24 | ₩33,454 | ₩33,494 | ₩33,280 | ₩33,401 | -0.16% | 6.1천 |
|---|
| 2026.03.23 | ₩33,107 | ₩33,441 | ₩33,107 | ₩33,334 | +0.69% | 6천 |
|---|
| 2026.03.20 | ₩33,334 | ₩33,387 | ₩33,267 | ₩33,294 | -0.12% | 1.7만 |
|---|
| 2026.03.19 | ₩33,267 | ₩33,441 | ₩33,267 | ₩33,441 | +0.52% | 3.9천 |
|---|
| 2026.03.18 | ₩33,414 | ₩33,481 | ₩33,401 | ₩33,454 | +0.12% | 7.8천 |
|---|
| 2026.03.17 | ₩33,721 | ₩33,721 | ₩33,401 | ₩33,454 | -0.79% | 8.4천 |
|---|
| 2026.03.16 | ₩33,801 | ₩33,815 | ₩33,641 | ₩33,735 | -0.20% | 2.9만 |
|---|
| 2026.03.13 | ₩33,988 | ₩33,988 | ₩33,988 | ₩33,988 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩33,828 | ₩34,202 | ₩33,828 | ₩34,189 | +1.07% | 4.2천 |
|---|
| 2026.03.10 | ₩34,015 | ₩34,189 | ₩33,975 | ₩34,189 | +0.51% | 1.9천 |
|---|
| 2026.03.09 | ₩33,828 | ₩34,202 | ₩33,828 | ₩34,202 | +1.11% | 2.3천 |
|---|
| 2026.03.06 | ₩34,069 | ₩34,202 | ₩33,828 | ₩34,202 | +0.39% | 7천 |
|---|
| 2026.03.05 | ₩34,202 | ₩34,215 | ₩33,521 | ₩34,215 | +0.04% | 5.8천 |
|---|
| 2026.03.04 | ₩34,175 | ₩34,202 | ₩34,109 | ₩34,175 | 0.00% | 1.1만 |
|---|
| 2026.03.03 | ₩34,135 | ₩34,202 | ₩34,135 | ₩34,175 | +0.12% | 1.2만 |
|---|
| 2026.03.02 | ₩34,082 | ₩34,189 | ₩33,881 | ₩34,162 | +0.24% | 7.5만 |
|---|
| 2026.02.27 | ₩33,628 | ₩34,135 | ₩33,628 | ₩34,135 | +1.51% | 41.7만 |
|---|
| 2026.02.26 | ₩33,801 | ₩33,868 | ₩33,775 | ₩33,868 | +0.20% | 4천 |
|---|
| 2026.02.25 | ₩33,801 | ₩33,935 | ₩33,761 | ₩33,815 | +0.04% | 3.9만 |
|---|
| 2026.02.24 | ₩33,935 | ₩33,935 | ₩33,641 | ₩33,788 | -0.43% | 1.4만 |
|---|
| 2026.02.23 | ₩33,775 | ₩33,935 | ₩33,721 | ₩33,841 | +0.20% | 2.2만 |
|---|
| 2026.02.20 | ₩33,534 | ₩33,815 | ₩33,534 | ₩33,708 | +0.52% | 7.2만 |
|---|
| 2026.02.19 | ₩33,387 | ₩33,601 | ₩33,387 | ₩33,534 | +0.44% | 2.2만 |
|---|
| 2026.02.18 | ₩33,414 | ₩33,414 | ₩33,267 | ₩33,334 | -0.24% | 4.9만 |
|---|
| 2026.02.17 | ₩33,374 | ₩33,467 | ₩33,374 | ₩33,387 | +0.04% | 2.5만 |
|---|
| 2026.02.13 | ₩33,267 | ₩33,494 | ₩33,267 | ₩33,427 | +0.48% | 6.2만 |
|---|
| 2026.02.12 | ₩33,280 | ₩33,467 | ₩33,213 | ₩33,294 | +0.04% | 7.9만 |
|---|