Stockscreener 앱 받기
10.03
0.70%
0.07
시간 외 거래:
10.03
Cion Invt Corp 주식 (CION) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $10.08 | $9.91 | $0.1699 | 316,958.0 | +0.70% |
| 2025-12-15 | $10.22 | $9.89 | $0.3255 | 608,986.0 | -2.35% |
| 2025-12-12 | $10.40 | $10.05 | $0.35 | 559,860.0 | +1.49% |
| 2025-12-11 | $10.25 | $10.03 | $0.219 | 404,944.0 | -0.99% |
| 2025-12-10 | $10.20 | $10.00 | $0.20 | 313,937.0 | +0.89% |
| 2025-12-09 | $10.11 | $10.00 | $0.11 | 321,696.0 | +0.60% |
| 2025-12-08 | $10.09 | $9.92 | $0.17 | 388,348.0 | +0.60% |
| 2025-12-05 | $10.03 | $9.86 | $0.1692 | 279,189.0 | +0.20% |
| 2025-12-04 | $9.99 | $9.86 | $0.13 | 289,217.0 | +0.61% |
| 2025-12-03 | $9.94 | $9.69 | $0.255 | 336,247.0 | +1.75% |
| 2025-12-02 | $9.77 | $9.67 | $0.10 | 449,266.0 | +0.41% |
| 2025-12-01 | $9.80 | $9.62 | $0.18 | 335,308.0 | -5.02% |
| 2025-11-28 | $10.16 | $10.05 | $0.1128 | 311,379.0 | +0.99% |
| 2025-11-26 | $10.14 | $9.97 | $0.17 | 410,855.0 | +1.21% |
| 2025-11-25 | $9.96 | $9.78 | $0.18 | 245,855.0 | +0.61% |
| 2025-11-24 | $9.97 | $9.75 | $0.2214 | 318,214.0 | +0.71% |
| 2025-11-21 | $9.89 | $9.70 | $0.1898 | 339,028.0 | +0.41% |
| 2025-11-20 | $10.08 | $9.77 | $0.315 | 238,268.0 | -1.91% |
| 2025-11-19 | $10.08 | $9.92 | $0.158 | 265,524.0 | +0.30% |
| 2025-11-18 | $10.04 | $9.86 | $0.1799 | 232,490.0 | -0.40% |
Cion Invt Corp 주식 (CION) 연도별 가격 이력
이 심층 분석에서는 Cion Invt Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CION 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cion Invt Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cion Invt Corp 주식 (CION) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.40 | $9.62 | $0.78 | 4,920,914.0 | -1.28% |
| 2025-11 | $10.26 | $8.94 | $1.32 | 5,899,099.0 | +11.04% |
| 2025-10 | $9.64 | $9.03 | $0.615 | 6,285,225.0 | -3.48% |
| 2025-09 | $10.44 | $9.43 | $1.01 | 6,530,897.0 | -12.22% |
| 2025-08 | $10.93 | $9.43 | $1.50 | 5,759,380.0 | +11.80% |
| 2025-07 | $10.27 | $9.54 | $0.73 | 5,094,452.0 | +0.94% |
| 2025-06 | $9.67 | $8.92 | $0.75 | 7,604,910.0 | -1.03% |
| 2025-05 | $10.04 | $9.35 | $0.69 | 6,236,479.0 | -2.52% |
| 2025-04 | $10.56 | $8.51 | $2.05 | 9,440,274.0 | -4.15% |
| 2025-03 | $12.71 | $10.14 | $2.57 | 8,897,526.0 | -17.46% |
| 2025-02 | $12.61 | $11.41 | $1.20 | 4,707,448.0 | +7.00% |
| 2025-01 | $11.76 | $10.77 | $0.99 | 4,679,692.0 | +2.81% |
Cion Invt Corp 주식 (CION) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.00 | $11.19 | $0.81 | 6,742,735.0 | -4.26% |
| 2024-11 | $11.92 | $11.26 | $0.66 | 4,656,736.0 | +0.34% |
| 2024-10 | $12.16 | $11.59 | $0.57 | 3,470,848.0 | -1.60% |
| 2024-09 | $12.31 | $11.39 | $0.919 | 3,916,503.0 | -3.25% |
| 2024-08 | $12.44 | $10.85 | $1.59 | 4,013,772.0 | +0.33% |
| 2024-07 | $12.59 | $12.04 | $0.55 | 2,879,396.0 | +1.16% |
| 2024-06 | $12.50 | $11.90 | $0.60 | 4,007,049.0 | -3.12% |
| 2024-05 | $12.69 | $11.35 | $1.34 | 5,213,278.0 | +9.45% |
| 2024-04 | $11.60 | $10.68 | $0.915 | 5,253,544.0 | +3.91% |
| 2024-03 | $12.00 | $10.52 | $1.48 | 8,121,456.0 | +2.04% |
| 2024-02 | $11.30 | $10.65 | $0.655 | 5,519,672.0 | -3.66% |
| 2024-01 | $11.44 | $10.88 | $0.56 | 5,426,895.0 | -1.06% |
Cion Invt Corp 주식 (CION) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.75 | $10.59 | $1.16 | 8,065,757.0 | +6.90% |
| 2023-11 | $11.20 | $9.88 | $1.32 | 4,482,859.0 | +7.09% |
| 2023-10 | $10.51 | $9.65 | $0.86 | 3,580,152.0 | -6.53% |
| 2023-09 | $11.25 | $10.39 | $0.86 | 3,475,497.0 | -1.40% |
| 2023-08 | $11.75 | $10.50 | $1.25 | 4,918,078.0 | -3.42% |
| 2023-07 | $11.25 | $10.30 | $0.95 | 3,202,438.0 | +6.94% |
| 2023-06 | $10.80 | $9.40 | $1.40 | 4,449,860.0 | +9.73% |
| 2023-05 | $10.29 | $8.99 | $1.29 | 4,612,458.0 | -0.21% |
| 2023-04 | $10.42 | $9.12 | $1.30 | 3,355,888.0 | -3.95% |
| 2023-03 | $11.05 | $9.27 | $1.78 | 5,501,479.0 | -9.86% |
| 2023-02 | $11.36 | $10.65 | $0.7094 | 2,519,239.0 | +2.62% |
| 2023-01 | $11.36 | $9.80 | $1.56 | 3,509,570.0 | +9.44% |
0.53%
0.54%
자본화:
|
볼륨(24시간):