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 | ₩32,448 | ₩32,448 | ₩32,434 | ₩32,434 | -0.04% | 1.2천 |
| 2026.10.08 | ₩32,808 | ₩32,808 | ₩32,474 | ₩32,515 | -0.90% | 4.6천 |
| 2026.10.07 | ₩32,835 | ₩32,835 | ₩32,368 | ₩32,581 | -0.77% | 6.1천 |
| 2026.10.06 | ₩32,902 | ₩32,915 | ₩32,835 | ₩32,862 | -0.12% | 4.3천 |
| 2026.10.05 | ₩32,808 | ₩32,928 | ₩32,755 | ₩32,928 | +0.37% | 1.6만 |
| 2026.10.02 | ₩32,515 | ₩32,862 | ₩32,434 | ₩32,862 | +1.07% | 8.4천 |
| 2026.10.01 | ₩32,448 | ₩32,448 | ₩32,314 | ₩32,368 | -0.25% | 2.7천 |
| 2026.09.30 | ₩32,461 | ₩32,528 | ₩32,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,408 |
| -0.16% |
| 8.7천 |
| 2026.09.29 | ₩32,434 | ₩32,501 | ₩32,368 | ₩32,501 | +0.21% | 5.1천 |
|---|
| 2026.09.28 | ₩32,741 | ₩32,741 | ₩32,434 | ₩32,555 | -0.57% | 8.6천 |
|---|
| 2026.09.25 | ₩32,688 | ₩32,701 | ₩32,688 | ₩32,701 | +0.04% | 1.4천 |
|---|
| 2026.09.24 | ₩32,595 | ₩32,648 | ₩32,555 | ₩32,648 | +0.16% | 4.4천 |
|---|
| 2026.09.23 | ₩32,595 | ₩32,755 | ₩32,461 | ₩32,608 | +0.04% | 4천 |
|---|
| 2026.09.22 | ₩32,701 | ₩32,781 | ₩32,581 | ₩32,781 | +0.24% | 4.5천 |
|---|
| 2026.09.21 | ₩32,688 | ₩32,795 | ₩32,635 | ₩32,768 | +0.24% | 3.9천 |
|---|
| 2026.09.18 | ₩32,635 | ₩32,822 | ₩32,541 | ₩32,555 | -0.25% | 6.4천 |
|---|
| 2026.09.17 | ₩32,768 | ₩32,928 | ₩32,541 | ₩32,568 | -0.61% | 9.9천 |
|---|
| 2026.09.16 | ₩32,888 | ₩32,995 | ₩32,888 | ₩32,915 | +0.08% | 1.5천 |
|---|
| 2026.09.15 | ₩32,928 | ₩33,128 | ₩32,862 | ₩33,128 | +0.61% | 4.8천 |
|---|
| 2026.09.14 | ₩33,169 | ₩33,329 | ₩33,169 | ₩33,329 | +0.48% | 600 |
|---|
| 2026.09.11 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 800 |
|---|
| 2026.09.09 | ₩33,035 | ₩33,262 | ₩32,795 | ₩33,262 | +0.69% | 2.2천 |
|---|
| 2026.09.08 | ₩33,035 | ₩33,048 | ₩32,982 | ₩32,982 | -0.16% | 1.1천 |
|---|
| 2026.09.04 | ₩32,968 | ₩32,968 | ₩32,568 | ₩32,795 | -0.53% | 3.2만 |
|---|
| 2026.09.03 | ₩33,262 | ₩33,369 | ₩33,102 | ₩33,102 | -0.48% | 6.7천 |
|---|
| 2026.09.02 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩33,355 | ₩33,435 | ₩33,155 | ₩33,435 | +0.24% | 800 |
|---|
| 2026.08.31 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩33,355 | ₩33,369 | ₩33,342 | ₩33,342 | -0.04% | 1.2천 |
|---|
| 2026.08.26 | ₩33,342 | ₩33,369 | ₩33,342 | ₩33,369 | +0.08% | 3.3천 |
|---|
| 2026.08.25 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 3.1천 |
|---|
| 2026.08.24 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,155 | ₩33,289 | ₩33,155 | ₩33,289 | +0.40% | 1.1천 |
|---|
| 2026.08.20 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,342 | ₩33,342 | ₩32,968 | ₩33,128 | -0.64% | 2.1천 |
|---|
| 2026.08.18 | ₩33,235 | ₩33,369 | ₩32,968 | ₩33,369 | +0.40% | 5.4천 |
|---|
| 2026.08.17 | ₩33,169 | ₩33,369 | ₩32,968 | ₩33,369 | +0.60% | 2.5천 |
|---|
| 2026.08.14 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,968 | ₩33,502 | ₩32,968 | ₩33,142 | +0.53% | 1.8천 |
|---|
| 2026.08.12 | ₩32,808 | ₩33,209 | ₩32,795 | ₩33,209 | +1.22% | 1.6천 |
|---|
| 2026.08.11 | ₩33,128 | ₩33,128 | ₩32,955 | ₩32,968 | -0.48% | 6.6천 |
|---|
| 2026.08.10 | ₩33,169 | ₩33,169 | ₩33,102 | ₩33,155 | -0.04% | 1.6천 |
|---|
| 2026.08.07 | ₩32,995 | ₩33,102 | ₩32,968 | ₩33,102 | +0.32% | 6.4천 |
|---|
| 2026.08.06 | ₩33,035 | ₩33,142 | ₩33,035 | ₩33,088 | +0.16% | 2.4천 |
|---|
| 2026.08.05 | ₩33,008 | ₩33,008 | ₩32,968 | ₩32,968 | -0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩32,701 | ₩32,968 | ₩32,701 | ₩32,968 | +0.82% | 2.6천 |
|---|
| 2026.08.03 | ₩32,741 | ₩32,862 | ₩32,715 | ₩32,862 | +0.37% | 1.2천 |
|---|
| 2026.07.31 | ₩32,568 | ₩32,915 | ₩32,568 | ₩32,915 | +1.07% | 1.5만 |
|---|
| 2026.07.30 | ₩32,541 | ₩32,755 | ₩32,541 | ₩32,621 | +0.25% | 2.4천 |
|---|
| 2026.07.29 | ₩32,648 | ₩32,648 | ₩32,328 | ₩32,434 | -0.65% | 2.4만 |
|---|
| 2026.07.28 | ₩32,755 | ₩32,795 | ₩32,688 | ₩32,728 | -0.08% | 1.4천 |
|---|
| 2026.07.27 | ₩32,808 | ₩32,808 | ₩32,755 | ₩32,755 | -0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩32,902 | ₩32,902 | ₩32,635 | ₩32,661 | -0.73% | 4.7천 |
|---|
| 2026.07.23 | ₩32,781 | ₩32,902 | ₩32,635 | ₩32,902 | +0.37% | 3.5천 |
|---|
| 2026.07.22 | ₩32,902 | ₩32,902 | ₩32,835 | ₩32,862 | -0.12% | 1.9천 |
|---|
| 2026.07.21 | ₩32,822 | ₩33,022 | ₩32,635 | ₩32,928 | +0.33% | 5.5천 |
|---|
| 2026.07.20 | ₩33,048 | ₩33,048 | ₩32,675 | ₩32,728 | -0.97% | 4.6천 |
|---|
| 2026.07.17 | ₩32,875 | ₩33,128 | ₩32,741 | ₩32,982 | +0.32% | 1.3만 |
|---|
| 2026.07.16 | ₩32,635 | ₩32,635 | ₩32,635 | ₩32,635 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩32,568 | ₩32,701 | ₩32,541 | ₩32,635 | +0.20% | 4.3천 |
|---|
| 2026.07.14 | ₩32,635 | ₩32,768 | ₩32,474 | ₩32,635 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩32,755 | ₩32,755 | ₩32,461 | ₩32,541 | -0.65% | 4천 |
|---|
| 2026.07.10 | ₩32,741 | ₩32,741 | ₩32,581 | ₩32,741 | 0.00% | 4.6천 |
|---|
| 2026.07.09 | ₩32,701 | ₩32,755 | ₩32,688 | ₩32,755 | +0.16% | 4.6천 |
|---|
| 2026.07.08 | ₩32,568 | ₩32,688 | ₩32,568 | ₩32,688 | +0.37% | 3.9천 |
|---|
| 2026.07.07 | ₩32,555 | ₩32,675 | ₩32,515 | ₩32,621 | +0.21% | 6.1천 |
|---|
| 2026.07.06 | ₩32,581 | ₩32,701 | ₩32,515 | ₩32,555 | -0.08% | 8.9천 |
|---|
| 2026.07.02 | ₩32,581 | ₩32,581 | ₩29,898 | ₩32,515 | -0.20% | 2.2만 |
|---|
| 2026.07.01 | ₩32,795 | ₩32,795 | ₩32,555 | ₩32,555 | -0.73% | 1.1만 |
|---|
| 2026.06.30 | ₩32,982 | ₩32,982 | ₩32,515 | ₩32,515 | -1.42% | 3.7만 |
|---|
| 2026.06.29 | ₩32,888 | ₩32,968 | ₩32,888 | ₩32,968 | +0.24% | 1천 |
|---|
| 2026.06.26 | ₩33,008 | ₩33,008 | ₩32,688 | ₩32,955 | -0.16% | 9.4천 |
|---|
| 2026.06.25 | ₩32,942 | ₩32,982 | ₩32,635 | ₩32,982 | +0.12% | 8.6천 |
|---|
| 2026.06.24 | ₩32,741 | ₩32,982 | ₩32,715 | ₩32,728 | -0.04% | 5.3천 |
|---|
| 2026.06.23 | ₩32,848 | ₩33,035 | ₩32,715 | ₩32,741 | -0.33% | 5.4천 |
|---|
| 2026.06.22 | ₩33,155 | ₩33,155 | ₩33,008 | ₩33,008 | -0.44% | 5.5천 |
|---|
| 2026.06.18 | ₩32,968 | ₩33,155 | ₩32,968 | ₩33,075 | +0.32% | 6.6천 |
|---|
| 2026.06.17 | ₩33,155 | ₩33,155 | ₩32,915 | ₩32,915 | -0.72% | 1.1만 |
|---|
| 2026.06.16 | ₩32,942 | ₩33,142 | ₩32,915 | ₩33,088 | +0.45% | 8천 |
|---|
| 2026.06.15 | ₩33,035 | ₩33,128 | ₩32,995 | ₩33,128 | +0.28% | 4.6천 |
|---|
| 2026.06.12 | ₩33,422 | ₩33,422 | ₩33,369 | ₩33,369 | -0.16% | 4천 |
|---|
| 2026.06.11 | ₩33,435 | ₩33,462 | ₩33,435 | ₩33,449 | +0.04% | 2.5천 |
|---|
| 2026.06.10 | ₩33,462 | ₩33,462 | ₩33,342 | ₩33,422 | -0.12% | 1.1만 |
|---|
| 2026.06.09 | ₩33,449 | ₩33,449 | ₩33,275 | ₩33,342 | -0.32% | 3.8천 |
|---|
| 2026.06.08 | ₩33,369 | ₩33,502 | ₩33,369 | ₩33,435 | +0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩33,235 | ₩33,262 | ₩33,142 | ₩33,249 | +0.04% | 4.9천 |
|---|
| 2026.06.04 | ₩33,235 | ₩33,275 | ₩33,115 | ₩33,235 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩33,355 | ₩33,355 | ₩33,062 | ₩33,275 | -0.24% | 1.8만 |
|---|
| 2026.06.02 | ₩33,382 | ₩33,476 | ₩33,355 | ₩33,476 | +0.28% | 5.7천 |
|---|
| 2026.06.01 | ₩33,235 | ₩33,409 | ₩33,142 | ₩33,369 | +0.40% | 1.3만 |
|---|
| 2026.05.29 | ₩33,382 | ₩33,556 | ₩33,102 | ₩33,115 | -0.80% | 2.7만 |
|---|
| 2026.05.28 | ₩33,155 | ₩33,609 | ₩33,155 | ₩33,382 | +0.68% | 1.8만 |
|---|
| 2026.05.27 | ₩33,369 | ₩33,369 | ₩33,142 | ₩33,249 | -0.36% | 7.1천 |
|---|
| 2026.05.26 | ₩33,289 | ₩33,435 | ₩33,222 | ₩33,369 | +0.24% | 9.7천 |
|---|
| 2026.05.22 | ₩33,302 | ₩33,302 | ₩33,115 | ₩33,169 | -0.40% | 4.2천 |
|---|
| 2026.05.21 | ₩33,249 | ₩33,275 | ₩33,102 | ₩33,275 | +0.08% | 1만 |
|---|
| 2026.05.20 | ₩33,369 | ₩33,435 | ₩33,169 | ₩33,302 | -0.20% | 9.2천 |
|---|
| 2026.05.19 | ₩33,476 | ₩33,476 | ₩33,302 | ₩33,302 | -0.52% | 2.6천 |
|---|
| 2026.05.18 | ₩33,355 | ₩33,476 | ₩33,302 | ₩33,382 | +0.08% | 4.6천 |
|---|
| 2026.05.15 | ₩33,275 | ₩33,302 | ₩33,262 | ₩33,302 | +0.08% | 2.3천 |
|---|
| 2026.05.14 | ₩33,249 | ₩33,302 | ₩33,142 | ₩33,249 | 0.00% | 4.4천 |
|---|
| 2026.05.13 | ₩33,382 | ₩33,542 | ₩33,102 | ₩33,355 | -0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩33,435 | ₩33,556 | ₩33,435 | ₩33,476 | +0.12% | 4.7천 |
|---|
| 2026.05.11 | ₩33,369 | ₩33,435 | ₩33,289 | ₩33,435 | +0.20% | 7천 |
|---|
| 2026.05.08 | ₩33,369 | ₩33,502 | ₩33,369 | ₩33,422 | +0.16% | 2천 |
|---|
| 2026.05.07 | ₩33,409 | ₩33,556 | ₩33,342 | ₩33,542 | +0.40% | 7.3천 |
|---|
| 2026.05.06 | ₩33,409 | ₩33,422 | ₩33,249 | ₩33,409 | 0.00% | 6.6천 |
|---|
| 2026.05.05 | ₩33,636 | ₩33,636 | ₩33,329 | ₩33,395 | -0.71% | 1.9만 |
|---|
| 2026.05.04 | ₩33,622 | ₩33,636 | ₩33,596 | ₩33,636 | +0.04% | 3.3천 |
|---|
| 2026.05.01 | ₩33,622 | ₩33,622 | ₩33,489 | ₩33,622 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩33,449 | ₩33,609 | ₩33,289 | ₩33,609 | +0.48% | 3.9천 |
|---|
| 2026.04.29 | ₩33,662 | ₩33,662 | ₩33,302 | ₩33,609 | -0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 1.4천 |
|---|
| 2026.04.27 | ₩33,662 | ₩33,662 | ₩33,582 | ₩33,596 | -0.20% | 2.6천 |
|---|
| 2026.04.24 | ₩33,542 | ₩33,662 | ₩33,542 | ₩33,596 | +0.16% | 4천 |
|---|
| 2026.04.23 | ₩33,596 | ₩33,662 | ₩33,329 | ₩33,516 | -0.24% | 1.1만 |
|---|
| 2026.04.22 | ₩33,609 | ₩33,609 | ₩33,395 | ₩33,542 | -0.20% | 8.2천 |
|---|
| 2026.04.21 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 1.3천 |
|---|
| 2026.04.20 | ₩33,569 | ₩33,662 | ₩33,569 | ₩33,662 | +0.28% | 1.5천 |
|---|
| 2026.04.17 | ₩33,649 | ₩33,649 | ₩33,582 | ₩33,649 | 0.00% | 3.6천 |
|---|
| 2026.04.16 | ₩33,449 | ₩33,702 | ₩33,449 | ₩33,702 | +0.76% | 2.7천 |
|---|
| 2026.04.15 | ₩33,622 | ₩33,622 | ₩33,542 | ₩33,542 | -0.24% | 3.8천 |
|---|
| 2026.04.14 | ₩33,529 | ₩33,636 | ₩33,529 | ₩33,636 | +0.32% | 4.1천 |
|---|
| 2026.04.13 | ₩33,435 | ₩33,622 | ₩33,435 | ₩33,596 | +0.48% | 2.5천 |
|---|
| 2026.04.10 | ₩33,582 | ₩33,636 | ₩33,369 | ₩33,622 | +0.12% | 1.1만 |
|---|
| 2026.04.09 | ₩33,235 | ₩33,569 | ₩33,235 | ₩33,569 | +1.00% | 4.7천 |
|---|
| 2026.04.08 | ₩33,516 | ₩33,569 | ₩33,462 | ₩33,462 | -0.16% | 1.2천 |
|---|
| 2026.04.07 | ₩33,142 | ₩33,462 | ₩33,075 | ₩33,462 | +0.97% | 4.5천 |
|---|
| 2026.04.06 | ₩33,169 | ₩33,275 | ₩33,142 | ₩33,142 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩33,062 | ₩33,169 | ₩33,035 | ₩33,142 | +0.24% | 4.4천 |
|---|
| 2026.04.01 | ₩32,942 | ₩33,289 | ₩32,942 | ₩33,128 | +0.57% | 3.2천 |
|---|
| 2026.03.31 | ₩33,302 | ₩33,476 | ₩32,568 | ₩32,568 | -2.20% | 2.7만 |
|---|
| 2026.03.30 | ₩33,502 | ₩33,569 | ₩33,502 | ₩33,569 | +0.20% | 4.3천 |
|---|
| 2026.03.27 | ₩33,169 | ₩33,569 | ₩33,075 | ₩33,569 | +1.21% | 6.7천 |
|---|
| 2026.03.26 | ₩33,302 | ₩33,302 | ₩33,169 | ₩33,302 | 0.00% | 2.1천 |
|---|
| 2026.03.25 | ₩33,609 | ₩33,609 | ₩33,222 | ₩33,569 | -0.12% | 3.7천 |
|---|
| 2026.03.24 | ₩33,422 | ₩33,462 | ₩33,249 | ₩33,369 | -0.16% | 6.1천 |
|---|
| 2026.03.23 | ₩33,075 | ₩33,409 | ₩33,075 | ₩33,302 | +0.69% | 6천 |
|---|
| 2026.03.20 | ₩33,302 | ₩33,355 | ₩33,235 | ₩33,262 | -0.12% | 1.7만 |
|---|
| 2026.03.19 | ₩33,235 | ₩33,409 | ₩33,235 | ₩33,409 | +0.52% | 3.9천 |
|---|
| 2026.03.18 | ₩33,382 | ₩33,449 | ₩33,369 | ₩33,422 | +0.12% | 7.8천 |
|---|
| 2026.03.17 | ₩33,689 | ₩33,689 | ₩33,369 | ₩33,422 | -0.79% | 8.4천 |
|---|
| 2026.03.16 | ₩33,769 | ₩33,783 | ₩33,609 | ₩33,702 | -0.20% | 2.9만 |
|---|
| 2026.03.13 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩33,796 | ₩34,170 | ₩33,796 | ₩34,156 | +1.07% | 4.2천 |
|---|
| 2026.03.10 | ₩33,983 | ₩34,156 | ₩33,943 | ₩34,156 | +0.51% | 1.9천 |
|---|
| 2026.03.09 | ₩33,796 | ₩34,170 | ₩33,796 | ₩34,170 | +1.11% | 2.3천 |
|---|
| 2026.03.06 | ₩34,036 | ₩34,170 | ₩33,796 | ₩34,170 | +0.39% | 7천 |
|---|
| 2026.03.05 | ₩34,170 | ₩34,183 | ₩33,489 | ₩34,183 | +0.04% | 5.8천 |
|---|
| 2026.03.04 | ₩34,143 | ₩34,170 | ₩34,076 | ₩34,143 | 0.00% | 1.1만 |
|---|
| 2026.03.03 | ₩34,103 | ₩34,170 | ₩34,103 | ₩34,143 | +0.12% | 1.2만 |
|---|
| 2026.03.02 | ₩34,049 | ₩34,156 | ₩33,849 | ₩34,130 | +0.24% | 7.5만 |
|---|
| 2026.02.27 | ₩33,596 | ₩34,103 | ₩33,596 | ₩34,103 | +1.51% | 41.7만 |
|---|
| 2026.02.26 | ₩33,769 | ₩33,836 | ₩33,742 | ₩33,836 | +0.20% | 4천 |
|---|
| 2026.02.25 | ₩33,769 | ₩33,903 | ₩33,729 | ₩33,783 | +0.04% | 3.9만 |
|---|
| 2026.02.24 | ₩33,903 | ₩33,903 | ₩33,609 | ₩33,756 | -0.43% | 1.4만 |
|---|
| 2026.02.23 | ₩33,742 | ₩33,903 | ₩33,689 | ₩33,809 | +0.20% | 2.2만 |
|---|
| 2026.02.20 | ₩33,502 | ₩33,783 | ₩33,502 | ₩33,676 | +0.52% | 7.2만 |
|---|
| 2026.02.19 | ₩33,355 | ₩33,569 | ₩33,355 | ₩33,502 | +0.44% | 2.2만 |
|---|
| 2026.02.18 | ₩33,382 | ₩33,382 | ₩33,235 | ₩33,302 | -0.24% | 4.9만 |
|---|
| 2026.02.17 | ₩33,342 | ₩33,435 | ₩33,342 | ₩33,355 | +0.04% | 2.5만 |
|---|
| 2026.02.13 | ₩33,235 | ₩33,462 | ₩33,235 | ₩33,395 | +0.48% | 6.2만 |
|---|
| 2026.02.12 | ₩33,249 | ₩33,435 | ₩33,182 | ₩33,262 | +0.04% | 7.9만 |
|---|