Hot Features
프리미엄
CNO Financial Group Inc (CNO-A)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 2.82178217822 | 20.2 | 21.3 | 20.2 | 1517 | 20.85589309 | CS |
| 4 | -0.63 | -2.94392523364 | 21.4 | 21.84 | 20.2 | 3592 | 21.04470087 | CS |
| 12 | -0.81 | -3.75347544022 | 21.58 | 22.22 | 20.2 | 2192 | 21.39961686 | CS |
| 26 | 0.71 | 3.53938185444 | 20.06 | 22.22 | 18.88 | 2276 | 20.72779249 | CS |
| 52 | 4.16 | 25.045153522 | 16.61 | 22.53 | 16.495 | 4757 | 20.12287392 | CS |
| 156 | -5.24 | -20.1460976547 | 26.01 | 26.57 | 14 | 5429 | 18.99762744 | CS |
| 260 | -5.33 | -20.4214559387 | 26.1 | 27.85 | 14 | 7491 | 22.11694784 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 20.77 | 0 | 0.00 | 21.07 | 21.07 | 20.77 | 297 |
| 1732664400 | 20.77 | -0.53 | -2.49 | 21.04 | 21.04 | 20.69 | 458 |
| 1732578000 | 21.3 | 0.72 | 3.50 | 20.89 | 21.3 | 20.89 | 2967 |
| 1732318800 | 20.58 | -0.04 | -0.19 | 20.755 | 20.85 | 20.58 | 1731 |
| 1732232400 | 20.6201 | 0.27 | 1.33 | 20.6201 | 20.65 | 20.6201 | 973 |
| 1732146000 | 20.35 | 0.05 | 0.25 | 20.4196 | 20.45 | 20.35 | 1053 |
| 1732059600 | 20.3 | -0.7 | -3.33 | 20.5099 | 20.5099 | 20.3 | 395 |
| 1731973200 | 21 | 0 | 0.00 | 20.97 | 21.03 | 20.88 | 496 |
| 1731714000 | 21 | 0.32 | 1.55 | 20.6 | 21.08 | 20.385 | 1864 |
| 1731627600 | 20.68 | -0.21 | -1.01 | 20.41 | 20.7637 | 20.41 | 1218 |
| 1731541200 | 20.89 | 0.45 | 2.20 | 20.79202 | 20.89 | 20.45 | 34727 |
| 1731454800 | 20.44 | -0.76 | -3.58 | 21.2 | 21.34 | 20.44 | 2396 |
| 1731368400 | 21.2 | 0 | 0.00 | 21.2 | 21.23 | 21.2 | 313 |
| 1731109200 | 21.2 | 0.2 | 0.96 | 21 | 21.4 | 21 | 8974 |
| 1731022800 | 20.9975 | -0.74 | -3.42 | 21.7399 | 21.7399 | 20.9975 | 1006 |
| 1730936400 | 21.74 | 0.06 | 0.28 | 21.8 | 21.8 | 21.74 | 2354 |
| 1730850000 | 21.68 | -0.12 | -0.55 | 21.75 | 21.75 | 21.68 | 3201 |
| 1730763600 | 21.8 | 0.34 | 1.58 | 21.4179 | 21.8 | 21.4179 | 1810 |
| 1730500800 | 21.46 | -0.25 | -1.15 | 21.57 | 21.66 | 21.3853 | 1900 |
| 1730414400 | 21.71 | 0.31 | 1.45 | 21.51 | 21.84 | 21.454902 | 2612 |
| 1730328000 | 21.4 | -0.07 | -0.33 | 21.75 | 21.75 | 21.4 | 265 |
| 1730241600 | 21.47 | -0.41 | -1.87 | 21.69 | 21.69 | 21.47 | 594 |
| 1730155200 | 21.88 | 0.14 | 0.64 | 21.8 | 21.89 | 21.635 | 1996 |
| 1729896000 | 21.74 | -0.05 | -0.23 | 21.88 | 21.88 | 21.54 | 1868 |
| 1729809600 | 21.79 | -0.07 | -0.32 | 21.79 | 21.7999 | 21.5 | 1442 |
| 1729723200 | 21.86 | -0.04 | -0.18 | 21.8 | 21.8799 | 21.8 | 768 |
| 1729636800 | 21.9 | 0.28 | 1.30 | 21.88 | 21.9 | 21.88 | 419 |
| 1729550400 | 21.62 | -0.07 | -0.32 | 21.62 | 21.77 | 21.62 | 488 |
| 1729291200 | 21.69 | -0.26 | -1.18 | 21.69 | 21.69 | 21.69 | 127 |
| 1729204800 | 21.95 | -0.05 | -0.23 | 22 | 22 | 21.95 | 5177 |
| 1729118400 | 22 | 0.27 | 1.24 | 21.8 | 22 | 21.8 | 2048 |
| 1729032000 | 21.73 | -0.02 | -0.09 | 21.75 | 21.75 | 21.63 | 1456 |
| 1728945600 | 21.75 | 0 | 0.00 | 21.65 | 21.75 | 21.65 | 502 |
| 1728686400 | 21.75 | 0.09 | 0.42 | 21.54 | 21.75 | 21.54 | 538 |
| 1728600000 | 21.66 | 0.12 | 0.55 | 21.75 | 21.81 | 21.55 | 2345 |
| 1728513600 | 21.5424 | -0.08 | -0.36 | 21.54 | 21.5424 | 21.54 | 1054 |
| 1728427200 | 21.62 | -0.03 | -0.14 | 21.87 | 21.87 | 21.55 | 925 |
| 1728340800 | 21.65 | 0.05 | 0.23 | 21.64 | 21.65 | 21.26 | 305 |
| 1728081600 | 21.6 | -0.41 | -1.86 | 21.76 | 21.84 | 21.56 | 3250 |
| 1727995200 | 22.01 | 0.01 | 0.05 | 22.1001 | 22.22 | 22 | 3806 |
| 1727908800 | 22 | 0.02 | 0.09 | 21.89 | 22 | 21.4809 | 2321 |
| 1727822400 | 21.9799 | 0.44 | 2.04 | 21.64 | 21.9799 | 21.64 | 1019 |
| 1727735520 | 21.54 | -0.49 | -2.22 | 22.03 | 22.03 | 21.32 | 2115 |
| 1727476800 | 22.03 | 0.09 | 0.41 | 22.03 | 22.03 | 22.03 | 470 |
| 1727390400 | 21.94 | -0.06 | -0.27 | 22.12 | 22.12 | 21.87 | 1033 |
| 1727304000 | 22 | 0.07 | 0.30 | 21.94 | 22.1997 | 21.94 | 5665 |
| 1727217600 | 21.935 | 0.33 | 1.55 | 21.79 | 21.945 | 21.79 | 1598 |
| 1727131200 | 21.6 | -0.33 | -1.50 | 21.93 | 21.935 | 21.6 | 1691 |
| 1726872000 | 21.93 | 0.03 | 0.14 | 21.93 | 21.93 | 21.91 | 321 |
| 1726785600 | 21.9 | 0.19 | 0.88 | 21.9 | 21.9 | 21.9 | 36 |
| 1726699200 | 21.71 | -0.03 | -0.12 | 21.91 | 21.91 | 21.71 | 1826 |
| 1726612800 | 21.735 | -0.06 | -0.25 | 21.81 | 21.88 | 21.735 | 1032 |
| 1726526400 | 21.79 | -0.03 | -0.14 | 21.79 | 21.79 | 21.75 | 786 |
| 1726267200 | 21.82 | -0.01 | -0.05 | 21.9 | 21.93 | 21.82 | 3410 |
| 1726180800 | 21.83 | 0.13 | 0.60 | 21.83 | 21.83 | 21.83 | 861 |
| 1726094400 | 21.7 | -0.2 | -0.91 | 21.9 | 21.9 | 21.7 | 573 |
| 1726008000 | 21.9 | 0.1 | 0.46 | 21.81 | 21.9 | 21.74 | 232 |
| 1725921600 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 1753 |
| 1725662400 | 21.8 | 0 | 0.00 | 21.71 | 21.8 | 21.58 | 429 |
| 1725576000 | 21.8 | -0.05 | -0.23 | 21.79 | 21.8 | 21.67 | 1484 |
| 1725489600 | 21.85 | 0.4 | 1.84 | 21.58 | 21.85 | 21.58 | 259 |
| 1725403200 | 21.455 | -0.07 | -0.30 | 21.56 | 21.56 | 21.455 | 480 |
| 1725057600 | 21.52 | 0.2 | 0.94 | 21.44 | 21.8 | 21.41 | 1308 |
| 1724971200 | 21.32 | -0.38 | -1.75 | 21.81 | 21.81 | 21.32 | 1840 |
| 1724884800 | 21.7 | 0.48 | 2.29 | 21.3 | 21.7 | 21.13 | 1514 |
