Allianz SE ADR (ALIZY)

ALIZY
🏛️ 미국 →
41.97
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 41.10 41.12 41.08 41.12 6.7K
09:35 41.12 41.12 41.12 41.12 1.0K
09:40 41.13 41.13 41.12 41.12 1.0K
09:45 41.13 41.14 41.13 41.13 1.8K
09:50 41.13 41.13 41.13 41.13 0.2K
09:55 41.14 41.14 41.14 41.14 0.6K
10:00 41.13 41.13 41.08 41.08 1.1K
10:05 41.06 41.06 41.04 41.06 1.6K
10:10 41.08 41.10 41.08 41.09 6.4K
10:15 41.08 41.08 41.08 41.08 1.0K
10:20 41.08 41.10 41.08 41.10 1.5K
10:25 41.09 41.12 41.09 41.11 2.2K
10:30 41.12 41.12 41.10 41.12 4.2K
10:35 41.16 41.16 41.16 41.16 0.5K
10:40 41.18 41.21 41.18 41.21 10.4K
10:45 41.21 41.24 41.21 41.24 1.6K
10:50 41.21 41.21 41.18 41.18 1.3K
10:55 41.19 41.22 41.19 41.22 3.3K
11:00 41.18 41.18 41.18 41.18 0.8K
11:05 41.16 41.17 41.16 41.17 1.1K
11:10 41.13 41.16 41.13 41.16 0.8K
11:15 41.12 41.14 41.09 41.09 3.4K
11:20 41.10 41.13 41.10 41.13 34.8K
11:25 41.10 41.10 41.08 41.08 1.3K
11:30 41.08 41.08 41.08 41.07 4.7K
11:35 41.01 41.02 41.01 41.02 47.8K
11:40 41.01 41.01 40.98 40.98 3.9K
11:45 40.99 41.00 40.98 41.00 3.0K
11:50 40.99 40.99 40.98 40.99 0.5K
11:55 40.98 40.98 40.98 40.98 0.1K
12:00 40.98 41.00 40.97 40.97 3.7K
12:05 40.98 40.98 40.97 40.97 1.9K
12:10 40.98 40.98 40.98 40.98 2.0K
12:15 40.98 40.98 40.97 40.98 4.3K
12:20 40.98 40.98 40.98 40.98 0.6K
12:30 40.97 40.98 40.97 40.98 9.4K
12:35 41.00 41.02 41.00 41.02 0.9K
12:40 41.01 41.01 41.01 41.01 0.2K
12:45 41.01 41.01 41.01 41.01 0.4K
12:50 41.01 41.04 41.01 41.04 2.6K
12:55 41.06 41.07 41.06 41.06 2.6K
13:05 41.03 41.07 41.03 41.06 0.7K
13:10 41.05 41.06 41.02 41.04 1.3K
13:15 41.04 41.04 41.00 41.00 4.3K
13:20 41.00 41.02 41.00 41.02 12.1K
13:25 41.01 41.02 41.01 41.02 1.3K
13:30 41.01 41.01 41.01 41.01 3.2K
13:35 41.02 41.02 41.01 41.02 2.6K
13:40 41.01 41.01 41.00 41.00 12.3K
13:45 41.01 41.01 41.01 41.01 1.0K
13:50 41.00 41.00 41.00 41.00 0.2K
13:55 41.01 41.01 40.96 40.97 1.8K
14:00 40.96 40.96 40.93 40.93 0.7K
14:05 40.98 40.98 40.97 40.97 1.1K
14:10 40.98 40.98 40.98 40.98 0.3K
14:15 40.96 40.96 40.95 40.95 0.7K
14:20 40.93 40.95 40.92 40.92 3.6K
14:25 40.92 40.92 40.92 40.92 0.6K
14:30 40.93 40.95 40.93 40.95 46.8K
14:35 40.95 40.95 40.95 40.95 0.3K
14:40 40.97 40.98 40.97 40.98 0.4K
14:45 40.98 40.98 40.96 40.96 1.8K
14:50 40.96 40.96 40.94 40.94 1.1K
14:55 40.93 40.93 40.93 40.93 0.6K
15:00 40.95 40.95 40.94 40.95 1.1K
15:05 40.94 40.95 40.94 40.95 2.9K
15:10 40.94 40.94 40.89 40.89 6.9K
15:15 40.89 40.92 40.87 40.87 31.3K
15:20 40.88 40.88 40.88 40.88 0.7K
15:25 40.92 40.92 40.89 40.92 1.0K
15:30 40.91 40.92 40.90 40.92 0.8K
15:35 40.92 41.00 40.92 40.97 10.9K
15:40 40.99 40.99 40.99 40.99 1.3K
15:45 40.95 40.99 40.95 40.99 2.2K
15:50 40.97 40.99 40.97 40.98 1.8K
15:55 41.00 41.00 41.00 41.00 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 41.67 42.00 41.67 41.97 0.1M
2025-09-29 41.83 41.89 41.65 41.73 0.1M
2025-09-26 41.77 41.91 41.70 41.79 0.5M
2025-09-25 40.75 40.88 40.62 40.77 0.2M
2025-09-24 40.64 40.66 40.52 40.56 0.1M
2025-09-23 41.10 41.24 40.87 40.98 0.3M
2025-09-22 40.86 41.12 40.74 41.06 0.1M
2025-09-19 40.86 41.04 40.80 40.89 0.2M
2025-09-18 40.64 41.02 40.61 40.92 0.1M
2025-09-17 41.03 41.12 40.55 40.67 0.2M
2025-09-16 41.27 41.27 41.00 41.20 0.2M
2025-09-15 41.79 41.86 41.70 41.78 0.2M
2025-09-12 41.37 41.65 41.37 41.60 0.1M
2025-09-11 41.31 41.50 41.21 41.45 0.1M
2025-09-10 41.06 41.20 41.01 41.11 0.1M
2025-09-09 41.21 41.46 41.12 41.38 0.2M
2025-09-08 41.21 41.47 41.21 41.42 0.1M
2025-09-05 41.38 41.43 41.10 41.25 0.1M
2025-09-04 41.24 41.34 41.10 41.20 0.1M
2025-09-03 40.85 41.17 40.81 41.07 0.1M
2025-09-02 41.36 41.53 41.19 41.33 0.2M
2025-08-29 41.96 42.32 41.96 42.29 0.1M
2025-08-28 42.20 42.40 42.15 42.31 2.2M
2025-08-27 42.12 42.35 41.93 42.33 0.2M
2025-08-26 42.59 42.62 42.51 42.57 0.1M
2025-08-25 43.54 43.57 42.95 42.97 0.1M
2025-08-22 43.50 43.85 43.43 43.61 0.2M
2025-08-21 43.54 43.59 43.26 43.47 0.1M
2025-08-20 43.65 43.85 43.56 43.70 0.1M
2025-08-19 43.42 43.81 43.39 43.46 0.1M
2025-08-18 43.64 43.70 43.40 43.62 0.2M
2025-08-15 44.23 44.25 44.06 44.12 0.1M
2025-08-14 43.52 43.93 43.52 43.78 0.2M
2025-08-13 43.11 43.30 43.04 43.14 0.1M
2025-08-12 42.43 42.54 42.30 42.49 0.1M
2025-08-11 42.09 42.33 41.93 42.21 0.1M
2025-08-08 42.27 42.59 42.08 42.43 0.2M
2025-08-07 42.98 43.04 42.46 42.74 0.1M
2025-08-06 40.91 41.18 40.83 41.12 0.1M
2025-08-05 40.16 40.27 39.94 40.17 0.2M
2025-08-04 39.87 39.98 39.77 39.85 0.1M
2025-08-01 39.00 39.00 38.44 38.69 0.1M
2025-07-31 39.48 39.69 39.47 39.52 0.1M
2025-07-30 39.51 39.79 39.33 39.40 0.1M
2025-07-29 39.69 39.88 39.58 39.81 0.1M
2025-07-28 39.64 39.67 39.20 39.31 0.1M
2025-07-25 39.94 40.26 39.90 40.21 0.2M
2025-07-24 40.24 40.54 40.18 40.44 0.1M
2025-07-23 40.34 41.14 40.32 41.03 0.4M
2025-07-22 39.80 40.09 39.67 40.07 0.1M
2025-07-21 39.91 40.18 39.82 39.94 0.6M
2025-07-18 40.24 40.32 39.88 39.93 0.7M
2025-07-17 39.77 40.08 39.71 40.07 0.2M
2025-07-16 39.67 40.03 39.60 39.93 0.1M
2025-07-15 39.74 40.00 39.35 39.42 0.2M
2025-07-14 40.03 40.38 40.01 40.37 0.1M
2025-07-11 40.19 40.61 40.19 40.40 1.0M
2025-07-10 41.14 41.24 40.55 40.72 0.2M
2025-07-09 41.84 41.84 41.54 41.79 0.2M
2025-07-08 40.77 41.22 40.72 41.08 0.4M
2025-07-07 40.63 40.95 40.63 40.80 0.2M
2025-07-03 40.35 40.49 40.24 40.30 0.1M
2025-07-02 40.13 40.29 39.92 40.14 0.2M
2025-07-01 40.54 40.80 40.24 40.37 0.1M
2025-06-30 40.21 40.55 40.09 40.53 0.9M
2025-06-27 40.10 40.31 40.05 40.20 0.2M
2025-06-26 39.91 39.99 39.62 39.77 0.2M
2025-06-25 39.38 39.57 39.31 39.49 0.3M
2025-06-24 39.51 39.77 39.41 39.66 0.2M
2025-06-23 38.52 39.07 38.49 39.07 0.2M
2025-06-20 38.98 39.28 38.84 39.05 0.2M
2025-06-18 38.87 39.09 38.67 38.78 0.2M
2025-06-17 39.23 39.29 38.71 38.78 0.2M
2025-06-16 39.70 39.95 39.50 39.55 0.2M
2025-06-13 39.22 39.52 39.20 39.24 0.2M
2025-06-12 39.58 39.85 39.57 39.71 0.2M
2025-06-11 39.78 39.85 39.42 39.50 0.2M
2025-06-10 39.95 39.95 39.60 39.72 0.1M
2025-06-09 40.12 40.15 39.89 39.99 0.1M
2025-06-06 40.33 40.52 40.33 40.50 0.1M
2025-06-05 40.42 40.54 40.25 40.39 0.1M
2025-06-04 40.00 40.36 39.99 40.21 0.1M
2025-06-03 40.00 40.06 39.83 39.91 0.1M
2025-06-02 39.61 40.28 39.59 40.28 0.1M
2025-05-30 39.61 39.65 39.37 39.59 0.1M
2025-05-29 39.51 39.57 39.37 39.53 0.1M
2025-05-28 39.33 39.39 39.13 39.35 0.2M
2025-05-27 39.87 40.00 39.83 40.00 0.1M
2025-05-23 39.02 39.52 39.02 39.47 0.1M
2025-05-22 39.46 39.69 39.37 39.65 0.1M
2025-05-21 39.54 39.85 39.53 39.53 0.2M
2025-05-20 39.01 39.23 38.97 39.23 0.1M
2025-05-19 39.19 39.58 39.17 39.52 0.1M
2025-05-16 39.13 39.21 38.77 39.19 0.1M
2025-05-15 38.76 39.00 38.61 38.81 0.1M
2025-05-14 39.36 39.47 39.00 39.07 0.6M
2025-05-13 39.13 39.29 38.95 39.22 0.4M
2025-05-12 39.20 39.20 38.65 38.98 0.2M
2025-05-09 41.37 42.55 41.37 42.29 0.1M
2025-05-08 41.99 42.30 41.93 42.00 0.2M
2025-05-07 42.49 42.60 41.97 42.11 0.1M
2025-05-06 42.71 42.99 42.47 42.94 0.2M
2025-05-05 42.03 42.58 42.03 42.40 0.2M
2025-05-02 41.37 42.22 41.37 41.89 0.6M
2025-05-01 40.73 42.14 40.47 41.39 0.1M
2025-04-30 41.37 41.51 41.10 41.31 0.3M
2025-04-29 41.06 41.34 41.05 41.26 0.6M
2025-04-28 40.89 41.36 40.60 41.35 0.2M
2025-04-25 40.79 41.00 40.65 40.86 0.1M
2025-04-24 40.43 40.67 40.28 40.67 0.1M
2025-04-23 40.12 40.57 40.05 40.35 0.3M
2025-04-22 40.37 40.94 40.34 40.80 1.0M
2025-04-21 40.51 40.76 39.04 39.20 0.2M
2025-04-17 39.33 39.71 39.31 39.57 0.5M
2025-04-16 39.10 39.47 39.05 39.19 0.5M
2025-04-15 38.62 38.97 38.48 38.73 0.2M
2025-04-14 38.03 38.51 37.99 38.35 0.2M
2025-04-11 37.05 37.72 36.95 37.63 0.2M
2025-04-10 36.92 37.16 36.27 37.05 0.3M
2025-04-09 34.54 37.24 34.45 36.95 0.4M
2025-04-08 35.70 35.88 34.34 34.73 0.3M
2025-04-07 34.71 36.07 34.12 34.54 0.5M
2025-04-04 37.27 37.39 35.75 35.75 0.6M
2025-04-03 39.17 39.31 38.74 38.87 0.2M
2025-04-02 38.48 38.77 38.39 38.77 0.1M
2025-04-01 38.35 38.56 38.14 38.49 0.2M
2025-03-31 37.93 38.25 37.73 38.24 0.3M
2025-03-28 38.40 38.56 38.26 38.32 0.2M
2025-03-27 38.27 38.64 38.27 38.49 0.1M
2025-03-26 38.37 38.56 37.86 38.02 0.6M
2025-03-25 38.43 38.59 38.33 38.41 0.6M
2025-03-24 38.17 38.26 37.87 38.14 0.1M
2025-03-21 38.09 38.24 37.90 38.05 0.2M
2025-03-20 37.81 38.40 37.77 38.34 0.2M
2025-03-19 38.74 38.80 38.51 38.73 0.2M
2025-03-18 38.84 39.20 38.76 39.15 0.1M
2025-03-17 38.23 38.77 38.22 38.70 0.1M
2025-03-14 38.33 38.45 38.08 38.39 0.1M
2025-03-13 37.71 37.91 37.63 37.84 0.3M
2025-03-12 37.53 37.84 37.45 37.67 0.2M
2025-03-11 37.33 37.33 36.67 36.99 0.1M
2025-03-10 37.17 37.33 36.77 37.07 0.2M
2025-03-07 37.03 37.50 37.03 37.38 0.2M
2025-03-06 37.12 37.56 36.92 36.98 0.2M
2025-03-05 36.67 37.10 36.67 37.04 0.2M
2025-03-04 35.16 35.99 34.96 35.80 0.2M
2025-03-03 35.53 35.83 35.25 35.48 0.2M
2025-02-28 34.37 34.43 33.95 34.20 0.1M
2025-02-27 34.54 34.98 34.37 34.71 0.1M
2025-02-26 34.70 35.30 34.68 34.87 0.1M
2025-02-25 34.28 34.41 33.99 34.30 0.1M
2025-02-24 33.58 33.82 33.51 33.64 0.1M
2025-02-21 33.47 33.48 33.21 33.33 0.1M
2025-02-20 33.48 33.57 33.36 33.45 0.1M
2025-02-19 33.56 33.61 33.16 33.42 0.2M
2025-02-18 34.24 34.44 34.17 34.29 0.1M
2025-02-14 34.10 34.10 33.61 33.78 0.1M
2025-02-13 34.13 34.48 33.99 34.34 0.1M
2025-02-12 33.33 33.79 33.28 33.64 0.1M
2025-02-11 33.01 33.24 32.96 33.24 0.1M
2025-02-10 32.91 33.03 32.82 32.94 0.2M
2025-02-07 32.91 33.01 32.74 32.96 0.9M
2025-02-06 32.72 32.93 32.66 32.83 0.1M
2025-02-05 32.55 32.69 32.40 32.59 0.1M
2025-02-04 32.09 32.44 32.05 32.44 0.1M
2025-02-03 31.90 32.25 31.77 31.97 0.1M
2025-01-31 32.67 32.78 32.33 32.39 0.1M
2025-01-30 32.87 32.96 32.68 32.79 0.1M
2025-01-29 32.61 32.76 32.52 32.61 0.1M
2025-01-28 32.82 32.93 32.67 32.86 0.1M
2025-01-27 32.86 32.94 32.74 32.86 0.1M
2025-01-24 32.36 32.48 32.29 32.30 0.1M
2025-01-23 32.16 32.45 32.09 32.34 0.1M
2025-01-22 31.97 31.97 31.84 31.84 0.1M
2025-01-21 31.52 31.80 31.44 31.78 0.1M
2025-01-17 31.36 31.65 31.32 31.37 0.1M
2025-01-16 30.98 31.31 30.98 31.23 0.1M
2025-01-15 31.00 31.08 30.75 30.97 0.1M
2025-01-14 30.25 30.47 30.17 30.40 0.2M
2025-01-13 29.88 30.08 29.83 30.03 0.2M
2025-01-10 30.66 30.71 30.04 30.30 0.2M
2025-01-08 30.84 31.13 30.75 31.06 0.1M
2025-01-07 31.16 31.16 30.90 30.93 0.2M
2025-01-06 30.52 31.15 30.52 30.85 0.2M
2025-01-03 30.60 30.66 30.41 30.59 0.2M
2025-01-02 30.51 30.53 30.24 30.31 0.1M