[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Cincinnati Financial : ( CINF:US )
131.40USD ▼ -3.37 (-2.5%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 131.40 | ▼-3.37 | ▼-2.5% |
| 25-04-09 | 134.77 | ▲7.99 | ▲6.3% |
| 25-04-08 | 126.78 | ▼-4.98 | ▼-3.78% |
| 25-04-04 | 131.76 | ▼-13.03 | ▼-9% |
| 25-04-03 | 144.79 | ▼-2.97 | ▼-2.01% |
| 25-04-02 | 147.76 | ▲0.29 | ▲0.2% |
| 25-04-01 | 147.47 | ▼-0.41 | ▼-0.28% |
| 25-03-31 | 147.88 | ▲2.35 | ▲1.61% |
| 25-03-28 | 145.53 | ▼-2.14 | ▼-1.45% |
| 25-03-27 | 147.67 | ▲1.20 | ▲0.82% |
| 25-03-26 | 146.47 | ▲0.65 | ▲0.45% |
| 25-03-25 | 145.82 | ▲0.01 | ▲0.01% |
| 25-03-24 | 145.81 | ▲0.38 | ▲0.26% |
| 25-03-21 | 145.43 | ▼-0.66 | ▼-0.45% |
| 25-03-20 | 146.08 | ▼-1.67 | ▼-1.13% |
| 25-03-19 | 147.76 | ▲1.81 | ▲1.24% |
| 25-03-18 | 145.95 | ▼-1.30 | ▼-0.88% |
| 25-03-17 | 147.25 | ▲1.69 | ▲1.16% |
| 25-03-14 | 145.56 | ▲3.51 | ▲2.47% |
| 25-03-13 | 142.06 | ▲2.02 | ▲1.44% |
| 25-03-12 | 140.04 | ▼-0.22 | ▼-0.16% |
| 25-03-11 | 140.26 | ▲1.87 | ▲1.35% |
| 25-03-10 | 138.39 | ▼-1.58 | ▼-1.13% |
| 25-03-07 | 139.97 | ▼-0.75 | ▼-0.53% |
| 25-03-06 | 140.72 | ▼-2.52 | ▼-1.76% |
| 25-03-05 | 143.24 | ▼-0.13 | ▼-0.09% |
| 25-03-04 | 143.37 | ▼-4.05 | ▼-2.75% |
| 25-03-03 | 147.42 | ▼-0.52 | ▼-0.35% |
| 25-02-28 | 147.94 | ▲3.29 | ▲2.27% |
| 25-02-27 | 144.66 | ▲4.57 | ▲3.26% |
| 25-02-26 | 140.08 | ▼-0.04 | ▼-0.03% |
| 25-02-25 | 140.12 | ▲5.04 | ▲3.73% |
| 25-02-21 | 135.08 | ▼-0.68 | ▼-0.5% |
| 25-02-20 | 135.76 | ▼-0.63 | ▼-0.46% |
| 25-02-19 | 136.39 | ▼-0.21 | ▼-0.15% |
| 25-02-18 | 136.59 | ▼-0.44 | ▼-0.32% |
| 25-02-14 | 137.03 | ▼-0.23 | ▼-0.17% |
| 25-02-13 | 137.26 | ▲3.55 | ▲2.65% |
| 25-02-12 | 133.71 | ▼-5.64 | ▼-4.05% |
| 25-02-11 | 139.35 | ▲3.82 | ▲2.82% |
| 25-02-10 | 135.53 | ▼-1.39 | ▼-1.02% |
| 25-02-07 | 136.92 | ▼-0.84 | ▼-0.61% |
| 25-02-06 | 137.76 | ▲1.07 | ▲0.78% |
| 25-02-05 | 136.69 | ▲0.92 | ▲0.68% |
| 25-02-04 | 135.77 | ▼-1.23 | ▼-0.9% |
| 25-02-03 | 137.00 | ▼-0.02 | ▼-0.01% |
| 25-01-31 | 137.02 | ▼-1.92 | ▼-1.38% |
| 25-01-30 | 138.94 | ▲0.48 | ▲0.35% |
| 25-01-29 | 138.46 | ▼-1.04 | ▼-0.75% |
| 25-01-28 | 139.50 | ▼-1.28 | ▼-0.91% |
| 25-01-27 | 140.78 | ▲3.57 | ▲2.6% |
| 25-01-24 | 137.21 | ▲1.20 | ▲0.88% |
| 25-01-23 | 136.01 | ▼-2.05 | ▼-1.48% |
| 25-01-22 | 138.06 | ▼-2.02 | ▼-1.44% |
| 25-01-21 | 140.08 | ▼-0.56 | ▼-0.4% |
| 25-01-17 | 140.64 | ▼-2.35 | ▼-1.64% |
| 25-01-16 | 142.99 | ▲1.66 | ▲1.17% |
| 25-01-15 | 141.33 | ▲1.90 | ▲1.36% |
| 25-01-14 | 139.44 | ▲3.44 | ▲2.53% |
| 25-01-13 | 135.99 | ▲0.61 | ▲0.45% |
| 25-01-10 | 135.38 | ▼-6.28 | ▼-4.43% |
| 25-01-08 | 141.66 | ▼-0.56 | ▼-0.39% |
| 25-01-07 | 142.22 | ▲0.51 | ▲0.36% |
| 25-01-06 | 141.71 | ▼-0.23 | ▼-0.16% |
| 25-01-03 | 141.94 | ▼-0.38 | ▼-0.27% |
| 25-01-02 | 142.32 | ▼-1.35 | ▼-0.94% |
| 24-12-31 | 143.67 | ▲0.49 | ▲0.34% |
| 24-12-30 | 143.18 | ▼-0.78 | ▼-0.54% |
| 24-12-27 | 143.96 | ▼-1.51 | ▼-1.04% |
| 24-12-26 | 145.47 | ▲0.20 | ▲0.14% |
| 24-12-24 | 145.27 | ▲2.36 | ▲1.65% |
| 24-12-23 | 142.91 | ▼-1.75 | ▼-1.21% |
| 24-12-20 | 144.66 | ▲2.41 | ▲1.69% |
| 24-12-19 | 142.26 | ▼-1.10 | ▼-0.77% |
| 24-12-18 | 143.35 | ▼-4.49 | ▼-3.04% |
| 24-12-17 | 147.84 | ▼-4.36 | ▼-2.86% |
| 24-12-16 | 152.20 | ▼-0.10 | ▼-0.07% |
| 24-12-13 | 152.30 | ▲0.05 | ▲0.03% |
| 24-12-12 | 152.25 | ▲0.44 | ▲0.29% |
| 24-12-11 | 151.81 | ▲2.17 | ▲1.45% |
| 24-12-10 | 149.64 | ▼-4.02 | ▼-2.62% |
| 24-12-09 | 153.66 | ▼-2.49 | ▼-1.59% |
| 24-12-06 | 156.15 | ▼-1.13 | ▼-0.72% |
| 24-12-05 | 157.28 | ▲1.00 | ▲0.64% |
| 24-12-04 | 156.28 | ▼-0.28 | ▼-0.18% |
| 24-12-03 | 156.56 | ▼-1.07 | ▼-0.68% |
| 24-12-02 | 157.63 | ▼-2.21 | ▼-1.38% |
| 24-11-29 | 159.83 | ▼-0.28 | ▼-0.17% |
| 24-11-27 | 160.11 | ▲0.40 | ▲0.25% |
| 24-11-26 | 159.71 | ▲0.32 | ▲0.2% |
| 24-11-25 | 159.39 | ▲2.74 | ▲1.75% |
| 24-11-22 | 156.65 | ▲1.66 | ▲1.07% |
| 24-11-21 | 154.99 | ▲3.39 | ▲2.24% |
| 24-11-20 | 151.60 | ▲0.99 | ▲0.66% |
| 24-11-19 | 150.61 | ▼-1.49 | ▼-0.98% |
| 24-11-18 | 152.10 | ▲0.19 | ▲0.13% |
| 24-11-15 | 151.91 | ▲2.43 | ▲1.63% |
| 24-11-14 | 149.48 | ▼-1.34 | ▼-0.89% |
| 24-11-13 | 150.82 | ▼-0.38 | ▼-0.25% |
| 24-11-12 | 151.20 | ▲2.47 | ▲1.66% |
| 24-11-08 | 148.73 | ▲1.55 | ▲1.05% |
| 24-11-07 | 147.18 | ▼-2.41 | ▼-1.61% |
| 24-11-06 | 149.59 | ▲9.15 | ▲6.52% |
| 24-11-05 | 140.44 | ▲2.33 | ▲1.69% |
| 24-11-04 | 138.11 | ▼-2.55 | ▼-1.81% |
| 24-11-01 | 140.66 | ▼-0.25 | ▼-0.18% |
| 24-10-31 | 140.91 | ▼-2.52 | ▼-1.76% |
| 24-10-30 | 143.43 | ▲1.43 | ▲1.01% |
| 24-10-29 | 142.00 | ▼-2.49 | ▼-1.72% |
| 24-10-28 | 144.49 | ▲3.27 | ▲2.32% |
| 24-10-25 | 141.23 | ▲3.09 | ▲2.24% |
| 24-10-24 | 138.14 | ▼-0.83 | ▼-0.6% |
| 24-10-23 | 138.97 | ▲0.28 | ▲0.2% |
| 24-10-22 | 138.69 | ▼-1.37 | ▼-0.98% |
| 24-10-21 | 140.06 | ▼-1.44 | ▼-1.02% |
| 24-10-18 | 141.51 | ▲0.22 | ▲0.16% |
| 24-10-17 | 141.29 | ▲3.10 | ▲2.24% |
| 24-10-16 | 138.18 | ▲1.40 | ▲1.02% |
| 24-10-15 | 136.79 | ▲0.36 | ▲0.26% |
| 24-10-11 | 136.43 | ▲1.35 | ▲1% |
| 24-10-10 | 135.08 | ▲0.36 | ▲0.27% |
| 24-10-09 | 134.72 | ▲0.73 | ▲0.54% |
| 24-10-08 | 133.99 | ▲1.09 | ▲0.82% |
| 24-10-07 | 132.90 | ▼-5.88 | ▼-4.24% |
| 24-10-04 | 138.78 | ▲3.03 | ▲2.23% |
| 24-10-03 | 135.75 | ▼-1.05 | ▼-0.77% |
| 24-10-02 | 136.80 | ▼-0.33 | ▼-0.24% |
| 24-10-01 | 137.13 | ▲1.05 | ▲0.77% |
| 24-09-30 | 136.08 | ▲0.32 | ▲0.24% |
| 24-09-27 | 135.76 | ▲0.78 | ▲0.58% |
| 24-09-26 | 134.98 | ▼-0.25 | ▼-0.18% |
| 24-09-25 | 135.23 | ▼-0.89 | ▼-0.65% |
| 24-09-24 | 136.12 | ▼-0.02 | ▼-0.01% |
| 24-09-23 | 136.14 | ▲1.46 | ▲1.08% |
| 24-09-20 | 134.68 | ▼-1.14 | ▼-0.84% |
| 24-09-19 | 135.82 | ▼-0.55 | ▼-0.4% |
| 24-09-18 | 136.37 | ▲0.18 | ▲0.13% |
| 24-09-17 | 136.20 | ▼-0.94 | ▼-0.69% |
| 24-09-16 | 137.13 | ▲1.32 | ▲0.97% |
| 24-09-13 | 135.81 | ▲0.73 | ▲0.54% |
| 24-09-12 | 135.08 | ▲1.05 | ▲0.78% |
| 24-09-11 | 134.04 | ▼-3.44 | ▼-2.5% |
| 24-09-10 | 137.48 | ▼-0.06 | ▼-0.04% |
| 24-09-09 | 137.54 | ▲2.16 | ▲1.6% |
| 24-09-06 | 135.38 | ▼-0.91 | ▼-0.67% |
| 24-09-05 | 136.29 | ▼-1.94 | ▼-1.4% |
| 24-09-04 | 138.23 | ▲0.87 | ▲0.63% |
| 24-09-03 | 137.36 | ▲0.46 | ▲0.34% |
| 24-08-30 | 136.90 | ▲1.41 | ▲1.04% |
| 24-08-29 | 135.50 | ▲0.66 | ▲0.49% |
| 24-08-28 | 134.83 | ▲1.28 | ▲0.96% |
| 24-08-27 | 133.55 | ▲1.11 | ▲0.84% |
| 24-08-26 | 132.44 | ▼-0.43 | ▼-0.32% |
| 24-08-23 | 132.87 | ▲1.07 | ▲0.81% |
| 24-08-22 | 131.80 | ▲0.81 | ▲0.62% |
| 24-08-21 | 130.99 | ▲0.39 | ▲0.3% |
| 24-08-20 | 130.60 | ▼-0.64 | ▼-0.49% |
| 24-08-19 | 131.24 | ▲0.17 | ▲0.13% |
| 24-08-16 | 131.07 | ▲1.35 | ▲1.04% |
| 24-08-15 | 129.71 | ▼-0.44 | ▼-0.34% |
| 24-08-14 | 130.15 | ▲1.67 | ▲1.3% |
| 24-08-13 | 128.48 | ▲1.63 | ▲1.28% |
| 24-08-12 | 126.85 | ▼-1.22 | ▼-0.95% |
| 24-08-09 | 128.07 | ▲0.78 | ▲0.61% |
| 24-08-08 | 127.29 | ▲1.10 | ▲0.87% |
| 24-08-07 | 126.19 | ▼-0.65 | ▼-0.51% |
| 24-08-06 | 126.84 | ▲0.95 | ▲0.75% |
| 24-08-05 | 125.89 | ▼-4.55 | ▼-3.49% |
| 24-08-02 | 130.44 | ▲0.50 | ▲0.38% |
| 24-08-01 | 129.94 | ▼-0.69 | ▼-0.53% |
| 24-07-31 | 130.62 | ▲0.27 | ▲0.21% |
| 24-07-30 | 130.35 | ▲3.87 | ▲3.06% |
| 24-07-29 | 126.48 | ▲2.60 | ▲2.1% |
| 24-07-26 | 123.88 | ▲3.49 | ▲2.9% |
| 24-07-25 | 120.39 | ▲0.40 | ▲0.33% |
| 24-07-24 | 119.99 | ▼-1.19 | ▼-0.98% |
| 24-07-23 | 121.18 | ▲0.69 | ▲0.57% |
| 24-07-22 | 120.48 | ▼-0.41 | ▼-0.34% |
| 24-07-19 | 120.89 | ▼-5.07 | ▼-4.03% |
| 24-07-18 | 125.95 | ▼-1.32 | ▼-1.04% |
| 24-07-17 | 127.27 | ▲2.08 | ▲1.66% |
| 24-07-16 | 125.19 | ▲1.95 | ▲1.58% |
| 24-07-15 | 123.24 | ▲0.74 | ▲0.6% |
| 24-07-12 | 122.50 | ▲0.97 | ▲0.8% |
| 24-07-11 | 121.53 | ▲2.47 | ▲2.07% |
| 24-07-10 | 119.06 | ▲2.24 | ▲1.92% |
| 24-07-09 | 116.82 | ▲0.11 | ▲0.09% |
| 24-07-08 | 116.71 | ▲0.99 | ▲0.86% |
| 24-07-05 | 115.72 | ▼-1.00 | ▼-0.86% |
| 24-07-03 | 116.72 | ▼-2.10 | ▼-1.77% |
| 24-07-02 | 118.82 | ▼-0.35 | ▼-0.29% |
| 24-07-01 | 119.17 | ▲1.03 | ▲0.87% |
| 24-06-28 | 118.14 | ▲1.53 | ▲1.31% |
| 24-06-27 | 116.61 | ▲1.65 | ▲1.44% |
| 24-06-26 | 114.96 | ▼-0.92 | ▼-0.79% |
| 24-06-25 | 115.88 | ▼-0.81 | ▼-0.69% |
| 24-06-24 | 116.70 | ▲1.51 | ▲1.31% |
| 24-06-21 | 115.18 | ▼-0.17 | ▼-0.15% |
| 24-06-20 | 115.35 | ▲1.71 | ▲1.5% |
| 24-06-18 | 113.64 | ▼-0.20 | ▼-0.18% |
| 24-06-17 | 113.84 | ▲1.50 | ▲1.34% |
| 24-06-14 | 112.34 | ▼-1.34 | ▼-1.18% |
| 24-06-13 | 113.68 | ▼-0.14 | ▼-0.12% |
| 24-06-12 | 113.82 | ▼-0.07 | ▼-0.06% |
| 24-06-11 | 113.89 | ▼-1.36 | ▼-1.18% |
| 24-06-10 | 115.25 | ▼-0.75 | ▼-0.65% |
| 24-06-07 | 116.00 | ▲1.16 | ▲1.01% |
| 24-06-06 | 114.84 | ▲0.12 | ▲0.1% |
| 24-06-05 | 114.72 | ▼-0.22 | ▼-0.19% |
| 24-06-04 | 114.94 | ▼-1.33 | ▼-1.14% |
| 24-06-03 | 116.26 | ▼-1.16 | ▼-0.99% |
| 24-05-31 | 117.42 | ▲1.22 | ▲1.05% |
| 24-05-30 | 116.20 | ▲1.58 | ▲1.38% |
| 24-05-29 | 114.63 | ▼-1.02 | ▼-0.88% |
| 24-05-28 | 115.64 | ▼-1.98 | ▼-1.68% |
| 24-05-24 | 117.62 | ▲0.54 | ▲0.46% |
| 24-05-23 | 117.08 | ▼-1.62 | ▼-1.36% |
| 24-05-22 | 118.70 | ▲0.22 | ▲0.19% |
| 24-05-21 | 118.48 | ▲0.60 | ▲0.51% |
| 24-05-20 | 117.88 | ▼-2.12 | ▼-1.77% |
| 24-05-17 | 120.00 | ▲1.34 | ▲1.13% |
| 24-05-16 | 118.66 | ▲1.32 | ▲1.12% |
| 24-05-15 | 117.34 | ▼-0.93 | ▼-0.79% |
| 24-05-14 | 118.27 | ▼-0.04 | ▼-0.03% |
| 24-05-13 | 118.31 | ▼-0.65 | ▼-0.55% |
| 24-05-10 | 118.96 | ▲0.61 | ▲0.52% |
| 24-05-09 | 118.35 | ▲0.83 | ▲0.71% |
| 24-05-08 | 117.52 | ▲0.34 | ▲0.29% |
| 24-05-07 | 117.17 | ▼-0.20 | ▼-0.17% |
| 24-05-06 | 117.37 | ▲0.34 | ▲0.29% |
| 24-05-03 | 117.03 | ▼-0.36 | ▼-0.31% |
| 24-05-01 | 117.39 | ▲1.69 | ▲1.46% |
| 24-04-30 | 115.70 | ▲2.23 | ▲1.97% |
| 24-04-29 | 113.47 | ▲2.51 | ▲2.26% |
| 24-04-26 | 110.96 | ▼-7.45 | ▼-6.29% |
| 24-04-25 | 118.41 | ▼-1.60 | ▼-1.33% |
| 24-04-24 | 120.01 | ▼-0.70 | ▼-0.58% |
| 24-04-23 | 120.71 | ▼-0.15 | ▼-0.12% |
| 24-04-22 | 120.86 | ▲0.98 | ▲0.82% |
| 24-04-19 | 119.88 | ▲2.35 | ▲2% |
| 24-04-18 | 117.53 | ▲2.05 | ▲1.78% |
| 24-04-17 | 115.49 | ▼-1.74 | ▼-1.48% |
| 24-04-16 | 117.23 | ▲0.35 | ▲0.3% |
| 24-04-15 | 116.87 | ▼-1.63 | ▼-1.38% |
| 24-04-12 | 118.50 | ▼-0.72 | ▼-0.6% |