CI Financial Corp

CIX
🏛️ 미국 →
23.17
마지막 업데이트: 2025-08-14
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-08-14 23.17 23.17 23.17 23.17 0.0M
2025-08-13 23.25 23.25 23.25 23.25 0.0M
2025-08-12 23.21 23.24 23.21 23.24 0.0M
2025-08-08 23.24 23.24 23.23 23.23 0.0M
2025-08-07 23.27 23.27 23.21 23.24 0.0M
2025-08-06 23.12 23.24 23.12 23.24 0.0M
2025-08-04 23.00 23.00 23.00 23.00 0.0M
2025-07-31 23.06 23.08 23.05 23.05 0.0M
2025-07-30 23.10 23.10 23.10 23.10 0.0M
2025-07-29 23.19 23.19 23.19 23.19 0.0M
2025-07-28 23.15 23.15 23.15 23.15 0.0M
2025-07-25 23.18 23.18 23.18 23.18 0.0M
2025-07-23 23.30 23.39 23.30 23.39 0.0M
2025-07-22 23.21 23.21 23.19 23.19 0.0M
2025-07-21 23.05 23.05 23.05 23.05 0.0M
2025-07-17 23.05 23.05 23.05 23.05 0.0M
2025-07-16 23.13 23.13 23.13 23.13 0.0M
2025-07-15 23.16 23.16 23.16 23.16 0.0M
2025-07-14 23.15 23.15 23.13 23.13 0.0M
2025-07-11 23.17 23.17 23.17 23.17 0.0M
2025-07-08 23.15 23.16 23.15 23.16 0.0M
2025-07-02 23.24 23.24 23.24 23.24 0.0M
2025-06-30 23.21 23.21 23.21 23.21 0.0M
2025-06-27 23.14 23.14 23.02 23.07 0.0M
2025-06-26 23.00 23.00 23.00 23.00 0.1M
2025-06-25 22.98 22.98 22.98 22.98 0.0M
2025-06-24 23.10 23.10 23.10 23.10 0.0M
2025-06-23 22.00 22.91 22.00 22.91 0.0M
2025-06-20 22.99 22.99 22.99 22.99 0.0M
2025-06-17 23.25 23.25 23.25 23.25 0.0M
2025-06-16 23.29 23.29 23.26 23.26 0.0M
2025-06-13 23.23 23.26 23.21 23.23 0.0M
2025-06-12 23.16 23.20 23.16 23.20 0.0M
2025-06-06 23.02 23.02 23.02 23.02 0.0M
2025-06-04 23.00 23.02 23.00 23.01 0.0M
2025-06-02 22.91 22.96 22.91 22.95 0.0M
2025-05-30 22.77 22.91 22.77 22.91 0.0M
2025-05-28 22.79 22.80 22.76 22.76 0.0M
2025-05-27 22.83 22.87 22.83 22.87 0.0M
2025-05-23 22.82 22.90 22.82 22.90 0.0M
2025-05-22 22.65 22.65 22.65 22.65 0.0M
2025-05-21 22.65 22.75 22.65 22.72 0.0M
2025-05-20 22.50 22.59 22.50 22.59 0.1M
2025-05-19 22.22 22.50 22.21 22.21 0.0M
2025-05-16 22.52 22.52 22.47 22.47 0.0M
2025-05-15 22.47 22.52 22.47 22.52 0.0M
2025-05-13 22.60 22.70 22.58 22.70 0.0M
2025-05-12 22.55 22.55 22.53 22.53 0.0M
2025-05-09 22.67 22.67 22.67 22.67 0.0M
2025-05-07 22.78 22.78 22.78 22.78 0.0M
2025-05-06 22.78 22.82 22.77 22.82 0.0M
2025-05-05 22.70 22.70 22.70 22.70 0.0M
2025-05-01 22.63 22.63 22.63 22.63 5.5M
2025-04-29 22.57 22.57 22.56 22.57 0.0M
2025-04-28 22.56 22.60 22.55 22.59 0.0M
2025-04-25 22.52 22.53 22.52 22.53 0.0M
2025-04-24 22.53 22.53 22.52 22.52 0.0M
2025-04-23 22.47 22.47 22.47 22.47 0.0M
2025-04-22 21.31 22.55 21.31 22.55 0.0M
2025-04-21 22.58 22.58 22.51 22.51 0.0M
2025-04-17 22.50 22.50 22.50 22.50 0.0M
2025-04-14 22.40 22.46 22.40 22.45 0.0M
2025-04-11 22.35 22.35 22.35 22.35 0.0M
2025-04-10 22.10 22.25 22.10 22.25 0.0M
2025-04-09 21.84 22.00 21.84 21.90 0.0M
2025-04-07 21.54 21.64 21.52 21.64 0.0M
2025-04-04 21.74 21.74 21.71 21.71 0.0M
2025-04-03 22.00 22.16 22.00 22.07 0.0M
2025-04-02 21.75 21.79 21.75 21.79 0.0M
2025-04-01 21.68 21.68 21.68 21.68 0.0M
2025-03-31 21.65 21.65 21.65 21.65 0.0M
2025-03-28 21.81 21.81 21.81 21.81 0.0M
2025-03-26 21.93 21.93 21.84 21.84 0.0M
2025-03-25 21.84 21.84 21.84 21.84 0.3M
2025-03-24 21.81 21.81 21.81 21.81 0.3M
2025-03-21 21.76 21.77 21.73 21.76 0.0M
2025-03-20 21.81 21.83 21.81 21.83 0.0M
2025-03-18 21.80 21.81 21.78 21.79 0.0M
2025-03-17 21.81 21.84 21.80 21.84 0.0M
2025-03-14 21.63 21.68 21.62 21.68 0.0M
2025-03-13 21.68 21.68 21.59 21.59 0.0M
2025-03-12 20.60 21.75 20.60 21.75 0.0M
2025-03-11 21.67 21.67 21.49 21.61 0.0M
2025-03-10 21.60 21.65 21.56 21.56 0.0M
2025-03-07 21.75 21.75 21.75 21.75 0.0M
2025-03-06 21.81 21.85 21.79 21.83 0.0M
2025-03-05 21.82 21.84 21.76 21.81 0.0M
2025-03-04 21.63 21.63 21.54 21.58 0.0M
2025-03-03 21.77 21.77 21.57 21.57 0.0M
2025-02-28 21.77 21.77 21.77 21.77 0.0M
2025-02-27 21.75 21.76 21.75 21.76 0.0M
2025-02-26 21.86 21.86 21.86 21.86 0.0M
2025-02-25 21.91 21.95 21.91 21.94 0.0M
2025-02-24 22.05 22.05 22.03 22.03 0.0M
2025-02-21 22.09 22.09 22.03 22.03 0.0M
2025-02-20 20.96 22.13 20.96 22.12 0.0M
2025-02-19 22.11 22.12 22.03 22.03 0.0M
2025-02-18 22.10 22.11 22.10 22.10 0.0M
2025-02-14 22.12 22.14 22.12 22.14 0.0M
2025-02-13 21.99 22.00 21.99 21.99 0.0M
2025-02-07 21.84 21.84 21.84 21.84 0.0M
2025-02-06 21.78 21.78 21.78 21.78 0.0M
2025-02-05 20.81 20.81 20.81 20.81 0.0M
2025-02-04 21.77 21.85 21.77 21.84 0.0M
2025-02-03 21.27 21.47 21.21 21.46 0.0M
2025-01-31 21.76 21.76 21.72 21.72 0.0M
2025-01-30 21.70 21.70 21.70 21.70 0.0M
2025-01-29 21.59 21.70 21.59 21.70 0.0M
2025-01-28 21.73 21.73 21.71 21.71 0.0M
2025-01-27 21.68 21.71 21.67 21.71 0.0M
2025-01-24 21.74 21.74 21.52 21.73 0.0M
2025-01-23 21.70 21.72 21.69 21.71 0.0M
2025-01-22 21.61 21.66 21.61 21.65 0.0M
2025-01-21 21.60 21.68 21.60 21.66 0.0M
2025-01-17 21.60 21.60 21.44 21.44 0.0M
2025-01-16 21.59 21.60 21.59 21.59 0.0M
2025-01-15 21.70 21.70 21.65 21.69 0.0M
2025-01-14 21.44 21.65 21.44 21.64 0.0M
2025-01-13 21.52 21.52 21.49 21.52 0.0M
2025-01-10 21.52 21.52 21.51 21.51 0.0M
2025-01-08 21.55 21.60 21.51 21.60 0.1M
2025-01-07 21.61 21.61 21.60 21.61 0.1M
2025-01-06 21.55 21.56 21.55 21.56 0.0M
2025-01-03 21.39 21.39 21.39 21.39 0.0M
2025-01-02 21.49 21.51 21.47 21.51 0.0M