CNO Financial Group Inc (CNO)

CNO
🏛️ 미국 →
39.52
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 24.01 24.18 23.79 23.84 1.0M
2021-12-30 24.39 24.53 24.11 24.13 0.4M
2021-12-29 24.26 24.40 24.19 24.28 0.3M
2021-12-28 24.04 24.44 24.04 24.25 0.5M
2021-12-27 24.02 24.09 23.71 24.08 0.4M
2021-12-23 23.87 24.24 23.87 23.96 0.4M
2021-12-22 23.60 24.08 23.57 23.83 0.4M
2021-12-21 22.96 23.74 22.83 23.60 1.1M
2021-12-20 23.21 23.29 22.41 22.61 1.1M
2021-12-17 23.87 24.05 23.50 23.56 2.8M
2021-12-16 24.51 24.61 23.93 24.01 2.1M
2021-12-15 24.27 24.46 23.64 24.24 1.1M
2021-12-14 23.83 24.52 23.69 24.14 0.9M
2021-12-13 23.45 23.74 23.29 23.64 1.0M
2021-12-10 23.88 23.97 23.62 23.68 0.6M
2021-12-09 23.42 23.87 23.41 23.73 0.6M
2021-12-08 23.85 24.16 23.82 23.86 0.5M
2021-12-07 23.93 24.16 23.70 23.79 0.7M
2021-12-06 23.61 24.22 23.51 23.82 0.8M
2021-12-03 23.11 23.45 22.97 23.14 0.7M
2021-12-02 22.28 23.33 22.19 23.12 1.1M
2021-12-01 23.25 23.32 22.05 22.06 0.8M
2021-11-30 22.70 22.87 22.44 22.66 1.2M
2021-11-29 23.71 23.78 22.91 23.01 0.8M
2021-11-26 23.19 23.62 22.71 23.38 0.7M
2021-11-24 24.59 24.70 24.23 24.28 0.6M
2021-11-23 24.49 24.80 24.43 24.74 0.8M
2021-11-22 24.25 24.67 24.02 24.31 0.9M
2021-11-19 23.91 24.12 23.66 23.94 0.7M
2021-11-18 24.51 24.57 24.08 24.26 0.8M
2021-11-17 24.40 24.61 24.22 24.39 0.7M
2021-11-16 24.95 25.06 24.55 24.55 0.8M
2021-11-15 24.99 25.18 24.82 24.87 0.8M
2021-11-12 25.02 25.10 24.77 24.85 0.7M
2021-11-11 24.72 25.22 24.56 25.02 0.7M
2021-11-10 24.76 25.36 24.47 24.76 1.3M
2021-11-09 24.92 25.01 24.55 24.65 1.1M
2021-11-08 25.60 25.80 25.09 25.10 0.8M
2021-11-05 25.51 25.85 25.34 25.44 1.6M
2021-11-04 25.75 25.75 24.87 25.17 0.8M
2021-11-03 25.06 26.08 24.99 25.76 1.0M
2021-11-02 24.89 25.27 24.72 25.17 0.9M
2021-11-01 24.44 25.02 24.33 24.97 0.9M
2021-10-29 24.76 24.79 23.94 24.14 1.5M
2021-10-28 25.66 26.23 24.55 24.71 1.3M
2021-10-27 26.22 26.30 25.61 25.76 0.8M
2021-10-26 26.15 26.47 26.05 26.29 0.7M
2021-10-25 25.70 26.17 25.58 26.05 0.8M
2021-10-22 25.80 25.98 25.57 25.76 0.6M
2021-10-21 25.70 25.89 25.59 25.72 0.7M
2021-10-20 25.59 26.04 25.49 25.78 0.8M
2021-10-19 25.77 25.87 25.55 25.67 0.6M
2021-10-18 25.60 25.85 25.44 25.54 0.7M
2021-10-15 26.35 26.35 25.73 25.73 0.9M
2021-10-14 25.78 26.09 25.70 25.89 0.7M
2021-10-13 25.88 25.96 25.22 25.44 0.8M
2021-10-12 25.81 26.10 25.72 25.96 0.7M
2021-10-11 26.05 26.33 25.86 25.88 0.8M
2021-10-08 25.74 26.17 25.68 25.95 0.9M
2021-10-07 25.43 25.89 25.43 25.54 0.9M
2021-10-06 24.83 25.28 24.64 25.26 1.0M
2021-10-05 24.67 25.18 24.38 25.09 0.8M
2021-10-04 24.26 24.74 24.26 24.56 0.9M
2021-10-01 23.66 24.44 23.58 24.20 0.7M
2021-09-30 24.02 24.07 23.53 23.54 0.6M
2021-09-29 23.95 23.99 23.65 23.83 0.6M
2021-09-28 24.10 24.30 23.85 23.87 0.7M
2021-09-27 23.62 24.14 23.53 23.98 1.0M
2021-09-24 23.10 23.44 22.87 23.30 0.7M
2021-09-23 22.75 23.35 22.75 23.05 0.7M
2021-09-22 22.52 22.79 22.50 22.60 0.8M
2021-09-21 22.53 22.64 22.02 22.17 1.1M
2021-09-20 22.72 22.84 22.00 22.38 1.3M
2021-09-17 23.70 24.02 23.21 23.34 3.5M
2021-09-16 24.04 24.11 23.54 23.65 0.7M
2021-09-15 23.75 23.94 23.53 23.83 0.7M
2021-09-14 23.97 24.03 23.50 23.64 0.9M
2021-09-13 23.66 23.98 23.47 23.95 0.9M
2021-09-10 23.87 24.31 23.29 23.30 0.9M
2021-09-09 23.18 23.81 23.14 23.22 0.9M
2021-09-08 23.49 23.75 23.25 23.38 1.0M
2021-09-07 23.67 23.95 23.56 23.59 0.6M
2021-09-03 23.88 24.07 23.56 23.72 0.6M
2021-09-02 24.29 24.29 23.84 23.98 0.9M
2021-09-01 24.56 24.71 24.09 24.10 1.1M
2021-08-31 24.61 24.77 24.38 24.46 0.7M
2021-08-30 24.86 24.86 24.44 24.56 0.8M
2021-08-27 24.34 24.86 24.34 24.81 0.7M
2021-08-26 24.62 24.73 24.26 24.26 0.6M
2021-08-25 24.51 24.91 24.27 24.55 0.7M
2021-08-24 24.09 24.49 24.03 24.41 0.7M
2021-08-23 23.94 24.10 23.80 23.99 0.7M
2021-08-20 23.06 23.79 23.06 23.74 0.8M
2021-08-19 23.22 23.64 23.05 23.22 0.8M
2021-08-18 23.47 23.80 23.37 23.45 0.8M
2021-08-17 23.18 23.57 23.15 23.53 0.7M
2021-08-16 23.46 23.80 23.31 23.52 0.6M
2021-08-13 23.65 23.82 23.56 23.67 0.6M
2021-08-12 24.00 24.01 23.59 23.69 0.7M
2021-08-11 23.34 23.90 23.18 23.88 0.7M
2021-08-10 22.93 23.49 22.87 23.36 0.6M
2021-08-09 23.02 23.21 22.73 23.00 0.6M
2021-08-06 23.22 23.53 23.10 23.11 1.0M
2021-08-05 22.55 22.85 22.51 22.81 0.8M
2021-08-04 22.44 22.77 22.25 22.31 0.7M
2021-08-03 22.81 23.01 22.27 22.80 0.6M
2021-08-02 22.92 23.44 22.56 22.59 0.6M
2021-07-30 22.96 23.30 22.78 22.84 0.8M
2021-07-29 23.18 23.71 22.74 22.96 1.1M
2021-07-28 22.92 23.11 22.46 22.84 0.7M
2021-07-27 22.69 23.05 22.61 22.82 0.6M
2021-07-26 22.84 23.16 22.80 23.01 0.4M
2021-07-23 22.91 23.04 22.63 22.71 0.5M
2021-07-22 22.96 22.96 22.51 22.61 0.6M
2021-07-21 23.10 23.54 22.92 23.02 0.7M
2021-07-20 22.19 23.00 22.08 22.72 1.3M
2021-07-19 22.25 22.37 21.88 22.11 0.9M
2021-07-16 23.41 23.45 22.81 22.86 0.7M
2021-07-15 22.78 23.35 22.78 23.16 0.8M
2021-07-14 23.41 23.69 23.01 23.08 0.7M
2021-07-13 23.54 23.69 23.18 23.28 0.9M
2021-07-12 23.15 23.72 23.05 23.70 0.6M
2021-07-09 23.04 23.52 23.02 23.45 0.7M
2021-07-08 22.91 22.99 22.41 22.52 1.3M
2021-07-07 23.15 23.62 23.09 23.52 1.2M
2021-07-06 23.76 23.79 23.18 23.35 1.7M
2021-07-02 23.84 23.88 23.67 23.74 0.6M
2021-07-01 23.85 23.92 23.62 23.81 1.1M
2021-06-30 23.34 23.72 23.34 23.62 1.0M
2021-06-29 23.88 24.00 23.40 23.42 0.7M
2021-06-28 23.80 23.82 23.38 23.63 0.9M
2021-06-25 23.73 24.18 23.67 23.89 2.7M
2021-06-24 23.42 23.68 23.28 23.62 0.9M
2021-06-23 23.32 23.52 23.25 23.36 0.9M
2021-06-22 23.16 23.40 22.92 23.30 1.1M
2021-06-21 22.88 23.39 22.87 23.26 0.8M
2021-06-18 23.11 23.30 22.56 22.59 3.2M
2021-06-17 24.87 24.88 23.39 23.53 1.2M
2021-06-16 24.59 24.87 24.41 24.75 1.4M
2021-06-15 24.46 24.99 24.41 24.75 1.8M
2021-06-14 24.67 24.98 24.21 24.41 0.9M
2021-06-11 24.76 25.03 24.69 24.77 0.8M
2021-06-10 25.57 25.64 24.69 24.72 1.3M
2021-06-09 25.50 25.71 25.21 25.23 0.8M
2021-06-08 25.97 26.08 25.58 25.81 0.9M
2021-06-07 26.15 26.31 26.07 26.14 0.7M
2021-06-04 26.24 26.28 25.91 26.12 0.6M
2021-06-03 26.25 26.42 26.03 26.23 0.8M
2021-06-02 26.93 26.93 26.23 26.40 1.6M
2021-06-01 26.90 26.98 26.56 26.73 1.0M
2021-05-28 26.84 26.84 26.28 26.56 0.6M
2021-05-27 26.77 26.98 26.52 26.64 1.2M
2021-05-26 26.14 26.46 25.95 26.36 0.7M
2021-05-25 27.02 27.10 26.11 26.14 0.7M
2021-05-24 27.04 27.14 26.81 26.91 0.5M
2021-05-21 27.06 27.33 26.90 26.96 0.7M
2021-05-20 26.91 27.19 26.59 26.86 0.8M
2021-05-19 27.06 27.16 26.46 27.09 0.9M
2021-05-18 27.68 27.89 27.43 27.45 1.7M
2021-05-17 27.35 27.78 27.14 27.78 1.0M
2021-05-14 27.18 27.48 27.10 27.45 1.3M
2021-05-13 26.16 27.39 26.12 27.23 1.2M
2021-05-12 27.03 27.16 26.29 26.31 1.0M
2021-05-11 26.54 27.21 26.36 26.92 1.3M
2021-05-10 27.07 27.86 27.00 27.22 1.5M
2021-05-07 26.45 26.94 26.30 26.88 0.6M
2021-05-06 26.26 26.91 25.95 26.91 0.9M
2021-05-05 26.13 26.37 25.81 26.12 0.8M
2021-05-04 25.86 26.13 25.56 26.05 0.9M
2021-05-03 25.94 26.43 25.73 26.03 1.1M
2021-04-30 25.85 26.06 25.39 25.53 0.9M
2021-04-29 26.02 26.42 25.66 26.10 0.8M
2021-04-28 25.91 25.99 25.66 25.86 0.5M
2021-04-27 25.51 25.80 25.51 25.74 0.5M
2021-04-26 25.73 26.05 25.57 25.61 0.5M
2021-04-23 25.25 25.71 25.15 25.55 0.8M
2021-04-22 25.45 25.48 25.08 25.13 0.6M
2021-04-21 24.93 25.57 24.81 25.51 0.9M
2021-04-20 25.56 25.61 24.82 24.93 0.8M
2021-04-19 25.73 26.00 25.64 25.82 1.0M
2021-04-16 25.67 25.95 25.58 25.67 0.7M
2021-04-15 25.49 25.49 25.05 25.36 0.6M
2021-04-14 25.15 25.65 25.14 25.36 0.9M
2021-04-13 25.29 25.44 25.00 25.12 0.5M
2021-04-12 25.42 25.56 25.22 25.48 0.9M
2021-04-09 25.12 25.27 24.96 25.24 0.6M
2021-04-08 25.09 25.27 24.71 24.98 0.8M
2021-04-07 25.16 25.33 25.05 25.21 0.6M
2021-04-06 25.12 25.30 24.94 25.09 0.5M
2021-04-05 25.20 25.37 24.96 25.15 0.6M
2021-04-01 24.27 24.90 24.27 24.89 1.2M
2021-03-31 24.54 24.73 24.19 24.29 1.2M
2021-03-30 24.64 25.23 24.64 25.03 0.8M
2021-03-29 24.61 25.10 24.37 24.49 0.9M
2021-03-26 25.08 25.38 24.55 25.00 1.1M
2021-03-25 23.77 24.86 23.68 24.78 1.0M
2021-03-24 24.26 24.70 23.82 23.82 1.2M
2021-03-23 24.70 24.92 23.77 23.92 1.3M
2021-03-22 25.29 25.41 24.88 25.00 1.1M
2021-03-19 25.58 25.81 25.05 25.50 3.6M
2021-03-18 26.14 26.64 25.63 25.65 1.1M
2021-03-17 25.82 26.08 25.61 25.94 1.1M
2021-03-16 26.11 26.22 25.58 25.62 0.9M
2021-03-15 25.96 26.41 25.72 26.39 1.0M
2021-03-12 26.37 26.47 25.92 26.09 1.1M
2021-03-11 25.73 26.33 25.62 26.16 1.0M
2021-03-10 25.33 26.15 25.29 25.90 1.3M
2021-03-09 25.05 25.65 24.70 25.24 1.0M
2021-03-08 24.84 25.74 24.62 25.33 1.5M
2021-03-05 24.33 24.54 23.64 24.52 1.2M
2021-03-04 24.28 24.53 23.39 23.80 1.1M
2021-03-03 24.37 24.81 24.26 24.27 1.3M
2021-03-02 24.19 24.51 24.19 24.25 0.8M
2021-03-01 24.51 24.61 24.27 24.35 1.0M
2021-02-26 24.30 24.64 23.87 24.06 1.3M
2021-02-25 25.61 25.77 24.28 24.35 1.4M
2021-02-24 24.42 25.65 24.41 25.61 1.0M
2021-02-23 24.47 24.66 23.91 24.26 1.0M
2021-02-22 23.83 24.68 23.80 24.36 1.2M
2021-02-19 23.30 23.89 23.30 23.85 0.9M
2021-02-18 22.82 23.20 22.75 23.11 1.2M
2021-02-17 22.81 23.05 22.61 22.91 1.2M
2021-02-16 23.25 23.43 22.97 22.97 1.0M
2021-02-12 22.86 23.46 22.82 23.03 0.8M
2021-02-11 22.96 23.56 22.85 23.00 0.8M
2021-02-10 23.57 23.59 22.53 23.08 1.0M
2021-02-09 23.41 23.72 23.28 23.56 0.9M
2021-02-08 23.07 23.55 23.01 23.54 0.6M
2021-02-05 22.92 23.00 22.27 23.00 0.7M
2021-02-04 21.82 22.64 21.82 22.63 0.5M
2021-02-03 21.76 21.95 21.62 21.80 0.5M
2021-02-02 21.88 22.16 21.64 21.91 0.7M
2021-02-01 21.36 21.68 21.06 21.59 0.8M
2021-01-29 22.20 22.42 21.19 21.21 1.2M
2021-01-28 21.98 22.58 21.98 22.33 0.7M
2021-01-27 22.30 22.58 21.53 21.64 1.0M
2021-01-26 23.06 23.16 22.62 22.79 0.6M
2021-01-25 22.92 23.16 22.66 22.85 0.6M
2021-01-22 22.93 23.34 22.88 23.27 0.5M
2021-01-21 23.84 23.93 23.28 23.28 0.5M
2021-01-20 23.65 23.99 23.60 23.84 0.6M
2021-01-19 23.88 23.93 23.37 23.73 0.8M
2021-01-15 23.16 23.80 22.96 23.60 0.8M
2021-01-14 23.35 23.72 23.27 23.53 0.6M
2021-01-13 23.07 23.37 22.87 23.18 0.6M
2021-01-12 22.63 23.30 22.63 23.21 0.7M
2021-01-11 22.36 22.77 22.36 22.48 0.7M
2021-01-08 23.23 23.23 22.26 22.70 1.0M
2021-01-07 23.67 23.67 23.03 23.19 1.0M
2021-01-06 22.45 23.57 22.36 23.23 1.2M
2021-01-05 21.55 22.08 21.55 21.87 0.8M
2021-01-04 22.41 22.41 21.47 21.66 0.9M