9.62
price down icon0.64%   -0.06
 
loading

Cion Invt Corp 주식 (CION) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $9.66 $9.62 $0.0416 3,057.0 -0.64%
2025-09-24 $9.80 $9.61 $0.1899 233,646.0 -0.72%
2025-09-23 $9.96 $9.73 $0.23 226,798.0 -0.61%
2025-09-22 $10.13 $9.81 $0.325 227,341.0 -2.97%
2025-09-19 $10.27 $10.10 $0.17 549,350.0 -0.10%
2025-09-18 $10.15 $9.90 $0.25 346,262.0 +2.33%
2025-09-17 $10.04 $9.79 $0.25 236,688.0 +0.92%
2025-09-16 $9.86 $9.73 $0.13 449,006.0 +0.31%
2025-09-15 $9.96 $9.77 $0.19 417,962.0 -1.61%
2025-09-12 $10.02 $9.88 $0.139 189,928.0 -0.50%
2025-09-11 $10.00 $9.87 $0.13 222,380.0 +0.30%
2025-09-10 $10.11 $9.91 $0.20 331,591.0 -0.60%
2025-09-09 $10.07 $9.95 $0.12 458,190.0 -0.60%
2025-09-08 $10.25 $10.02 $0.2295 404,968.0 -1.76%
2025-09-05 $10.39 $10.16 $0.228 190,833.0 -0.58%
2025-09-04 $10.33 $10.21 $0.12 262,944.0 +0.88%
2025-09-03 $10.33 $10.17 $0.16 224,214.0 -0.87%
2025-09-02 $10.44 $10.23 $0.2099 621,877.0 -4.54%
2025-08-29 $10.86 $10.68 $0.1776 481,079.0 +0.75%
2025-08-28 $10.84 $10.68 $0.16 218,334.0 -0.46%
2025-08-27 $10.93 $10.73 $0.20 378,622.0 -0.83%
2025-08-26 $10.87 $10.71 $0.16 213,605.0 +1.31%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $10.44 $9.61 $0.83 5,597,035.0 -10.94%
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

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

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%
asset_management STT
$113.26
price up icon 0.27%
asset_management RJF
$171.58
price down icon 0.29%
$165.26
price down icon 1.88%
asset_management AMP
$491.00
price down icon 1.33%
asset_management APO
$135.30
price down icon 6.62%
asset_management BAM
$58.29
price down icon 4.48%
자본화:     |  볼륨(24시간):