[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Horace Mann Educators : ( HMN:US )
40.33USD ▼ -0.42 (-1.04%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 40.33 | ▼-0.42 | ▼-1.03% |
| 25-04-15 | 40.75 | ▲0.24 | ▲0.59% |
| 25-04-14 | 40.51 | ▲1.13 | ▲2.87% |
| 25-04-11 | 39.38 | ▼-0.51 | ▼-1.28% |
| 25-04-10 | 39.89 | ▼-0.40 | ▼-0.99% |
| 25-04-09 | 40.29 | ▲0.64 | ▲1.61% |
| 25-04-08 | 39.65 | ▼-0.77 | ▼-1.9% |
| 25-04-07 | 40.42 | ▼-1.01 | ▼-2.44% |
| 25-04-04 | 41.43 | ▼-1.64 | ▼-3.81% |
| 25-04-03 | 43.07 | ▼-0.39 | ▼-0.9% |
| 25-04-02 | 43.46 | ▲0.02 | ▲0.05% |
| 25-04-01 | 43.44 | ▲0.71 | ▲1.66% |
| 25-03-31 | 42.73 | ▲0.10 | ▲0.23% |
| 25-03-28 | 42.63 | ▼-0.49 | ▼-1.14% |
| 25-03-27 | 43.12 | ▲0.54 | ▲1.27% |
| 25-03-26 | 42.58 | ▲0.38 | ▲0.9% |
| 25-03-25 | 42.20 | ▲0.16 | ▲0.38% |
| 25-03-24 | 42.04 | ▲0.81 | ▲1.96% |
| 25-03-21 | 41.23 | ▼-0.11 | ▼-0.27% |
| 25-03-20 | 41.34 | ▼-0.15 | ▼-0.36% |
| 25-03-19 | 41.49 | ▼-0.08 | ▼-0.19% |
| 25-03-18 | 41.57 | ▼-0.33 | ▼-0.79% |
| 25-03-17 | 41.90 | ▼-0.04 | ▼-0.1% |
| 25-03-14 | 41.94 | ▲0.96 | ▲2.34% |
| 25-03-13 | 40.98 | ▲0.57 | ▲1.41% |
| 25-03-12 | 40.41 | ▼-0.78 | ▼-1.89% |
| 25-03-11 | 41.19 | ▲0.44 | ▲1.08% |
| 25-03-10 | 40.75 | ▼-0.98 | ▼-2.35% |
| 25-03-07 | 41.73 | ▲0.41 | ▲0.99% |
| 25-03-06 | 41.32 | ▼-0.33 | ▼-0.79% |
| 25-03-05 | 41.65 | ▲0.17 | ▲0.41% |
| 25-03-04 | 41.48 | ▼-1.20 | ▼-2.81% |
| 25-03-03 | 42.68 | ▲0.35 | ▲0.83% |
| 25-02-28 | 42.33 | ▲0.90 | ▲2.17% |
| 25-02-27 | 41.43 | ▲0.89 | ▲2.2% |
| 25-02-26 | 40.54 | ▼-0.22 | ▼-0.54% |
| 25-02-25 | 40.76 | ▲0.33 | ▲0.82% |
| 25-02-24 | 40.43 | ▲0.64 | ▲1.61% |
| 25-02-21 | 39.79 | ▼-0.74 | ▼-1.83% |
| 25-02-20 | 40.53 | ▼-0.67 | ▼-1.63% |
| 25-02-19 | 41.20 | ▼-0.20 | ▼-0.48% |
| 25-02-18 | 41.40 | ▲0.26 | ▲0.63% |
| 25-02-14 | 41.14 | ▼-0.11 | ▼-0.27% |
| 25-02-13 | 41.25 | ▲0.70 | ▲1.73% |
| 25-02-12 | 40.55 | ▼-1.88 | ▼-4.43% |
| 25-02-11 | 42.43 | ▲0.71 | ▲1.7% |
| 25-02-10 | 41.72 | ▲0.56 | ▲1.36% |
| 25-02-07 | 41.16 | ▲0.34 | ▲0.83% |
| 25-02-06 | 40.82 | ▲1.99 | ▲5.12% |
| 25-02-05 | 38.83 | ▲0.73 | ▲1.92% |
| 25-02-04 | 38.10 | ▲0.14 | ▲0.37% |
| 25-02-03 | 37.96 | ▼-0.67 | ▼-1.73% |
| 25-01-31 | 38.63 | ▼-0.32 | ▼-0.82% |
| 25-01-30 | 38.95 | ▲0.28 | ▲0.72% |
| 25-01-29 | 38.67 | ▼-0.12 | ▼-0.31% |
| 25-01-28 | 38.79 | ▼-0.03 | ▼-0.08% |
| 25-01-27 | 38.82 | ▲0.80 | ▲2.1% |
| 25-01-24 | 38.02 | ▲0.30 | ▲0.8% |
| 25-01-23 | 37.72 | ▲0.27 | ▲0.72% |
| 25-01-22 | 37.45 | ▼-0.78 | ▼-2.04% |
| 25-01-21 | 38.23 | ▲0.06 | ▲0.16% |
| 25-01-17 | 38.17 | ▼-0.33 | ▼-0.86% |
| 25-01-16 | 38.50 | ▲0.47 | ▲1.24% |
| 25-01-15 | 38.03 | ▲0.20 | ▲0.53% |
| 25-01-14 | 37.83 | ▲0.67 | ▲1.8% |
| 25-01-13 | 37.16 | ▲0.60 | ▲1.64% |
| 25-01-10 | 36.56 | ▼-1.20 | ▼-3.18% |
| 25-01-08 | 37.76 | ▼-0.31 | ▼-0.81% |
| 25-01-07 | 38.07 | ▲0.29 | ▲0.77% |
| 25-01-06 | 37.78 | ▼-1.21 | ▼-3.1% |
| 25-01-03 | 38.99 | ▲0.30 | ▲0.78% |
| 25-01-02 | 38.69 | ▼-0.54 | ▼-1.38% |
| 24-12-31 | 39.23 | ▲0.07 | ▲0.18% |
| 24-12-30 | 39.16 | ▼-0.10 | ▼-0.25% |
| 24-12-27 | 39.26 | ▼-0.49 | ▼-1.23% |
| 24-12-26 | 39.75 | ▲0.05 | ▲0.13% |
| 24-12-24 | 39.70 | ▲0.20 | ▲0.51% |
| 24-12-23 | 39.50 | ▼-0.04 | ▼-0.1% |
| 24-12-20 | 39.54 | ▲0.11 | ▲0.28% |
| 24-12-19 | 39.43 | ▲0.33 | ▲0.84% |
| 24-12-18 | 39.10 | ▼-1.29 | ▼-3.19% |
| 24-12-17 | 40.39 | ▼-1.20 | ▼-2.89% |
| 24-12-16 | 41.59 | ▲0.13 | ▲0.31% |
| 24-12-13 | 41.46 | ▲0.08 | ▲0.19% |
| 24-12-12 | 41.38 | ▼-0.21 | ▼-0.5% |
| 24-12-11 | 41.59 | ▲0.24 | ▲0.58% |
| 24-12-10 | 41.35 | ▼-0.50 | ▼-1.19% |
| 24-12-09 | 41.85 | ▲0.29 | ▲0.7% |
| 24-12-06 | 41.56 | ▼-0.01 | ▼-0.02% |
| 24-12-05 | 41.57 | ▲0.32 | ▲0.78% |
| 24-12-04 | 41.25 | ▲0.20 | ▲0.49% |
| 24-12-03 | 41.05 | ▼-0.07 | ▼-0.17% |
| 24-12-02 | 41.12 | ▼-0.75 | ▼-1.79% |
| 24-11-29 | 41.87 | ▲0.03 | ▲0.07% |
| 24-11-27 | 41.84 | ▲0.42 | ▲1.01% |
| 24-11-26 | 41.42 | ▲0.15 | ▲0.36% |
| 24-11-25 | 41.27 | ▼-0.16 | ▼-0.39% |
| 24-11-22 | 41.43 | ▲0.50 | ▲1.22% |
| 24-11-21 | 40.93 | ▲0.55 | ▲1.36% |
| 24-11-20 | 40.38 | ▼-0.09 | ▼-0.22% |
| 24-11-19 | 40.47 | ▼-0.14 | ▼-0.34% |
| 24-11-18 | 40.61 | ▼-0.69 | ▼-1.67% |
| 24-11-15 | 41.30 | ▲0.36 | ▲0.88% |
| 24-11-14 | 40.94 | ▲0.11 | ▲0.27% |
| 24-11-13 | 40.83 | ▼-1.23 | ▼-2.92% |
| 24-11-12 | 42.06 | ▼-0.25 | ▼-0.59% |
| 24-11-11 | 42.31 | ▲1.52 | ▲3.73% |
| 24-11-08 | 40.79 | ▼-0.91 | ▼-2.18% |
| 24-11-07 | 41.70 | ▼-0.94 | ▼-2.2% |
| 24-11-06 | 42.64 | ▲3.37 | ▲8.58% |
| 24-11-05 | 39.27 | ▲1.89 | ▲5.06% |
| 24-11-04 | 37.38 | ▲0.03 | ▲0.08% |
| 24-11-01 | 37.35 | ▲0.11 | ▲0.3% |
| 24-10-31 | 37.24 | ▼-0.40 | ▼-1.06% |
| 24-10-30 | 37.64 | ▲0.34 | ▲0.91% |
| 24-10-29 | 37.30 | ▼-0.10 | ▼-0.27% |
| 24-10-28 | 37.40 | ▲0.27 | ▲0.73% |
| 24-10-25 | 37.13 | ▼-0.41 | ▼-1.09% |
| 24-10-24 | 37.54 | ▲0.53 | ▲1.43% |
| 24-10-23 | 37.01 | ▲0.66 | ▲1.82% |
| 24-10-22 | 36.35 | ▼-0.31 | ▼-0.85% |
| 24-10-21 | 36.66 | ▼-0.30 | ▼-0.81% |
| 24-10-18 | 36.96 | ▼-0.39 | ▼-1.04% |
| 24-10-17 | 37.35 | ▲0.66 | ▲1.8% |
| 24-10-16 | 36.69 | ▲0.67 | ▲1.86% |
| 24-10-15 | 36.02 | ▲0.61 | ▲1.72% |
| 24-10-14 | 35.41 | ▲0.52 | ▲1.49% |
| 24-10-11 | 34.89 | ▲0.17 | ▲0.49% |
| 24-10-10 | 34.72 | ▼-0.32 | ▼-0.91% |
| 24-10-09 | 35.04 | ▲0.45 | ▲1.3% |
| 24-10-08 | 34.59 | ▲0.23 | ▲0.67% |
| 24-10-07 | 34.36 | ▼-1.52 | ▼-4.24% |
| 24-10-04 | 35.88 | ▲0.75 | ▲2.13% |
| 24-10-03 | 35.13 | ▼-0.38 | ▼-1.07% |
| 24-10-02 | 35.51 | ▲0.50 | ▲1.43% |
| 24-10-01 | 35.01 | ▲0.06 | ▲0.17% |
| 24-09-30 | 34.95 | ▼-0.58 | ▼-1.63% |
| 24-09-27 | 35.53 | ▼-0.21 | ▼-0.59% |
| 24-09-26 | 35.74 | ▲0.26 | ▲0.73% |
| 24-09-25 | 35.48 | ▲0.44 | ▲1.26% |
| 24-09-24 | 35.04 | ▼-0.36 | ▼-1.02% |
| 24-09-23 | 35.40 | ▲0.65 | ▲1.87% |
| 24-09-20 | 34.75 | ▲0.16 | ▲0.46% |
| 24-09-19 | 34.59 | ▲0.36 | ▲1.05% |
| 24-09-18 | 34.23 | ▲0.15 | ▲0.44% |
| 24-09-17 | 34.08 | ▼-0.05 | ▼-0.15% |
| 24-09-16 | 34.13 | ▲0.15 | ▲0.44% |
| 24-09-13 | 33.98 | ▲0.32 | ▲0.95% |
| 24-09-12 | 33.66 | ▲0.49 | ▲1.48% |
| 24-09-11 | 33.17 | ▼-0.80 | ▼-2.36% |
| 24-09-10 | 33.97 | ▼-0.17 | ▼-0.5% |
| 24-09-09 | 34.14 | ▼-0.78 | ▼-2.23% |
| 24-09-06 | 34.92 | ▼-0.60 | ▼-1.69% |
| 24-09-05 | 35.52 | ▼-0.43 | ▼-1.2% |
| 24-09-04 | 35.95 | ▼-0.27 | ▼-0.75% |
| 24-09-03 | 36.22 | ▲0.61 | ▲1.71% |
| 24-08-30 | 35.61 | ▲0.33 | ▲0.94% |
| 24-08-29 | 35.28 | ▲0.27 | ▲0.77% |
| 24-08-28 | 35.01 | ▲0.46 | ▲1.33% |
| 24-08-27 | 34.55 | ▲0.13 | ▲0.38% |
| 24-08-26 | 34.42 | ▼-0.03 | ▼-0.09% |
| 24-08-23 | 34.45 | ▲0.35 | ▲1.03% |
| 24-08-22 | 34.10 | ▲0.01 | ▲0.03% |
| 24-08-21 | 34.09 | ▲0.47 | ▲1.4% |
| 24-08-20 | 33.62 | ▼-0.37 | ▼-1.09% |
| 24-08-19 | 33.99 | ▼-0.14 | ▼-0.41% |
| 24-08-16 | 34.13 | ▲0.22 | ▲0.65% |
| 24-08-15 | 33.91 | ▲0.49 | ▲1.47% |
| 24-08-14 | 33.42 | ▲0.11 | ▲0.33% |
| 24-08-13 | 33.31 | ▼-0.10 | ▼-0.3% |
| 24-08-12 | 33.41 | ▼-0.33 | ▼-0.98% |
| 24-08-09 | 33.74 | ▲0.34 | ▲1.02% |
| 24-08-08 | 33.40 | ▼-0.50 | ▼-1.47% |
| 24-08-07 | 33.90 | ▲0.16 | ▲0.47% |
| 24-08-06 | 33.74 | ▲0.98 | ▲2.99% |
| 24-08-05 | 32.76 | ▼-0.66 | ▼-1.97% |
| 24-08-02 | 33.42 | ▼-0.41 | ▼-1.21% |
| 24-08-01 | 33.83 | ▼-0.74 | ▼-2.14% |
| 24-07-31 | 34.57 | ▼-0.20 | ▼-0.58% |
| 24-07-30 | 34.77 | ▲1.11 | ▲3.3% |
| 24-07-29 | 33.66 | ▼-0.42 | ▼-1.23% |
| 24-07-26 | 34.08 | ▼-0.49 | ▼-1.42% |
| 24-07-25 | 34.57 | ▲0.25 | ▲0.73% |
| 24-07-24 | 34.32 | ▼-0.42 | ▼-1.21% |
| 24-07-23 | 34.74 | ▲0.45 | ▲1.31% |
| 24-07-22 | 34.29 | ▲0.07 | ▲0.2% |
| 24-07-19 | 34.22 | ▼-0.74 | ▼-2.12% |
| 24-07-18 | 34.96 | ▼-0.28 | ▼-0.79% |
| 24-07-17 | 35.24 | ▲0.32 | ▲0.92% |
| 24-07-16 | 34.92 | ▲0.82 | ▲2.4% |
| 24-07-15 | 34.10 | ▲0.55 | ▲1.64% |
| 24-07-12 | 33.55 | ▲0.16 | ▲0.48% |
| 24-07-11 | 33.39 | ▲0.68 | ▲2.08% |
| 24-07-10 | 32.71 | ▲0.36 | ▲1.11% |
| 24-07-09 | 32.35 | ▲0.15 | ▲0.47% |
| 24-07-08 | 32.20 | ▲0.02 | ▲0.06% |
| 24-07-05 | 32.18 | ▲0.05 | ▲0.16% |
| 24-07-03 | 32.13 | ▼-0.36 | ▼-1.11% |
| 24-07-02 | 32.49 | ▲0.14 | ▲0.43% |
| 24-07-01 | 32.35 | ▼-0.27 | ▼-0.83% |
| 24-06-28 | 32.62 | ▼-0.47 | ▼-1.42% |
| 24-06-27 | 33.09 | ▲0.74 | ▲2.29% |
| 24-06-26 | 32.35 | ▼-0.29 | ▼-0.89% |
| 24-06-25 | 32.64 | ▼-0.57 | ▼-1.72% |
| 24-06-24 | 33.21 | ▲0.05 | ▲0.15% |
| 24-06-21 | 33.16 | ▼-0.30 | ▼-0.9% |
| 24-06-20 | 33.46 | ▲0.14 | ▲0.42% |
| 24-06-18 | 33.32 | ▲0.27 | ▲0.82% |
| 24-06-17 | 33.05 | ▲0.27 | ▲0.82% |
| 24-06-14 | 32.78 | ▼-0.61 | ▼-1.83% |
| 24-06-13 | 33.39 | ▼-0.56 | ▼-1.65% |
| 24-06-12 | 33.95 | ▲0.14 | ▲0.41% |
| 24-06-11 | 33.81 | ▲0.12 | ▲0.36% |
| 24-06-10 | 33.69 | ▼-0.56 | ▼-1.64% |
| 24-06-07 | 34.25 | -0.00 | -0% |
| 24-06-06 | 34.25 | ▲0.25 | ▲0.74% |
| 24-06-05 | 34.00 | ▼-0.01 | ▼-0.03% |
| 24-06-04 | 34.01 | ▲0.01 | ▲0.03% |
| 24-06-03 | 34.00 | ▼-0.17 | ▼-0.5% |
| 24-05-31 | 34.17 | ▲0.17 | ▲0.5% |
| 24-05-30 | 34.00 | ▲0.02 | ▲0.06% |
| 24-05-29 | 33.98 | ▼-0.14 | ▼-0.41% |
| 24-05-28 | 34.12 | ▲0.36 | ▲1.07% |
| 24-05-24 | 33.76 | ▲0.11 | ▲0.33% |
| 24-05-23 | 33.65 | ▼-0.50 | ▼-1.46% |
| 24-05-22 | 34.15 | -0.00 | -0% |
| 24-05-21 | 34.15 | ▼-0.20 | ▼-0.58% |
| 24-05-20 | 34.35 | ▼-0.50 | ▼-1.43% |
| 24-05-17 | 34.85 | ▲0.01 | ▲0.03% |
| 24-05-16 | 34.84 | ▼-0.28 | ▼-0.8% |
| 24-05-15 | 35.12 | ▲0.52 | ▲1.5% |
| 24-05-14 | 34.60 | ▼-0.42 | ▼-1.2% |
| 24-05-13 | 35.02 | ▼-0.14 | ▼-0.4% |
| 24-05-10 | 35.16 | ▼-0.41 | ▼-1.15% |
| 24-05-09 | 35.57 | ▼-3.60 | ▼-9.19% |
| 24-05-08 | 39.17 | ▲0.37 | ▲0.95% |
| 24-05-07 | 38.80 | ▲0.48 | ▲1.25% |
| 24-05-06 | 38.32 | ▲0.80 | ▲2.13% |
| 24-05-03 | 37.52 | ▼-0.33 | ▼-0.87% |
| 24-05-02 | 37.85 | ▲0.12 | ▲0.32% |
| 24-05-01 | 37.73 | ▲0.87 | ▲2.36% |
| 24-04-30 | 36.86 | ▲0.01 | ▲0.03% |
| 24-04-29 | 36.85 | ▲0.11 | ▲0.3% |
| 24-04-26 | 36.74 | ▼-0.02 | ▼-0.05% |
| 24-04-25 | 36.76 | ▼-0.46 | ▼-1.24% |
| 24-04-24 | 37.22 | ▲0.40 | ▲1.09% |
| 24-04-23 | 36.82 | ▲0.39 | ▲1.07% |
| 24-04-22 | 36.43 | ▲0.07 | ▲0.19% |
| 24-04-19 | 36.36 | ▲0.96 | ▲2.71% |
| 24-04-18 | 35.40 | ▲0.92 | ▲2.67% |