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 | ₩32,521 | ₩32,521 | ₩32,508 | ₩32,508 | -0.04% | 1.2천 |
| 2026.10.08 | ₩32,883 | ₩32,883 | ₩32,548 | ₩32,588 | -0.90% | 4.6천 |
| 2026.10.07 | ₩32,909 | ₩32,909 | ₩32,441 | ₩32,655 | -0.77% | 6.1천 |
| 2026.10.06 | ₩32,976 | ₩32,990 | ₩32,909 | ₩32,936 | -0.12% | 4.3천 |
| 2026.10.05 | ₩32,883 | ₩33,003 | ₩32,829 | ₩33,003 | +0.37% | 1.6만 |
| 2026.10.02 | ₩32,588 | ₩32,936 | ₩32,508 | ₩32,936 | +1.07% | 8.4천 |
| 2026.10.01 | ₩32,521 | ₩32,521 | ₩32,388 | ₩32,441 | -0.25% | 2.7천 |
| 2026.09.30 | ₩32,535 | ₩32,602 | ₩32,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,481 |
| -0.16% |
| 8.7천 |
| 2026.09.29 | ₩32,508 | ₩32,575 | ₩32,441 | ₩32,575 | +0.21% | 5.1천 |
|---|
| 2026.09.28 | ₩32,816 | ₩32,816 | ₩32,508 | ₩32,628 | -0.57% | 8.6천 |
|---|
| 2026.09.25 | ₩32,762 | ₩32,776 | ₩32,762 | ₩32,776 | +0.04% | 1.4천 |
|---|
| 2026.09.24 | ₩32,669 | ₩32,722 | ₩32,628 | ₩32,722 | +0.16% | 4.4천 |
|---|
| 2026.09.23 | ₩32,669 | ₩32,829 | ₩32,535 | ₩32,682 | +0.04% | 4천 |
|---|
| 2026.09.22 | ₩32,776 | ₩32,856 | ₩32,655 | ₩32,856 | +0.24% | 4.5천 |
|---|
| 2026.09.21 | ₩32,762 | ₩32,869 | ₩32,709 | ₩32,842 | +0.24% | 3.9천 |
|---|
| 2026.09.18 | ₩32,709 | ₩32,896 | ₩32,615 | ₩32,628 | -0.25% | 6.4천 |
|---|
| 2026.09.17 | ₩32,842 | ₩33,003 | ₩32,615 | ₩32,642 | -0.61% | 9.9천 |
|---|
| 2026.09.16 | ₩32,963 | ₩33,070 | ₩32,963 | ₩32,990 | +0.08% | 1.5천 |
|---|
| 2026.09.15 | ₩33,003 | ₩33,204 | ₩32,936 | ₩33,204 | +0.61% | 4.8천 |
|---|
| 2026.09.14 | ₩33,244 | ₩33,404 | ₩33,244 | ₩33,404 | +0.48% | 600 |
|---|
| 2026.09.11 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 800 |
|---|
| 2026.09.09 | ₩33,110 | ₩33,337 | ₩32,869 | ₩33,337 | +0.69% | 2.2천 |
|---|
| 2026.09.08 | ₩33,110 | ₩33,123 | ₩33,057 | ₩33,057 | -0.16% | 1.1천 |
|---|
| 2026.09.04 | ₩33,043 | ₩33,043 | ₩32,642 | ₩32,869 | -0.53% | 3.2만 |
|---|
| 2026.09.03 | ₩33,337 | ₩33,445 | ₩33,177 | ₩33,177 | -0.48% | 6.7천 |
|---|
| 2026.09.02 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩33,431 | ₩33,511 | ₩33,230 | ₩33,511 | +0.24% | 800 |
|---|
| 2026.08.31 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩33,431 | ₩33,445 | ₩33,418 | ₩33,418 | -0.04% | 1.2천 |
|---|
| 2026.08.26 | ₩33,418 | ₩33,445 | ₩33,418 | ₩33,445 | +0.08% | 3.3천 |
|---|
| 2026.08.25 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 3.1천 |
|---|
| 2026.08.24 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,230 | ₩33,364 | ₩33,230 | ₩33,364 | +0.40% | 1.1천 |
|---|
| 2026.08.20 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,418 | ₩33,418 | ₩33,043 | ₩33,204 | -0.64% | 2.1천 |
|---|
| 2026.08.18 | ₩33,311 | ₩33,445 | ₩33,043 | ₩33,445 | +0.40% | 5.4천 |
|---|
| 2026.08.17 | ₩33,244 | ₩33,445 | ₩33,043 | ₩33,445 | +0.60% | 2.5천 |
|---|
| 2026.08.14 | ₩33,217 | ₩33,217 | ₩33,217 | ₩33,217 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,043 | ₩33,578 | ₩33,043 | ₩33,217 | +0.53% | 1.8천 |
|---|
| 2026.08.12 | ₩32,883 | ₩33,284 | ₩32,869 | ₩33,284 | +1.22% | 1.6천 |
|---|
| 2026.08.11 | ₩33,204 | ₩33,204 | ₩33,030 | ₩33,043 | -0.48% | 6.6천 |
|---|
| 2026.08.10 | ₩33,244 | ₩33,244 | ₩33,177 | ₩33,230 | -0.04% | 1.6천 |
|---|
| 2026.08.07 | ₩33,070 | ₩33,177 | ₩33,043 | ₩33,177 | +0.32% | 6.4천 |
|---|
| 2026.08.06 | ₩33,110 | ₩33,217 | ₩33,110 | ₩33,164 | +0.16% | 2.4천 |
|---|
| 2026.08.05 | ₩33,083 | ₩33,083 | ₩33,043 | ₩33,043 | -0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩32,776 | ₩33,043 | ₩32,776 | ₩33,043 | +0.82% | 2.6천 |
|---|
| 2026.08.03 | ₩32,816 | ₩32,936 | ₩32,789 | ₩32,936 | +0.37% | 1.2천 |
|---|
| 2026.07.31 | ₩32,642 | ₩32,990 | ₩32,642 | ₩32,990 | +1.07% | 1.5만 |
|---|
| 2026.07.30 | ₩32,615 | ₩32,829 | ₩32,615 | ₩32,695 | +0.25% | 2.4천 |
|---|
| 2026.07.29 | ₩32,722 | ₩32,722 | ₩32,401 | ₩32,508 | -0.65% | 2.4만 |
|---|
| 2026.07.28 | ₩32,829 | ₩32,869 | ₩32,762 | ₩32,802 | -0.08% | 1.4천 |
|---|
| 2026.07.27 | ₩32,883 | ₩32,883 | ₩32,829 | ₩32,829 | -0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩32,976 | ₩32,976 | ₩32,709 | ₩32,735 | -0.73% | 4.7천 |
|---|
| 2026.07.23 | ₩32,856 | ₩32,976 | ₩32,709 | ₩32,976 | +0.37% | 3.5천 |
|---|
| 2026.07.22 | ₩32,976 | ₩32,976 | ₩32,909 | ₩32,936 | -0.12% | 1.9천 |
|---|
| 2026.07.21 | ₩32,896 | ₩33,097 | ₩32,709 | ₩33,003 | +0.33% | 5.5천 |
|---|
| 2026.07.20 | ₩33,123 | ₩33,123 | ₩32,749 | ₩32,802 | -0.97% | 4.6천 |
|---|
| 2026.07.17 | ₩32,950 | ₩33,204 | ₩32,816 | ₩33,057 | +0.32% | 1.3만 |
|---|
| 2026.07.16 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩32,642 | ₩32,776 | ₩32,615 | ₩32,709 | +0.20% | 4.3천 |
|---|
| 2026.07.14 | ₩32,709 | ₩32,842 | ₩32,548 | ₩32,709 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩32,829 | ₩32,829 | ₩32,535 | ₩32,615 | -0.65% | 4천 |
|---|
| 2026.07.10 | ₩32,816 | ₩32,816 | ₩32,655 | ₩32,816 | 0.00% | 4.6천 |
|---|
| 2026.07.09 | ₩32,776 | ₩32,829 | ₩32,762 | ₩32,829 | +0.16% | 4.6천 |
|---|
| 2026.07.08 | ₩32,642 | ₩32,762 | ₩32,642 | ₩32,762 | +0.37% | 3.9천 |
|---|
| 2026.07.07 | ₩32,628 | ₩32,749 | ₩32,588 | ₩32,695 | +0.21% | 6.1천 |
|---|
| 2026.07.06 | ₩32,655 | ₩32,776 | ₩32,588 | ₩32,628 | -0.08% | 8.9천 |
|---|
| 2026.07.02 | ₩32,655 | ₩32,655 | ₩29,966 | ₩32,588 | -0.20% | 2.2만 |
|---|
| 2026.07.01 | ₩32,869 | ₩32,869 | ₩32,628 | ₩32,628 | -0.73% | 1.1만 |
|---|
| 2026.06.30 | ₩33,057 | ₩33,057 | ₩32,588 | ₩32,588 | -1.42% | 3.7만 |
|---|
| 2026.06.29 | ₩32,963 | ₩33,043 | ₩32,963 | ₩33,043 | +0.24% | 1천 |
|---|
| 2026.06.26 | ₩33,083 | ₩33,083 | ₩32,762 | ₩33,030 | -0.16% | 9.4천 |
|---|
| 2026.06.25 | ₩33,016 | ₩33,057 | ₩32,709 | ₩33,057 | +0.12% | 8.6천 |
|---|
| 2026.06.24 | ₩32,816 | ₩33,057 | ₩32,789 | ₩32,802 | -0.04% | 5.3천 |
|---|
| 2026.06.23 | ₩32,923 | ₩33,110 | ₩32,789 | ₩32,816 | -0.33% | 5.4천 |
|---|
| 2026.06.22 | ₩33,230 | ₩33,230 | ₩33,083 | ₩33,083 | -0.44% | 5.5천 |
|---|
| 2026.06.18 | ₩33,043 | ₩33,230 | ₩33,043 | ₩33,150 | +0.32% | 6.6천 |
|---|
| 2026.06.17 | ₩33,230 | ₩33,230 | ₩32,990 | ₩32,990 | -0.72% | 1.1만 |
|---|
| 2026.06.16 | ₩33,016 | ₩33,217 | ₩32,990 | ₩33,164 | +0.45% | 8천 |
|---|
| 2026.06.15 | ₩33,110 | ₩33,204 | ₩33,070 | ₩33,204 | +0.28% | 4.6천 |
|---|
| 2026.06.12 | ₩33,498 | ₩33,498 | ₩33,445 | ₩33,445 | -0.16% | 4천 |
|---|
| 2026.06.11 | ₩33,511 | ₩33,538 | ₩33,511 | ₩33,525 | +0.04% | 2.5천 |
|---|
| 2026.06.10 | ₩33,538 | ₩33,538 | ₩33,418 | ₩33,498 | -0.12% | 1.1만 |
|---|
| 2026.06.09 | ₩33,525 | ₩33,525 | ₩33,351 | ₩33,418 | -0.32% | 3.8천 |
|---|
| 2026.06.08 | ₩33,445 | ₩33,578 | ₩33,445 | ₩33,511 | +0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩33,311 | ₩33,337 | ₩33,217 | ₩33,324 | +0.04% | 4.9천 |
|---|
| 2026.06.04 | ₩33,311 | ₩33,351 | ₩33,190 | ₩33,311 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩33,431 | ₩33,431 | ₩33,137 | ₩33,351 | -0.24% | 1.8만 |
|---|
| 2026.06.02 | ₩33,458 | ₩33,552 | ₩33,431 | ₩33,552 | +0.28% | 5.7천 |
|---|
| 2026.06.01 | ₩33,311 | ₩33,485 | ₩33,217 | ₩33,445 | +0.40% | 1.3만 |
|---|
| 2026.05.29 | ₩33,458 | ₩33,632 | ₩33,177 | ₩33,190 | -0.80% | 2.7만 |
|---|
| 2026.05.28 | ₩33,230 | ₩33,685 | ₩33,230 | ₩33,458 | +0.68% | 1.8만 |
|---|
| 2026.05.27 | ₩33,445 | ₩33,445 | ₩33,217 | ₩33,324 | -0.36% | 7.1천 |
|---|
| 2026.05.26 | ₩33,364 | ₩33,511 | ₩33,297 | ₩33,445 | +0.24% | 9.7천 |
|---|
| 2026.05.22 | ₩33,378 | ₩33,378 | ₩33,190 | ₩33,244 | -0.40% | 4.2천 |
|---|
| 2026.05.21 | ₩33,324 | ₩33,351 | ₩33,177 | ₩33,351 | +0.08% | 1만 |
|---|
| 2026.05.20 | ₩33,445 | ₩33,511 | ₩33,244 | ₩33,378 | -0.20% | 9.2천 |
|---|
| 2026.05.19 | ₩33,552 | ₩33,552 | ₩33,378 | ₩33,378 | -0.52% | 2.6천 |
|---|
| 2026.05.18 | ₩33,431 | ₩33,552 | ₩33,378 | ₩33,458 | +0.08% | 4.6천 |
|---|
| 2026.05.15 | ₩33,351 | ₩33,378 | ₩33,337 | ₩33,378 | +0.08% | 2.3천 |
|---|
| 2026.05.14 | ₩33,324 | ₩33,378 | ₩33,217 | ₩33,324 | 0.00% | 4.4천 |
|---|
| 2026.05.13 | ₩33,458 | ₩33,618 | ₩33,177 | ₩33,431 | -0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩33,511 | ₩33,632 | ₩33,511 | ₩33,552 | +0.12% | 4.7천 |
|---|
| 2026.05.11 | ₩33,445 | ₩33,511 | ₩33,364 | ₩33,511 | +0.20% | 7천 |
|---|
| 2026.05.08 | ₩33,445 | ₩33,578 | ₩33,445 | ₩33,498 | +0.16% | 2천 |
|---|
| 2026.05.07 | ₩33,485 | ₩33,632 | ₩33,418 | ₩33,618 | +0.40% | 7.3천 |
|---|
| 2026.05.06 | ₩33,485 | ₩33,498 | ₩33,324 | ₩33,485 | 0.00% | 6.6천 |
|---|
| 2026.05.05 | ₩33,712 | ₩33,712 | ₩33,404 | ₩33,471 | -0.71% | 1.9만 |
|---|
| 2026.05.04 | ₩33,699 | ₩33,712 | ₩33,672 | ₩33,712 | +0.04% | 3.3천 |
|---|
| 2026.05.01 | ₩33,699 | ₩33,699 | ₩33,565 | ₩33,699 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩33,525 | ₩33,685 | ₩33,364 | ₩33,685 | +0.48% | 3.9천 |
|---|
| 2026.04.29 | ₩33,739 | ₩33,739 | ₩33,378 | ₩33,685 | -0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 1.4천 |
|---|
| 2026.04.27 | ₩33,739 | ₩33,739 | ₩33,659 | ₩33,672 | -0.20% | 2.6천 |
|---|
| 2026.04.24 | ₩33,618 | ₩33,739 | ₩33,618 | ₩33,672 | +0.16% | 4천 |
|---|
| 2026.04.23 | ₩33,672 | ₩33,739 | ₩33,404 | ₩33,592 | -0.24% | 1.1만 |
|---|
| 2026.04.22 | ₩33,685 | ₩33,685 | ₩33,471 | ₩33,618 | -0.20% | 8.2천 |
|---|
| 2026.04.21 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 1.3천 |
|---|
| 2026.04.20 | ₩33,645 | ₩33,739 | ₩33,645 | ₩33,739 | +0.28% | 1.5천 |
|---|
| 2026.04.17 | ₩33,725 | ₩33,725 | ₩33,659 | ₩33,725 | 0.00% | 3.6천 |
|---|
| 2026.04.16 | ₩33,525 | ₩33,779 | ₩33,525 | ₩33,779 | +0.76% | 2.7천 |
|---|
| 2026.04.15 | ₩33,699 | ₩33,699 | ₩33,618 | ₩33,618 | -0.24% | 3.8천 |
|---|
| 2026.04.14 | ₩33,605 | ₩33,712 | ₩33,605 | ₩33,712 | +0.32% | 4.1천 |
|---|
| 2026.04.13 | ₩33,511 | ₩33,699 | ₩33,511 | ₩33,672 | +0.48% | 2.5천 |
|---|
| 2026.04.10 | ₩33,659 | ₩33,712 | ₩33,445 | ₩33,699 | +0.12% | 1.1만 |
|---|
| 2026.04.09 | ₩33,311 | ₩33,645 | ₩33,311 | ₩33,645 | +1.00% | 4.7천 |
|---|
| 2026.04.08 | ₩33,592 | ₩33,645 | ₩33,538 | ₩33,538 | -0.16% | 1.2천 |
|---|
| 2026.04.07 | ₩33,217 | ₩33,538 | ₩33,150 | ₩33,538 | +0.97% | 4.5천 |
|---|
| 2026.04.06 | ₩33,244 | ₩33,351 | ₩33,217 | ₩33,217 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩33,137 | ₩33,244 | ₩33,110 | ₩33,217 | +0.24% | 4.4천 |
|---|
| 2026.04.01 | ₩33,016 | ₩33,364 | ₩33,016 | ₩33,204 | +0.57% | 3.2천 |
|---|
| 2026.03.31 | ₩33,378 | ₩33,552 | ₩32,642 | ₩32,642 | -2.20% | 2.7만 |
|---|
| 2026.03.30 | ₩33,578 | ₩33,645 | ₩33,578 | ₩33,645 | +0.20% | 4.3천 |
|---|
| 2026.03.27 | ₩33,244 | ₩33,645 | ₩33,150 | ₩33,645 | +1.21% | 6.7천 |
|---|
| 2026.03.26 | ₩33,378 | ₩33,378 | ₩33,244 | ₩33,378 | 0.00% | 2.1천 |
|---|
| 2026.03.25 | ₩33,685 | ₩33,685 | ₩33,297 | ₩33,645 | -0.12% | 3.7천 |
|---|
| 2026.03.24 | ₩33,498 | ₩33,538 | ₩33,324 | ₩33,445 | -0.16% | 6.1천 |
|---|
| 2026.03.23 | ₩33,150 | ₩33,485 | ₩33,150 | ₩33,378 | +0.69% | 6천 |
|---|
| 2026.03.20 | ₩33,378 | ₩33,431 | ₩33,311 | ₩33,337 | -0.12% | 1.7만 |
|---|
| 2026.03.19 | ₩33,311 | ₩33,485 | ₩33,311 | ₩33,485 | +0.52% | 3.9천 |
|---|
| 2026.03.18 | ₩33,458 | ₩33,525 | ₩33,445 | ₩33,498 | +0.12% | 7.8천 |
|---|
| 2026.03.17 | ₩33,766 | ₩33,766 | ₩33,445 | ₩33,498 | -0.79% | 8.4천 |
|---|
| 2026.03.16 | ₩33,846 | ₩33,859 | ₩33,685 | ₩33,779 | -0.20% | 2.9만 |
|---|
| 2026.03.13 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩33,873 | ₩34,247 | ₩33,873 | ₩34,234 | +1.07% | 4.2천 |
|---|
| 2026.03.10 | ₩34,060 | ₩34,234 | ₩34,020 | ₩34,234 | +0.51% | 1.9천 |
|---|
| 2026.03.09 | ₩33,873 | ₩34,247 | ₩33,873 | ₩34,247 | +1.11% | 2.3천 |
|---|
| 2026.03.06 | ₩34,113 | ₩34,247 | ₩33,873 | ₩34,247 | +0.39% | 7천 |
|---|
| 2026.03.05 | ₩34,247 | ₩34,261 | ₩33,565 | ₩34,261 | +0.04% | 5.8천 |
|---|
| 2026.03.04 | ₩34,220 | ₩34,247 | ₩34,154 | ₩34,220 | 0.00% | 1.1만 |
|---|
| 2026.03.03 | ₩34,180 | ₩34,247 | ₩34,180 | ₩34,220 | +0.12% | 1.2만 |
|---|
| 2026.03.02 | ₩34,127 | ₩34,234 | ₩33,926 | ₩34,207 | +0.24% | 7.5만 |
|---|
| 2026.02.27 | ₩33,672 | ₩34,180 | ₩33,672 | ₩34,180 | +1.51% | 41.7만 |
|---|
| 2026.02.26 | ₩33,846 | ₩33,913 | ₩33,819 | ₩33,913 | +0.20% | 4천 |
|---|
| 2026.02.25 | ₩33,846 | ₩33,980 | ₩33,806 | ₩33,859 | +0.04% | 3.9만 |
|---|
| 2026.02.24 | ₩33,980 | ₩33,980 | ₩33,685 | ₩33,832 | -0.43% | 1.4만 |
|---|
| 2026.02.23 | ₩33,819 | ₩33,980 | ₩33,766 | ₩33,886 | +0.20% | 2.2만 |
|---|
| 2026.02.20 | ₩33,578 | ₩33,859 | ₩33,578 | ₩33,752 | +0.52% | 7.2만 |
|---|
| 2026.02.19 | ₩33,431 | ₩33,645 | ₩33,431 | ₩33,578 | +0.44% | 2.2만 |
|---|
| 2026.02.18 | ₩33,458 | ₩33,458 | ₩33,311 | ₩33,378 | -0.24% | 4.9만 |
|---|
| 2026.02.17 | ₩33,418 | ₩33,511 | ₩33,418 | ₩33,431 | +0.04% | 2.5만 |
|---|
| 2026.02.13 | ₩33,311 | ₩33,538 | ₩33,311 | ₩33,471 | +0.48% | 6.2만 |
|---|
| 2026.02.12 | ₩33,324 | ₩33,511 | ₩33,257 | ₩33,337 | +0.04% | 7.9만 |
|---|