신시내티 파이낸셜 (CINF)

CINF
🏛️ 미국 →
158.10
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 154.47 154.47 154.47 154.47 5.8K
09:35 153.91 153.91 153.91 153.91 0.8K
09:38 154.04 154.04 154.04 154.04 2.1K
09:46 154.41 154.41 154.41 154.41 0.3K
09:47 154.39 154.39 154.39 154.39 0.7K
09:49 154.39 154.39 154.39 154.39 0.7K
09:50 154.31 154.31 154.31 154.31 0.4K
09:51 154.39 154.54 154.39 154.54 3.9K
09:53 154.57 154.57 154.57 154.57 1.3K
09:57 155.09 155.09 155.09 155.09 0.5K
09:58 155.06 155.06 155.06 155.06 0.7K
09:59 154.89 154.89 154.89 154.89 0.2K
10:00 154.75 154.75 154.75 154.75 0.9K
10:01 154.57 154.57 154.57 154.57 1.5K
10:10 154.83 154.89 154.83 154.89 0.5K
10:11 154.99 154.99 154.99 154.99 0.5K
10:13 155.10 155.10 155.10 155.10 2.8K
10:15 155.00 155.00 155.00 155.00 6.7K
10:18 154.83 154.83 154.80 154.80 2.0K
10:19 155.05 155.05 155.05 155.05 0.6K
10:24 154.76 154.76 154.76 154.76 0.9K
10:28 155.04 155.04 155.04 155.04 0.7K
10:29 155.04 155.04 155.04 155.04 1.6K
10:33 155.07 155.07 155.07 155.07 0.7K
10:37 155.16 155.27 155.16 155.27 2.8K
10:38 155.32 155.37 155.32 155.37 1.3K
10:39 155.27 155.27 155.27 155.27 0.6K
10:41 155.20 155.20 155.15 155.15 0.5K
10:44 155.10 155.10 155.10 155.10 0.7K
10:45 155.15 155.15 155.15 155.15 2.6K
10:47 155.09 155.09 155.09 155.09 0.6K
10:48 155.15 155.16 155.15 155.16 0.9K
10:51 155.16 155.21 155.16 155.21 1.0K
10:52 155.23 155.31 155.23 155.31 0.3K
10:53 155.27 155.27 155.27 155.27 0.4K
10:54 155.19 155.19 155.19 155.19 0.5K
10:55 155.21 155.21 155.21 155.21 0.8K
10:56 155.19 155.19 155.19 155.19 0.8K
10:58 155.28 155.28 155.28 155.28 1.6K
11:05 155.20 155.20 155.20 155.20 1.5K
11:07 155.39 155.39 155.39 155.39 0.6K
11:08 155.35 155.35 155.32 155.32 1.3K
11:09 155.33 155.33 155.33 155.33 0.4K
11:10 155.33 155.33 155.33 155.33 0.8K
11:13 155.36 155.36 155.36 155.36 0.7K
11:14 155.37 155.37 155.37 155.37 0.8K
11:17 155.34 155.34 155.34 155.34 1.0K
11:20 155.44 155.44 155.44 155.44 0.1K
11:21 155.48 155.51 155.48 155.51 0.9K
11:22 155.43 155.43 155.43 155.43 1.2K
11:24 155.31 155.31 155.31 155.31 0.4K
11:25 155.26 155.26 155.26 155.26 0.6K
11:29 155.22 155.22 155.17 155.17 0.7K
11:30 155.14 155.14 155.14 155.14 0.5K
11:31 155.20 155.20 155.20 155.20 0.4K
11:32 155.21 155.28 155.21 155.28 0.9K
11:34 155.35 155.35 155.35 155.35 0.8K
11:35 155.28 155.28 155.28 155.28 0.9K
11:36 155.22 155.22 155.22 155.22 0.2K
11:38 155.24 155.24 155.24 155.24 0.1K
11:39 155.23 155.23 155.23 155.23 1.1K
11:41 155.13 155.13 155.13 155.13 1.1K
11:46 154.80 154.80 154.80 154.80 0.5K
11:49 154.76 154.76 154.76 154.76 1.0K
11:53 154.62 154.62 154.62 154.62 0.4K
11:55 154.68 154.68 154.68 154.68 1.1K
11:56 154.75 154.75 154.65 154.65 1.1K
11:59 154.74 154.74 154.74 154.74 0.8K
12:00 154.70 154.70 154.70 154.70 1.2K
12:05 154.80 154.80 154.80 154.80 0.8K
12:09 154.80 154.80 154.80 154.79 0.3K
12:10 154.63 154.70 154.63 154.70 0.9K
12:11 154.58 154.58 154.58 154.58 0.4K
12:12 154.62 154.62 154.62 154.62 0.2K
12:13 154.62 154.62 154.62 154.62 0.6K
12:14 154.53 154.53 154.53 154.53 0.7K
12:19 154.43 154.43 154.42 154.42 0.4K
12:20 154.54 154.54 154.54 154.54 0.8K
12:24 154.53 154.53 154.51 154.51 1.8K
12:27 154.60 154.60 154.60 154.60 0.6K
12:30 154.60 154.60 154.57 154.57 1.2K
12:31 154.49 154.49 154.49 154.49 2.3K
12:35 154.39 154.44 154.39 154.44 0.8K
12:36 154.44 154.50 154.35 154.35 3.2K
12:40 154.43 154.43 154.43 154.43 0.3K
12:42 154.52 154.52 154.46 154.46 1.7K
12:48 154.55 154.67 154.55 154.67 1.4K
12:50 154.65 154.65 154.65 154.65 0.5K
12:52 154.49 154.49 154.49 154.49 1.2K
13:02 154.56 154.56 154.56 154.56 1.6K
13:13 154.49 154.49 154.49 154.49 1.1K
13:17 154.59 154.59 154.59 154.59 0.4K
13:18 154.67 154.67 154.67 154.67 0.8K
13:20 154.65 154.65 154.65 154.65 0.7K
13:22 154.66 154.66 154.66 154.66 1.2K
13:34 154.78 154.78 154.78 154.78 0.8K
13:37 154.82 154.82 154.82 154.82 0.6K
13:39 154.74 154.74 154.74 154.74 4.3K
13:41 154.82 154.89 154.82 154.88 1.8K
13:42 154.90 154.90 154.90 154.90 0.2K
13:43 154.94 154.94 154.94 154.94 0.8K
13:46 154.89 154.89 154.89 154.89 1.0K
13:51 154.86 154.86 154.86 154.86 1.2K
13:56 154.64 154.64 154.64 154.64 0.4K
13:57 154.64 154.64 154.64 154.64 0.3K
13:59 154.61 154.61 154.61 154.61 0.4K
14:00 154.64 154.64 154.64 154.64 0.7K
14:02 154.65 154.65 154.65 154.65 0.4K
14:03 154.63 154.63 154.63 154.63 0.4K
14:06 154.51 154.51 154.32 154.32 6.4K
14:07 154.32 154.44 154.32 154.32 2.3K
14:19 154.33 154.33 154.33 154.33 0.5K
14:20 154.26 154.26 154.26 154.26 1.0K
14:23 154.41 154.41 154.41 154.41 2.8K
14:28 154.32 154.32 154.32 154.32 1.8K
14:37 154.31 154.31 154.31 154.31 0.8K
14:41 154.31 154.39 154.31 154.39 0.4K
14:42 154.38 154.38 154.38 154.38 1.3K
14:48 154.32 154.32 154.32 154.32 0.6K
14:49 154.21 154.21 154.21 154.21 0.5K
14:50 154.29 154.31 154.29 154.31 1.2K
14:53 154.39 154.42 154.39 154.42 0.8K
14:54 154.46 154.48 154.46 154.48 0.9K
14:57 154.44 154.48 154.44 154.48 0.4K
14:59 154.50 154.50 154.50 154.50 0.7K
15:01 154.62 154.62 154.62 154.62 0.5K
15:03 154.65 154.65 154.65 154.65 0.8K
15:04 154.69 154.69 154.69 154.69 0.9K
15:05 154.62 154.62 154.62 154.62 1.1K
15:09 154.61 154.61 154.61 154.61 0.9K
15:13 154.55 154.55 154.55 154.55 0.9K
15:16 154.50 154.50 154.49 154.49 2.0K
15:17 154.47 154.55 154.47 154.55 1.5K
15:20 154.57 154.57 154.57 154.57 0.6K
15:24 154.59 154.59 154.57 154.59 0.8K
15:25 154.64 154.70 154.64 154.70 2.8K
15:29 154.59 154.59 154.58 154.58 1.9K
15:34 154.65 154.65 154.65 154.65 1.3K
15:39 154.69 154.69 154.69 154.69 1.6K
15:40 154.85 154.85 154.85 154.85 1.8K
15:43 154.83 154.83 154.83 154.83 0.5K
15:44 154.77 154.77 154.77 154.77 0.8K
15:46 154.79 154.79 154.69 154.69 0.3K
15:47 154.71 154.71 154.71 154.71 1.6K
15:48 154.78 154.78 154.78 154.78 1.4K
15:49 154.78 154.86 154.78 154.86 2.0K
15:50 154.82 154.91 154.82 154.91 2.9K
15:51 154.97 154.97 154.94 154.94 2.2K
15:52 154.89 154.91 154.87 154.91 2.3K
15:53 154.95 155.05 154.95 155.04 2.1K
15:54 154.94 154.94 154.79 154.79 2.9K
15:55 154.74 154.79 154.69 154.79 3.9K
15:56 154.81 154.85 154.81 154.85 1.9K
15:57 154.80 154.85 154.78 154.80 7.3K
15:58 154.76 154.76 154.73 154.74 2.0K
15:59 154.73 154.75 154.68 154.69 168.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 156.46 158.36 155.81 158.10 0.2M
2025-09-29 157.04 157.31 155.87 156.37 0.4M
2025-09-26 155.29 157.14 155.15 156.90 0.3M
2025-09-25 154.83 156.57 154.12 154.42 0.4M
2025-09-24 154.53 155.23 154.01 154.52 0.3M
2025-09-23 154.05 156.03 154.05 154.44 0.3M
2025-09-22 154.47 155.51 153.91 154.69 0.4M
2025-09-19 156.48 156.89 154.27 156.11 1.1M
2025-09-18 153.66 156.10 153.66 155.93 0.4M
2025-09-17 153.05 156.36 152.98 154.48 0.4M
2025-09-16 154.69 154.70 153.10 153.27 0.4M
2025-09-15 157.15 157.65 154.65 155.13 0.5M
2025-09-12 156.36 157.67 156.14 156.86 0.6M
2025-09-11 152.51 156.90 152.18 156.76 0.4M
2025-09-10 152.33 152.95 151.22 152.31 0.4M
2025-09-09 153.07 154.78 153.07 153.69 0.4M
2025-09-08 153.42 153.58 151.54 153.46 0.3M
2025-09-05 155.78 155.97 152.38 153.36 0.3M
2025-09-04 154.50 155.63 154.45 155.59 0.2M
2025-09-03 152.05 153.70 152.05 153.53 0.3M
2025-09-02 153.09 153.48 151.96 152.95 0.4M
2025-08-29 153.59 154.71 153.40 153.60 0.4M
2025-08-28 153.97 154.02 152.88 153.40 0.5M
2025-08-27 153.04 154.47 153.04 154.01 0.5M
2025-08-26 153.31 153.90 152.47 153.59 0.6M
2025-08-25 155.40 156.00 153.29 153.31 0.4M
2025-08-22 154.18 156.43 153.97 155.40 0.5M
2025-08-21 153.19 153.91 152.88 152.96 0.4M
2025-08-20 152.80 154.12 152.25 153.65 0.5M
2025-08-19 150.11 152.41 150.11 152.38 0.5M
2025-08-18 150.70 150.70 149.60 149.79 0.4M
2025-08-15 155.35 155.44 150.54 151.06 0.8M
2025-08-14 154.01 154.63 152.91 154.15 0.5M
2025-08-13 151.43 154.31 151.11 154.01 0.5M
2025-08-12 150.07 151.46 149.82 151.39 0.4M
2025-08-11 150.50 151.85 149.21 149.88 0.4M
2025-08-08 151.66 153.44 149.38 150.13 0.5M
2025-08-07 154.45 154.45 150.79 151.47 0.5M
2025-08-06 150.85 154.43 150.43 154.05 0.8M
2025-08-05 150.39 151.14 149.50 150.43 0.6M
2025-08-04 146.52 149.78 146.52 149.74 0.5M
2025-08-01 146.79 146.79 143.87 146.19 0.7M
2025-07-31 149.00 150.68 146.97 147.51 0.9M
2025-07-30 153.26 153.33 148.94 149.51 0.9M
2025-07-29 154.47 157.51 151.11 152.42 1.1M
2025-07-28 149.06 149.53 147.07 147.10 0.8M
2025-07-25 148.32 150.25 147.53 149.40 0.4M
2025-07-24 150.04 150.07 146.33 147.87 0.7M
2025-07-23 152.02 152.02 149.79 150.92 0.3M
2025-07-22 149.59 151.26 149.00 151.00 0.4M
2025-07-21 150.39 151.23 148.77 149.00 0.4M
2025-07-18 149.85 151.08 148.34 150.73 0.7M
2025-07-17 146.76 149.39 145.00 149.03 0.6M
2025-07-16 146.47 147.95 145.00 147.73 0.5M
2025-07-15 148.64 149.02 145.52 145.80 0.9M
2025-07-14 147.34 149.58 147.20 149.26 0.3M
2025-07-11 147.41 148.25 146.20 147.41 0.4M
2025-07-10 146.50 148.34 145.44 147.86 0.5M
2025-07-09 146.72 146.75 145.36 146.71 0.7M
2025-07-08 145.96 147.21 145.43 146.09 0.5M
2025-07-07 148.35 149.08 145.45 146.23 0.4M
2025-07-03 146.41 148.70 145.44 148.59 0.5M
2025-07-02 149.06 149.06 144.58 146.11 0.5M
2025-07-01 148.57 150.05 148.37 149.38 0.5M
2025-06-30 145.86 149.33 145.64 148.92 0.7M
2025-06-27 145.37 146.63 144.62 146.23 1.0M
2025-06-26 144.37 145.95 143.83 145.76 0.3M
2025-06-25 146.69 146.69 143.37 143.72 0.6M
2025-06-24 147.92 147.92 146.35 146.69 0.5M
2025-06-23 144.83 147.29 144.45 147.24 0.6M
2025-06-20 145.70 146.82 145.18 145.44 1.2M
2025-06-18 145.43 147.19 145.34 145.70 0.5M
2025-06-17 145.55 145.79 143.63 145.27 0.5M
2025-06-16 146.59 148.10 146.01 146.70 0.7M
2025-06-13 147.29 148.13 145.00 146.36 0.4M
2025-06-12 146.67 148.28 146.27 148.25 0.4M
2025-06-11 146.98 147.67 145.80 146.99 0.4M
2025-06-10 148.19 148.48 146.41 147.05 0.4M
2025-06-09 151.03 151.06 145.74 148.97 0.4M
2025-06-06 151.00 152.01 150.15 151.03 0.4M
2025-06-05 149.76 150.08 148.37 149.87 0.4M
2025-06-04 151.51 151.51 149.72 149.76 0.5M
2025-06-03 151.60 152.33 148.34 151.51 0.5M
2025-06-02 150.57 151.60 148.17 151.60 0.5M
2025-05-30 149.61 151.12 148.59 150.82 1.1M
2025-05-29 147.86 150.00 147.58 149.97 0.5M
2025-05-28 149.25 149.30 147.60 147.82 0.4M
2025-05-27 147.59 149.53 146.13 149.47 0.4M
2025-05-23 144.13 146.14 143.85 145.83 0.3M
2025-05-22 146.52 146.72 144.27 145.30 0.5M
2025-05-21 149.30 149.76 146.43 146.52 0.5M
2025-05-20 150.32 150.98 149.90 150.17 0.4M
2025-05-19 150.29 151.67 149.81 150.95 0.5M
2025-05-16 149.30 150.89 148.82 150.86 0.6M
2025-05-15 146.44 149.61 146.44 149.30 0.4M
2025-05-14 147.98 148.38 145.10 146.30 0.5M
2025-05-13 149.87 151.00 148.56 148.56 0.7M
2025-05-12 150.07 150.07 146.91 150.00 0.6M
2025-05-09 146.76 148.23 146.14 147.80 0.5M
2025-05-08 146.28 148.30 145.40 146.67 0.4M
2025-05-07 144.92 146.38 144.53 145.20 0.5M
2025-05-06 143.07 145.27 142.68 144.92 0.5M
2025-05-05 142.20 144.66 141.78 143.89 0.4M
2025-05-02 141.07 144.08 140.47 143.58 0.5M
2025-05-01 137.92 141.10 136.62 139.84 0.7M
2025-04-30 139.45 139.90 135.86 139.21 1.0M
2025-04-29 144.21 144.21 136.58 139.85 1.2M
2025-04-28 133.81 136.39 133.48 135.87 0.9M
2025-04-25 134.40 135.04 132.14 133.69 0.7M
2025-04-24 133.57 135.92 132.37 135.36 0.5M
2025-04-23 134.00 137.46 133.24 134.05 0.7M
2025-04-22 129.92 133.35 129.55 132.95 0.6M
2025-04-21 131.92 132.02 126.45 127.72 0.7M
2025-04-17 133.01 133.79 131.59 132.24 0.5M
2025-04-16 133.52 135.32 131.46 132.11 0.5M
2025-04-15 133.51 135.11 132.92 133.33 0.4M
2025-04-14 132.31 134.60 131.54 133.31 0.6M
2025-04-11 131.41 132.01 128.03 131.09 0.8M
2025-04-10 134.25 134.37 129.91 131.60 0.8M
2025-04-09 125.16 135.21 123.02 134.63 1.4M
2025-04-08 130.82 133.36 125.17 127.05 1.0M
2025-04-07 129.04 132.44 123.58 126.60 1.2M
2025-04-04 141.61 142.49 130.72 131.69 1.3M
2025-04-03 144.03 146.61 142.99 144.70 0.9M
2025-04-02 146.82 148.04 145.78 147.59 0.6M
2025-04-01 147.73 148.69 145.66 147.45 0.5M
2025-03-31 145.55 148.43 145.37 147.72 0.8M
2025-03-28 147.54 149.02 145.28 145.55 0.6M
2025-03-27 146.74 148.03 145.60 147.54 0.7M
2025-03-26 146.30 148.04 145.54 146.49 0.6M
2025-03-25 145.67 146.98 144.46 145.80 0.8M
2025-03-24 145.51 146.46 144.42 145.67 0.6M
2025-03-21 145.63 146.70 143.61 145.62 3.6M
2025-03-20 146.86 147.99 145.20 146.22 0.8M
2025-03-19 145.60 148.32 145.60 147.68 0.8M
2025-03-18 147.15 147.60 145.82 145.88 1.2M
2025-03-17 145.05 147.59 144.22 147.22 0.8M
2025-03-14 142.66 145.57 141.95 145.39 1.2M
2025-03-13 139.74 142.34 139.45 141.99 1.5M
2025-03-12 140.18 141.67 137.38 139.96 1.2M
2025-03-11 138.74 141.06 136.71 140.13 0.9M
2025-03-10 139.40 142.17 137.67 138.46 0.6M
2025-03-07 140.23 141.19 138.10 139.96 0.7M
2025-03-06 141.93 142.13 140.06 140.77 0.8M
2025-03-05 142.74 145.47 142.31 143.18 0.6M
2025-03-04 147.86 148.23 143.13 143.26 1.0M
2025-03-03 148.18 150.39 146.56 147.48 0.8M
2025-02-28 145.82 147.95 145.25 147.81 1.0M
2025-02-27 140.38 144.73 140.35 144.55 0.7M
2025-02-26 140.21 141.12 139.45 140.18 0.7M
2025-02-25 137.76 140.47 137.56 139.94 0.9M
2025-02-24 135.77 138.15 135.77 137.13 0.6M
2025-02-21 135.83 136.85 134.90 135.14 0.5M
2025-02-20 135.77 135.93 133.66 135.77 0.6M
2025-02-19 136.51 137.50 134.92 136.43 0.6M
2025-02-18 136.97 137.04 135.60 136.61 0.9M
2025-02-14 137.06 138.79 136.34 136.97 0.9M
2025-02-13 134.00 137.29 133.81 137.19 1.1M
2025-02-12 136.87 136.87 132.25 133.67 0.9M
2025-02-11 141.51 145.14 138.50 139.43 1.4M
2025-02-10 137.41 137.73 135.44 135.62 0.8M
2025-02-07 138.08 138.76 136.46 136.96 0.6M
2025-02-06 137.66 138.00 136.60 137.91 0.8M
2025-02-05 136.35 137.06 135.38 136.77 0.7M
2025-02-04 136.66 137.48 135.40 135.63 0.8M
2025-02-03 137.07 137.86 134.06 136.93 1.0M
2025-01-31 138.55 138.62 136.43 137.05 1.8M
2025-01-30 139.21 140.03 138.20 139.04 0.6M
2025-01-29 139.51 140.31 137.44 138.27 0.7M
2025-01-28 140.75 141.18 138.71 139.42 0.5M
2025-01-27 137.71 141.13 137.71 140.89 0.6M
2025-01-24 135.52 137.33 135.52 137.24 0.4M
2025-01-23 137.59 138.63 135.95 136.07 0.8M
2025-01-22 141.11 141.64 137.88 138.01 0.8M
2025-01-21 141.16 142.43 138.18 140.13 0.8M
2025-01-17 143.66 144.12 140.50 140.66 0.6M
2025-01-16 140.99 143.34 140.99 142.91 0.4M
2025-01-15 143.09 143.94 140.77 141.24 0.7M
2025-01-14 136.13 139.58 136.04 139.49 0.6M
2025-01-13 135.59 136.79 133.67 135.92 0.6M
2025-01-10 139.19 139.21 132.99 135.58 1.2M
2025-01-08 142.31 142.31 139.95 141.71 0.7M
2025-01-07 141.99 143.34 140.81 142.31 0.5M
2025-01-06 141.91 144.81 141.00 141.75 0.6M
2025-01-03 142.51 143.31 140.98 142.10 0.5M
2025-01-02 143.90 144.67 142.26 142.48 0.5M