CNO Financial Group Inc (CNO)

CNO
🏛️ 미국 →
40.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 39.44 40.14 39.44 40.07 0.5M
2025-09-25 39.35 39.53 39.08 39.37 0.6M
2025-09-24 39.70 39.98 39.27 39.42 0.9M
2025-09-23 39.73 40.30 39.68 39.68 0.8M
2025-09-22 39.43 39.88 39.29 39.80 1.0M
2025-09-19 39.80 39.84 39.35 39.60 3.9M
2025-09-18 39.00 39.75 38.99 39.58 0.9M
2025-09-17 38.50 39.54 38.34 39.03 0.9M
2025-09-16 39.25 39.50 38.32 38.52 0.8M
2025-09-15 39.32 39.79 39.13 39.40 0.7M
2025-09-12 39.28 39.58 39.18 39.25 0.7M
2025-09-11 39.18 39.56 39.07 39.56 0.8M
2025-09-10 39.33 39.44 38.94 39.23 0.6M
2025-09-09 39.75 39.88 39.29 39.36 0.7M
2025-09-08 39.74 39.78 38.99 39.71 0.6M
2025-09-05 40.43 40.67 39.51 39.74 0.6M
2025-09-04 40.00 40.41 39.82 40.41 0.7M
2025-09-03 38.91 39.82 38.91 39.79 0.7M
2025-09-02 39.01 39.18 38.66 39.14 0.5M
2025-08-29 39.53 39.82 39.38 39.47 0.7M
2025-08-28 39.81 39.81 39.14 39.42 0.4M
2025-08-27 39.08 39.77 39.08 39.61 0.6M
2025-08-26 38.77 39.28 38.73 39.25 0.9M
2025-08-25 39.43 39.58 38.97 39.00 0.5M
2025-08-22 39.03 39.81 38.72 39.62 0.7M
2025-08-21 38.46 38.79 38.29 38.67 0.6M
2025-08-20 38.23 38.96 38.21 38.70 1.0M
2025-08-19 37.75 38.30 37.75 37.92 0.5M
2025-08-18 37.47 37.78 37.36 37.77 0.6M
2025-08-15 38.24 38.24 37.50 37.62 0.6M
2025-08-14 38.17 38.17 37.75 38.08 0.5M
2025-08-13 37.94 38.32 37.77 38.31 0.7M
2025-08-12 37.38 37.77 37.27 37.72 0.5M
2025-08-11 36.70 37.29 36.68 37.03 0.5M
2025-08-08 36.15 36.71 36.05 36.50 0.6M
2025-08-07 36.83 36.84 35.81 35.94 0.4M
2025-08-06 36.37 37.10 36.35 36.88 0.7M
2025-08-05 36.00 36.30 35.57 36.24 0.7M
2025-08-04 35.63 35.91 35.53 35.84 0.7M
2025-08-01 36.33 36.47 35.24 35.49 0.8M
2025-07-31 35.82 37.12 35.82 36.84 1.0M
2025-07-30 36.99 37.10 35.88 36.06 1.2M
2025-07-29 37.80 38.19 36.94 36.98 1.8M
2025-07-28 37.81 37.98 37.31 37.58 1.0M
2025-07-25 37.45 37.83 37.28 37.82 0.7M
2025-07-24 37.32 37.61 37.17 37.37 0.8M
2025-07-23 37.89 37.99 37.44 37.51 0.8M
2025-07-22 37.14 37.72 37.00 37.62 0.7M
2025-07-21 37.66 37.90 37.07 37.14 0.6M
2025-07-18 37.62 37.92 37.53 37.69 0.7M
2025-07-17 36.48 37.65 36.48 37.60 0.9M
2025-07-16 36.48 36.85 36.15 36.69 0.7M
2025-07-15 37.00 37.15 36.11 36.15 0.8M
2025-07-14 36.18 37.14 36.18 37.08 0.8M
2025-07-11 36.70 36.72 36.25 36.33 0.5M
2025-07-10 36.78 37.06 36.62 36.94 0.8M
2025-07-09 37.80 37.90 36.60 36.75 0.6M
2025-07-08 37.47 38.01 37.40 37.54 0.9M
2025-07-07 38.05 38.35 37.34 37.49 0.6M
2025-07-03 38.14 38.38 37.95 38.27 0.4M
2025-07-02 38.70 38.79 37.57 37.86 0.8M
2025-07-01 38.32 39.02 38.27 38.72 0.7M
2025-06-30 38.56 38.71 38.40 38.58 0.7M
2025-06-27 38.43 38.76 38.20 38.45 1.0M
2025-06-26 37.64 38.32 37.51 38.31 0.5M
2025-06-25 37.69 37.69 37.22 37.46 0.7M
2025-06-24 38.64 38.64 37.65 37.67 0.7M
2025-06-23 37.49 38.20 37.23 38.18 0.7M
2025-06-20 37.38 37.65 37.15 37.51 2.2M
2025-06-18 36.82 37.54 36.82 37.06 0.8M
2025-06-17 36.83 37.16 36.59 36.91 0.8M
2025-06-16 37.15 37.58 37.03 37.17 0.7M
2025-06-13 37.12 37.38 36.70 36.88 0.6M
2025-06-12 37.07 37.71 36.71 37.66 0.6M
2025-06-11 37.87 38.20 37.36 37.49 1.0M
2025-06-10 37.88 38.28 37.76 37.91 0.6M
2025-06-09 38.68 39.00 37.71 38.17 0.7M
2025-06-06 38.45 38.68 38.18 38.62 0.4M
2025-06-05 37.71 38.02 37.40 37.86 0.6M
2025-06-04 38.21 38.35 37.63 37.65 0.4M
2025-06-03 37.88 38.28 37.35 38.20 0.5M
2025-06-02 37.77 38.08 37.39 37.90 0.6M
2025-05-30 37.98 38.19 37.74 37.96 0.6M
2025-05-29 37.72 38.09 37.56 38.09 0.5M
2025-05-28 38.04 38.19 37.40 37.45 0.6M
2025-05-27 37.50 38.23 37.24 38.18 0.6M
2025-05-23 36.65 37.40 36.65 37.14 0.5M
2025-05-22 37.86 38.46 37.06 37.27 0.7M
2025-05-21 38.82 39.16 37.74 37.78 0.5M
2025-05-20 38.92 39.54 38.76 39.23 0.9M
2025-05-19 38.44 38.90 38.43 38.77 0.5M
2025-05-16 38.81 38.86 38.44 38.67 0.6M
2025-05-15 38.47 38.82 38.47 38.75 0.5M
2025-05-14 38.62 38.71 38.18 38.45 0.7M
2025-05-13 38.81 39.15 38.64 38.66 0.6M
2025-05-12 38.50 39.09 38.43 38.63 0.8M
2025-05-09 37.88 38.10 37.63 37.79 0.7M
2025-05-08 38.01 38.26 37.66 37.69 0.8M
2025-05-07 37.72 38.07 37.48 37.73 0.7M
2025-05-06 37.07 37.70 37.07 37.48 0.5M
2025-05-05 37.62 38.20 37.32 37.35 0.9M
2025-05-02 37.62 38.43 37.56 38.19 0.7M
2025-05-01 37.70 38.08 36.98 37.12 1.2M
2025-04-30 37.21 38.06 36.65 37.94 1.3M
2025-04-29 37.35 38.68 36.61 38.01 1.9M
2025-04-28 39.57 40.21 39.36 39.92 0.7M
2025-04-25 39.57 39.86 39.03 39.58 0.5M
2025-04-24 38.86 39.92 38.84 39.76 0.5M
2025-04-23 39.50 40.42 39.00 39.17 0.5M
2025-04-22 37.72 38.80 37.58 38.63 0.5M
2025-04-21 38.02 38.29 36.79 37.16 0.5M
2025-04-17 38.24 38.85 38.24 38.28 0.6M
2025-04-16 38.18 38.60 37.73 38.08 0.6M
2025-04-15 37.98 38.60 37.98 38.16 0.5M
2025-04-14 37.45 38.28 37.02 37.85 0.7M
2025-04-11 36.40 36.87 35.51 36.79 0.8M
2025-04-10 38.00 38.41 36.19 36.51 1.2M
2025-04-09 35.67 39.90 35.51 39.50 1.1M
2025-04-08 37.83 38.40 35.54 36.12 1.0M
2025-04-07 35.70 37.78 34.63 36.20 1.3M
2025-04-04 37.73 38.08 35.91 36.80 1.2M
2025-04-03 40.38 41.03 39.47 39.56 0.7M
2025-04-02 41.36 42.51 41.36 42.37 0.5M
2025-04-01 41.39 42.23 41.18 41.98 0.7M
2025-03-31 41.21 42.05 40.99 41.65 0.9M
2025-03-28 42.18 42.35 41.15 41.48 0.7M
2025-03-27 42.35 42.45 41.81 42.27 0.6M
2025-03-26 42.56 43.20 42.26 42.34 0.7M
2025-03-25 42.26 42.77 41.88 42.26 0.6M
2025-03-24 41.63 42.31 41.52 42.21 0.7M
2025-03-21 40.91 41.25 40.51 40.99 3.7M
2025-03-20 40.71 41.70 40.71 41.22 0.6M
2025-03-19 40.57 41.59 40.57 41.27 0.9M
2025-03-18 41.14 41.59 40.69 40.73 0.9M
2025-03-17 40.15 41.47 40.02 41.37 0.9M
2025-03-14 39.15 40.11 38.99 40.05 0.5M
2025-03-13 39.37 39.66 38.72 38.79 0.4M
2025-03-12 39.41 39.47 38.77 39.10 0.6M
2025-03-11 38.59 39.48 38.20 38.92 0.7M
2025-03-10 38.66 39.14 38.22 38.61 0.7M
2025-03-07 39.44 39.93 38.68 39.62 0.6M
2025-03-06 40.39 40.52 39.62 39.70 0.6M
2025-03-05 40.19 41.06 40.00 40.74 0.9M
2025-03-04 41.21 41.33 39.71 40.16 0.8M
2025-03-03 41.79 42.41 41.40 41.72 0.8M
2025-02-28 41.41 41.78 41.03 41.69 0.8M
2025-02-27 41.07 41.71 41.06 41.27 0.6M
2025-02-26 40.11 41.00 40.05 40.86 0.7M
2025-02-25 40.50 40.72 40.05 40.24 0.7M
2025-02-24 40.07 40.45 39.84 40.14 0.7M
2025-02-21 41.00 41.00 39.65 39.79 0.6M
2025-02-20 41.19 41.37 40.27 40.61 0.6M
2025-02-19 41.53 41.80 41.20 41.50 0.6M
2025-02-18 41.46 41.81 41.25 41.69 0.7M
2025-02-14 41.53 42.02 41.38 41.42 0.8M
2025-02-13 41.33 41.60 40.78 41.50 0.7M
2025-02-12 40.87 41.08 40.44 40.59 0.6M
2025-02-11 41.10 41.48 40.93 40.99 0.7M
2025-02-10 41.00 41.47 40.72 41.16 0.7M
2025-02-07 40.29 41.54 39.56 41.08 0.9M
2025-02-06 40.20 40.26 39.52 40.02 0.6M
2025-02-05 39.50 40.08 39.41 40.06 0.6M
2025-02-04 39.25 39.96 39.25 39.39 0.5M
2025-02-03 39.14 39.70 38.99 39.40 0.6M
2025-01-31 39.94 40.55 39.82 39.94 0.6M
2025-01-30 40.34 40.63 39.97 40.14 0.5M
2025-01-29 39.44 40.45 39.44 39.92 0.3M
2025-01-28 39.14 40.31 39.14 39.79 0.4M
2025-01-27 39.00 39.53 38.94 39.40 0.4M
2025-01-24 38.71 39.12 38.69 38.86 0.4M
2025-01-23 38.95 39.22 38.76 38.84 0.5M
2025-01-22 39.19 39.24 38.82 39.07 0.4M
2025-01-21 38.91 39.38 38.86 39.28 0.4M
2025-01-17 38.78 39.00 38.71 38.78 0.4M
2025-01-16 38.22 38.69 38.19 38.57 0.4M
2025-01-15 38.56 38.62 38.17 38.28 0.4M
2025-01-14 36.70 37.65 36.68 37.61 0.5M
2025-01-13 35.74 36.57 35.71 36.51 0.5M
2025-01-10 36.44 36.44 35.69 35.99 0.5M
2025-01-08 36.93 37.23 36.43 37.13 0.5M
2025-01-07 37.33 37.48 36.80 37.03 0.6M
2025-01-06 37.52 37.94 37.19 37.27 0.4M
2025-01-03 37.22 37.64 36.97 37.55 0.4M
2025-01-02 37.44 37.47 36.84 37.14 0.4M