CNO Financial Group Inc (CNO)

CNO
🏛️ 미국 →
40.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 38.37 38.59 38.37 38.50 14.3K
09:31 38.49 38.59 38.49 38.52 1.3K
09:32 38.68 38.68 38.68 38.68 2.4K
09:33 38.69 38.69 38.69 38.69 0.5K
09:34 38.69 38.69 38.69 38.69 0.5K
09:35 38.70 38.70 38.70 38.70 0.9K
09:36 38.69 38.70 38.69 38.70 0.3K
09:38 38.78 38.78 38.78 38.78 0.8K
09:40 38.84 38.84 38.84 38.84 0.8K
09:41 38.79 38.82 38.79 38.82 1.0K
09:43 38.78 38.78 38.64 38.64 3.2K
09:44 38.66 38.66 38.66 38.66 1.7K
09:45 38.68 38.71 38.68 38.71 0.7K
09:46 38.72 38.72 38.72 38.72 0.4K
09:47 38.77 38.77 38.77 38.77 1.0K
09:48 38.74 38.74 38.74 38.74 1.7K
09:50 38.72 38.72 38.72 38.72 0.6K
09:51 38.74 38.74 38.74 38.74 0.3K
09:52 38.72 38.72 38.72 38.72 0.7K
09:53 38.71 38.71 38.71 38.71 0.8K
09:54 38.72 38.72 38.72 38.72 0.4K
09:56 38.68 38.68 38.68 38.68 1.0K
09:57 38.73 38.73 38.73 38.73 0.3K
09:58 38.78 38.78 38.78 38.78 0.4K
10:00 38.82 38.82 38.79 38.81 2.9K
10:02 38.89 38.89 38.84 38.84 2.8K
10:04 38.78 38.78 38.78 38.78 0.9K
10:06 38.76 38.76 38.74 38.74 1.9K
10:09 38.77 38.77 38.77 38.77 1.4K
10:11 38.74 38.74 38.74 38.74 1.1K
10:15 38.71 38.71 38.71 38.71 0.2K
10:16 38.69 38.69 38.69 38.69 0.9K
10:17 38.71 38.71 38.69 38.70 1.4K
10:18 38.70 38.72 38.70 38.72 1.7K
10:19 38.73 38.73 38.73 38.73 0.1K
10:21 38.70 38.70 38.70 38.70 1.7K
10:24 38.69 38.70 38.69 38.70 0.7K
10:25 38.70 38.70 38.70 38.70 1.3K
10:26 38.71 38.73 38.71 38.73 0.6K
10:27 38.73 38.73 38.73 38.73 0.3K
10:28 38.74 38.74 38.71 38.71 1.1K
10:29 38.74 38.74 38.74 38.74 3.3K
10:32 38.68 38.69 38.68 38.69 1.2K
10:33 38.68 38.68 38.68 38.68 0.5K
10:34 38.73 38.73 38.73 38.73 0.6K
10:35 38.73 38.74 38.73 38.74 0.6K
10:36 38.74 38.75 38.74 38.75 3.1K
10:38 38.76 38.77 38.76 38.77 2.5K
10:39 38.81 38.81 38.81 38.81 1.1K
10:40 38.82 38.82 38.82 38.82 0.3K
10:41 38.80 38.81 38.80 38.81 1.4K
10:43 38.83 38.83 38.83 38.83 1.3K
10:44 38.84 38.84 38.84 38.84 0.5K
10:45 38.83 38.83 38.83 38.83 1.0K
10:46 38.85 38.85 38.85 38.85 1.0K
10:47 38.86 38.89 38.86 38.89 1.8K
10:48 38.87 38.87 38.87 38.87 2.2K
10:50 38.90 38.90 38.90 38.90 0.3K
10:51 38.91 38.91 38.91 38.91 1.2K
10:52 38.89 38.89 38.89 38.89 0.5K
10:53 38.86 38.86 38.86 38.86 0.7K
10:54 38.87 38.87 38.87 38.87 0.8K
10:56 38.91 38.91 38.91 38.91 3.8K
11:02 38.89 38.89 38.89 38.89 0.5K
11:03 38.89 38.89 38.89 38.89 0.4K
11:04 38.89 38.89 38.89 38.89 0.5K
11:06 38.91 38.91 38.91 38.91 1.0K
11:07 38.93 38.93 38.93 38.93 2.0K
11:09 38.95 38.95 38.95 38.95 0.1K
11:10 38.94 38.94 38.94 38.94 1.2K
11:13 38.94 38.94 38.94 38.94 0.8K
11:15 38.94 38.94 38.94 38.94 0.2K
11:16 38.94 38.94 38.93 38.93 6.9K
11:19 38.95 38.95 38.95 38.95 1.6K
11:20 38.95 38.95 38.95 38.95 0.9K
11:21 38.93 38.95 38.93 38.95 0.6K
11:22 38.95 38.96 38.95 38.96 1.4K
11:23 38.97 38.97 38.97 38.97 0.3K
11:25 38.95 38.95 38.95 38.95 1.4K
11:26 38.94 38.94 38.94 38.94 4.4K
11:29 38.90 38.90 38.90 38.90 0.6K
11:30 38.92 38.92 38.92 38.92 1.3K
11:31 38.92 38.92 38.92 38.92 0.9K
11:32 38.91 38.91 38.91 38.91 0.1K
11:33 38.89 38.89 38.89 38.89 1.2K
11:34 38.90 38.90 38.90 38.90 0.9K
11:36 38.91 38.91 38.91 38.91 0.2K
11:37 38.92 38.92 38.92 38.92 1.4K
11:38 38.89 38.91 38.89 38.91 1.8K
11:42 38.92 38.92 38.90 38.90 1.1K
11:43 38.91 38.91 38.91 38.91 0.3K
11:46 38.90 38.90 38.88 38.89 1.9K
11:47 38.88 38.88 38.86 38.86 1.4K
11:49 38.85 38.85 38.85 38.85 0.8K
11:50 38.85 38.85 38.85 38.85 0.3K
11:51 38.86 38.87 38.86 38.87 1.4K
11:52 38.88 38.89 38.88 38.89 0.8K
11:54 38.89 38.89 38.89 38.89 0.4K
11:55 38.90 38.91 38.90 38.91 1.9K
11:56 38.92 38.92 38.92 38.92 0.6K
11:57 38.93 38.93 38.93 38.93 0.5K
11:58 38.96 38.96 38.94 38.94 1.3K
11:59 38.95 38.95 38.95 38.95 1.7K
12:00 38.97 38.97 38.97 38.97 1.6K
12:01 38.97 38.99 38.97 38.99 0.8K
12:02 39.00 39.00 39.00 39.00 0.7K
12:04 39.00 39.00 38.99 38.99 1.1K
12:05 38.99 39.00 38.99 39.00 1.9K
12:07 38.98 38.98 38.98 38.98 1.3K
12:08 38.95 38.95 38.95 38.95 1.4K
12:10 38.93 38.93 38.93 38.93 1.3K
12:13 38.90 38.90 38.90 38.90 0.2K
12:14 38.91 38.91 38.91 38.91 1.7K
12:17 38.90 38.90 38.90 38.90 1.2K
12:19 38.89 38.89 38.89 38.89 0.6K
12:20 38.87 38.88 38.87 38.88 1.7K
12:22 38.87 38.87 38.87 38.87 1.3K
12:26 38.85 38.85 38.85 38.85 1.2K
12:28 38.84 38.84 38.84 38.84 0.8K
12:29 38.86 38.86 38.86 38.86 1.6K
12:30 38.87 38.87 38.87 38.87 0.3K
12:31 38.87 38.88 38.87 38.88 12.1K
12:33 38.93 38.93 38.93 38.92 0.9K
12:35 38.95 38.97 38.95 38.97 1.4K
12:37 38.98 38.98 38.98 38.98 4.3K
12:38 39.00 39.00 39.00 38.99 0.7K
12:40 38.98 38.98 38.98 38.98 0.9K
12:41 38.98 38.98 38.98 38.98 0.9K
12:42 38.99 38.99 38.99 38.99 0.4K
12:43 39.00 39.00 39.00 39.00 1.7K
12:44 38.99 38.99 38.99 38.99 0.7K
12:46 38.96 38.96 38.96 38.96 0.2K
12:47 38.95 38.95 38.95 38.95 0.9K
12:48 38.93 38.93 38.92 38.92 1.0K
12:49 38.91 38.92 38.91 38.92 1.0K
12:50 38.91 38.91 38.91 38.91 1.5K
12:52 38.90 38.90 38.90 38.90 0.5K
12:53 38.89 38.89 38.89 38.89 2.2K
12:59 38.89 38.89 38.88 38.88 2.2K
13:01 38.89 38.89 38.89 38.89 0.3K
13:03 38.89 38.89 38.87 38.87 0.7K
13:06 38.90 38.90 38.90 38.90 0.5K
13:08 38.90 38.90 38.90 38.90 2.3K
13:09 38.89 38.89 38.89 38.89 4.4K
13:10 38.91 38.91 38.91 38.91 1.3K
13:14 38.90 38.90 38.88 38.88 2.9K
13:19 38.88 38.88 38.88 38.88 1.0K
13:23 38.87 38.87 38.87 38.87 0.4K
13:24 38.88 38.88 38.88 38.88 1.6K
13:25 38.86 38.86 38.86 38.86 1.0K
13:29 38.83 38.83 38.83 38.83 1.1K
13:30 38.84 38.84 38.84 38.84 0.4K
13:31 38.85 38.85 38.85 38.85 1.8K
13:37 38.83 38.83 38.83 38.83 2.5K
13:40 38.84 38.84 38.84 38.84 1.6K
13:41 38.83 38.83 38.82 38.82 2.1K
13:42 38.85 38.85 38.83 38.83 1.2K
13:44 38.87 38.87 38.87 38.87 0.8K
13:45 38.86 38.86 38.86 38.86 0.7K
13:46 38.85 38.85 38.85 38.85 1.0K
13:48 38.85 38.85 38.85 38.85 1.7K
13:49 38.86 38.86 38.86 38.86 2.1K
13:51 38.88 38.88 38.88 38.88 0.4K
13:52 38.88 38.89 38.88 38.89 1.4K
13:54 38.92 38.95 38.92 38.95 0.5K
13:55 38.94 38.94 38.94 38.94 0.9K
13:56 38.93 38.93 38.93 38.93 0.9K
13:59 38.97 38.97 38.97 38.97 2.3K
14:00 39.08 39.30 39.08 39.24 3.8K
14:01 39.17 39.17 39.14 39.14 1.9K
14:02 39.24 39.30 39.24 39.30 4.1K
14:03 39.36 39.36 39.36 39.36 0.4K
14:04 39.36 39.36 39.36 39.35 0.7K
14:05 39.43 39.46 39.42 39.46 3.0K
14:06 39.40 39.40 39.37 39.37 2.7K
14:07 39.43 39.43 39.40 39.40 2.0K
14:09 39.45 39.46 39.42 39.42 2.4K
14:10 39.35 39.35 39.34 39.35 1.7K
14:11 39.41 39.41 39.41 39.41 0.6K
14:12 39.35 39.35 39.35 39.35 0.7K
14:13 39.40 39.40 39.34 39.34 4.6K
14:15 39.20 39.20 39.20 39.20 2.2K
14:16 39.35 39.35 39.35 39.35 3.9K
14:19 39.39 39.39 39.39 39.39 2.4K
14:21 39.26 39.31 39.26 39.31 1.8K
14:22 39.39 39.39 39.39 39.39 1.5K
14:23 39.38 39.46 39.38 39.46 1.6K
14:24 39.44 39.46 39.42 39.42 1.5K
14:25 39.39 39.42 39.38 39.42 3.2K
14:26 39.43 39.45 39.43 39.45 1.5K
14:27 39.41 39.46 39.41 39.46 1.1K
14:28 39.47 39.47 39.47 39.47 4.0K
14:30 39.49 39.51 39.46 39.46 3.6K
14:31 39.40 39.40 39.40 39.40 0.1K
14:32 39.42 39.42 39.28 39.30 4.2K
14:33 39.25 39.32 39.25 39.32 1.6K
14:34 39.33 39.33 39.27 39.27 1.7K
14:35 39.24 39.27 39.18 39.27 3.9K
14:36 39.32 39.32 39.32 39.32 2.0K
14:37 39.24 39.24 39.24 39.24 1.8K
14:38 39.21 39.27 39.21 39.27 3.4K
14:39 39.15 39.15 39.09 39.09 0.8K
14:40 39.09 39.21 39.09 39.21 5.2K
14:41 39.14 39.14 39.14 39.14 1.0K
14:42 39.07 39.07 38.98 38.98 3.4K
14:43 39.04 39.11 39.01 39.11 3.8K
14:44 39.07 39.07 39.07 39.07 0.6K
14:45 39.03 39.03 39.00 39.00 1.5K
14:46 38.92 38.92 38.92 38.92 0.2K
14:47 38.94 38.95 38.94 38.95 3.4K
14:48 39.05 39.05 39.05 39.05 1.6K
14:49 39.06 39.06 38.97 38.97 1.6K
14:50 38.96 38.99 38.94 38.99 2.2K
14:51 38.88 38.88 38.88 38.88 1.6K
14:52 38.88 38.88 38.88 38.88 1.7K
14:53 38.81 38.81 38.81 38.81 2.4K
14:55 38.84 39.01 38.84 39.01 4.8K
14:57 39.04 39.06 39.02 39.02 4.9K
14:58 39.00 39.04 38.97 39.00 2.1K
14:59 39.01 39.03 39.01 39.03 0.6K
15:00 39.11 39.11 39.01 39.01 3.6K
15:01 38.96 39.12 38.96 39.12 6.7K
15:02 39.11 39.11 39.11 39.11 1.4K
15:03 39.06 39.09 39.03 39.09 2.0K
15:04 39.04 39.04 39.03 39.03 1.1K
15:05 39.05 39.08 38.99 39.08 1.8K
15:06 39.09 39.13 39.09 39.12 2.0K
15:07 39.14 39.14 39.13 39.14 3.2K
15:08 39.17 39.22 39.17 39.17 4.2K
15:09 39.13 39.13 39.06 39.06 3.2K
15:10 39.14 39.18 39.14 39.14 3.0K
15:11 39.02 39.02 39.02 39.02 0.5K
15:12 39.01 39.01 39.01 39.01 1.3K
15:13 38.99 38.99 38.93 38.93 2.3K
15:15 39.00 39.00 38.97 38.97 2.5K
15:16 39.05 39.05 39.05 39.05 1.6K
15:17 39.10 39.10 39.10 39.10 1.1K
15:18 39.12 39.12 39.03 39.03 2.3K
15:19 39.00 39.00 39.00 39.00 1.8K
15:20 39.00 39.05 39.00 39.05 2.4K
15:21 39.08 39.10 39.06 39.06 3.6K
15:22 39.04 39.04 39.03 39.03 0.8K
15:23 39.05 39.06 39.05 39.06 1.9K
15:24 39.13 39.13 39.12 39.12 1.4K
15:25 39.11 39.11 39.11 39.11 3.7K
15:26 39.07 39.09 39.07 39.09 0.9K
15:27 39.09 39.09 39.05 39.09 3.3K
15:28 39.09 39.11 39.09 39.09 3.1K
15:29 39.09 39.09 39.09 39.09 0.4K
15:30 39.05 39.05 39.02 39.03 4.9K
15:31 38.95 38.95 38.95 38.95 0.3K
15:32 38.95 38.98 38.95 38.98 4.5K
15:34 38.99 38.99 38.94 38.97 4.2K
15:35 38.99 39.02 38.99 39.02 1.9K
15:36 39.04 39.11 39.04 39.06 7.1K
15:37 39.09 39.09 39.03 39.03 2.4K
15:38 39.00 39.03 38.99 39.03 6.0K
15:39 38.99 38.99 38.99 38.99 0.7K
15:40 38.98 39.00 38.98 39.00 1.9K
15:41 39.00 39.00 39.00 39.00 0.7K
15:42 39.00 39.03 39.00 39.03 3.3K
15:43 39.02 39.06 39.02 39.06 4.3K
15:44 39.08 39.08 39.04 39.05 3.2K
15:45 39.04 39.04 39.01 39.01 3.0K
15:46 38.99 38.99 38.99 38.99 1.8K
15:47 39.02 39.05 39.00 39.05 4.3K
15:48 39.06 39.06 39.05 39.05 3.8K
15:49 39.08 39.09 39.06 39.09 4.8K
15:50 39.12 39.12 39.00 39.05 17.8K
15:51 39.03 39.03 39.03 39.03 1.6K
15:52 39.04 39.06 39.04 39.06 6.0K
15:53 39.02 39.03 39.02 39.02 3.8K
15:54 39.04 39.04 39.02 39.03 9.7K
15:55 39.08 39.10 39.02 39.02 17.2K
15:56 39.07 39.07 38.93 38.93 8.4K
15:57 38.96 39.00 38.95 38.96 17.6K
15:58 39.00 39.02 38.98 39.01 21.4K
15:59 39.01 39.06 39.01 39.03 299.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음