어슈어런트 (AIZ)

AIZ
🏛️ 미국 →
219.96
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 200.11 201.50 200.11 201.50 1.6K
09:32 201.50 201.50 201.50 201.50 0.0K
09:33 201.50 201.50 201.50 201.50 0.0K
09:34 200.44 200.44 200.44 200.44 0.6K
09:35 200.44 200.44 200.44 200.44 0.1K
09:36 200.44 200.44 200.44 200.44 0.0K
09:37 200.44 200.44 200.44 200.44 0.1K
09:38 200.44 200.44 200.44 200.44 0.2K
09:39 200.44 200.44 200.44 200.44 0.0K
09:40 200.44 200.44 200.44 200.44 0.0K
09:41 200.44 200.76 200.44 200.76 0.2K
09:42 200.76 200.76 200.76 200.76 0.1K
09:43 200.76 200.76 200.76 200.76 0.1K
09:44 200.76 200.76 200.76 200.76 0.0K
09:45 200.76 201.20 200.44 200.69 3.0K
09:46 200.69 200.69 200.69 200.69 0.1K
09:47 200.69 200.69 200.69 200.69 0.0K
09:48 200.69 200.69 200.69 200.69 0.1K
09:49 200.69 200.81 200.62 200.81 0.3K
09:50 200.81 200.82 200.50 200.82 1.4K
09:51 200.82 200.82 200.13 200.13 2.4K
09:52 200.13 200.45 200.13 200.45 1.8K
09:53 200.24 200.24 200.24 200.24 0.2K
09:54 200.24 200.44 200.24 200.44 81.5K
09:55 200.44 200.44 200.44 200.44 0.2K
09:56 200.44 200.44 200.44 200.44 0.1K
09:57 200.44 200.44 200.41 200.41 0.7K
09:58 200.41 200.55 200.41 200.55 0.6K
09:59 200.55 200.55 200.34 200.34 1.0K
10:00 200.46 200.46 200.44 200.44 0.5K
10:01 200.44 200.44 200.44 200.44 0.3K
10:02 200.44 200.44 200.44 200.44 0.4K
10:03 200.44 200.44 200.44 200.44 0.3K
10:04 200.44 200.44 200.44 200.44 0.4K
10:05 200.44 200.44 200.17 200.17 0.3K
10:06 200.17 200.34 200.17 200.34 1.9K
10:07 200.24 200.24 200.24 200.24 0.5K
10:08 200.24 200.24 200.18 200.18 0.8K
10:09 200.18 200.18 200.05 200.08 3.4K
10:10 200.08 200.08 200.08 200.08 0.4K
10:11 200.08 200.08 199.64 199.64 1.6K
10:12 199.64 199.64 199.64 199.64 0.3K
10:13 199.64 199.64 199.64 199.64 0.3K
10:14 199.49 199.52 199.49 199.52 1.6K
10:15 199.52 199.52 199.52 199.52 1.6K
10:16 199.52 199.52 199.52 199.52 0.7K
10:17 199.52 199.52 199.52 199.52 0.8K
10:18 199.52 199.52 199.52 199.52 1.0K
10:19 199.87 199.87 199.87 199.87 1.3K
10:20 199.87 200.06 199.87 200.06 20.8K
10:21 200.21 200.21 200.14 200.14 1.5K
10:22 200.14 200.14 199.95 199.95 0.5K
10:23 200.02 200.02 200.01 200.01 2.1K
10:24 200.01 200.01 200.01 200.01 0.9K
10:25 200.23 200.32 200.23 200.32 1.1K
10:26 200.34 200.34 200.34 200.34 1.2K
10:27 200.34 200.34 200.34 200.34 0.9K
10:28 200.13 200.13 199.97 199.97 3.7K
10:29 199.97 199.97 199.97 199.97 0.4K
10:30 199.97 199.97 199.97 199.97 0.2K
10:31 199.97 200.02 199.97 200.02 2.3K
10:32 200.02 200.05 200.02 200.05 0.3K
10:33 199.98 200.05 199.98 200.05 0.8K
10:34 200.05 200.05 199.83 199.83 3.0K
10:35 199.83 199.91 199.81 199.91 5.4K
10:36 199.91 199.91 199.91 199.91 0.3K
10:37 199.91 199.91 199.81 199.81 1.7K
10:38 199.81 199.87 199.51 199.51 2.7K
10:39 199.51 199.51 199.51 199.51 0.9K
10:40 199.51 199.51 199.51 199.51 0.4K
10:41 199.56 199.56 199.56 199.56 0.5K
10:42 199.56 199.56 199.51 199.51 0.3K
10:43 199.51 199.51 199.51 199.51 0.3K
10:44 199.51 199.51 199.51 199.51 0.5K
10:45 199.51 199.51 199.41 199.41 0.7K
10:46 199.41 199.41 199.23 199.23 4.6K
10:47 199.23 199.23 199.23 199.23 0.7K
10:48 199.23 199.26 199.23 199.26 1.0K
10:49 199.26 199.29 199.26 199.29 4.7K
10:50 199.30 199.30 199.16 199.28 2.9K
10:51 199.28 199.28 199.28 199.28 0.3K
10:52 199.28 199.28 199.13 199.13 1.7K
10:53 199.13 199.13 199.07 199.07 0.6K
10:54 199.07 199.07 199.07 199.07 1.3K
10:55 199.07 199.07 199.07 199.07 0.3K
10:56 199.07 199.07 199.07 199.07 0.4K
10:57 199.07 199.07 199.07 199.07 0.8K
10:58 199.07 199.13 199.07 199.13 0.3K
10:59 199.06 199.06 199.06 199.06 0.2K
11:00 199.06 199.06 199.06 199.06 0.3K
11:01 199.06 199.19 199.06 199.19 0.3K
11:02 199.19 199.19 199.19 199.19 0.8K
11:03 199.19 199.23 199.19 199.23 6.5K
11:04 199.23 199.33 199.23 199.33 3.2K
11:05 199.33 199.41 199.33 199.41 0.9K
11:06 199.41 199.50 199.40 199.50 4.2K
11:07 199.50 199.58 199.41 199.58 4.5K
11:08 199.58 199.58 199.58 199.58 0.2K
11:09 199.58 199.58 199.52 199.52 0.9K
11:10 199.52 199.52 199.52 199.52 0.9K
11:11 199.52 199.64 199.52 199.64 0.3K
11:12 199.64 199.64 199.56 199.56 0.9K
11:13 199.56 199.73 199.56 199.73 0.2K
11:14 199.73 199.73 199.73 199.73 0.0K
11:15 199.73 199.73 199.63 199.63 0.5K
11:16 199.63 199.63 199.63 199.63 0.8K
11:17 199.63 199.63 199.56 199.56 1.6K
11:18 199.53 199.53 199.29 199.29 0.5K
11:19 199.29 199.29 199.29 199.29 0.0K
11:20 199.29 199.40 199.29 199.40 1.7K
11:21 199.40 199.40 199.39 199.39 0.8K
11:22 199.39 199.45 199.39 199.45 0.4K
11:23 199.45 199.48 199.45 199.48 0.3K
11:24 199.48 199.48 199.26 199.26 1.8K
11:25 199.26 199.30 199.26 199.30 0.5K
11:26 199.30 199.30 199.30 199.30 0.4K
11:27 199.30 199.30 199.30 199.30 0.7K
11:28 199.30 199.30 199.30 199.30 0.2K
11:29 199.30 199.30 199.30 199.30 0.6K
11:30 199.30 199.30 199.30 199.30 0.6K
11:31 199.30 199.42 199.24 199.42 4.2K
11:32 199.42 199.42 199.34 199.34 0.2K
11:33 199.34 199.34 199.26 199.26 1.5K
11:34 199.26 199.26 199.11 199.11 1.1K
11:35 199.11 199.11 199.11 199.11 0.3K
11:36 199.11 199.11 199.11 199.11 0.0K
11:37 199.11 199.11 199.11 199.11 0.6K
11:38 199.11 199.11 198.93 198.93 1.3K
11:39 198.93 199.09 198.93 199.09 5.0K
11:40 199.18 199.23 199.09 199.18 4.7K
11:41 199.18 199.34 199.15 199.34 13.8K
11:42 199.34 199.34 199.29 199.29 1.2K
11:43 199.24 199.30 199.24 199.30 7.7K
11:44 199.30 199.30 199.22 199.22 5.2K
11:45 199.22 199.22 199.22 199.22 0.2K
11:46 199.22 199.22 199.22 199.22 0.1K
11:47 199.22 199.22 199.22 199.22 0.4K
11:48 199.22 199.22 199.22 199.22 0.1K
11:49 199.22 199.22 199.22 199.22 0.3K
11:50 199.22 199.22 199.16 199.16 0.2K
11:51 199.17 199.24 199.13 199.17 5.6K
11:52 199.17 199.17 199.17 199.17 0.4K
11:53 199.17 199.17 199.01 199.01 2.5K
11:54 199.01 199.01 199.01 199.01 0.4K
11:55 199.01 199.01 199.01 199.01 0.2K
11:56 199.01 199.01 199.01 199.01 0.2K
11:57 199.00 199.00 199.00 199.00 0.9K
11:58 199.00 199.00 199.00 199.00 0.2K
11:59 199.00 199.00 199.00 199.00 1.1K
12:00 199.00 199.00 198.99 198.99 1.6K
12:01 199.00 199.08 199.00 199.08 4.9K
12:02 199.08 199.08 199.08 199.08 0.3K
12:03 199.08 199.14 199.08 199.14 0.3K
12:04 199.14 199.14 199.05 199.05 1.4K
12:05 199.05 199.05 199.03 199.03 1.4K
12:06 199.03 199.03 199.03 199.03 0.4K
12:07 199.03 199.03 199.03 199.03 0.1K
12:08 199.00 199.03 199.00 199.03 2.3K
12:09 199.03 199.03 199.03 199.03 0.5K
12:10 199.08 199.27 199.08 199.24 20.1K
12:11 199.24 199.34 199.24 199.34 4.4K
12:12 199.34 199.34 199.34 199.34 0.2K
12:13 199.34 199.34 199.34 199.34 0.3K
12:14 199.34 199.34 199.34 199.34 0.7K
12:15 199.34 199.35 199.34 199.35 1.4K
12:16 199.35 199.44 199.35 199.42 4.9K
12:17 199.42 199.60 199.42 199.60 11.4K
12:18 199.56 199.56 199.56 199.56 1.1K
12:19 199.60 199.60 199.60 199.60 0.2K
12:20 199.60 199.60 199.47 199.47 0.7K
12:21 199.47 199.47 199.40 199.40 2.4K
12:22 199.40 199.40 199.40 199.40 0.3K
12:23 199.40 199.40 199.40 199.40 0.2K
12:24 199.40 199.40 199.40 199.40 0.7K
12:25 199.40 199.40 199.40 199.40 0.1K
12:26 199.40 199.40 199.40 199.40 0.6K
12:27 199.40 199.40 199.37 199.37 0.2K
12:28 199.37 199.37 199.37 199.37 0.2K
12:29 199.37 199.37 199.30 199.30 1.0K
12:30 199.36 199.36 199.30 199.30 1.6K
12:31 199.30 199.30 199.30 199.30 0.1K
12:32 199.30 199.30 199.11 199.19 2.7K
12:33 199.19 199.19 199.19 199.19 0.3K
12:34 199.30 199.30 199.30 199.30 0.5K
12:35 199.30 199.30 199.30 199.30 0.2K
12:36 199.30 199.30 199.18 199.18 1.2K
12:37 199.20 199.20 199.20 199.20 1.5K
12:38 199.20 199.33 199.20 199.33 1.1K
12:39 199.33 199.37 199.33 199.37 1.5K
12:40 199.37 199.44 199.37 199.44 0.3K
12:41 199.44 199.44 199.44 199.44 0.1K
12:42 199.44 199.44 199.39 199.39 0.4K
12:43 199.39 199.46 199.39 199.46 1.1K
12:44 199.46 199.53 199.46 199.53 1.7K
12:45 199.53 199.53 199.52 199.52 0.2K
12:46 199.52 199.52 199.52 199.52 0.1K
12:47 199.60 199.62 199.60 199.60 3.3K
12:48 199.60 199.68 199.60 199.68 1.5K
12:49 199.68 199.68 199.64 199.64 2.5K
12:50 199.64 199.64 199.64 199.64 0.4K
12:51 199.64 199.67 199.64 199.67 2.2K
12:52 199.67 199.67 199.65 199.65 0.6K
12:53 199.65 199.65 199.54 199.55 0.8K
12:54 199.55 199.55 199.43 199.43 2.3K
12:55 199.43 199.43 199.43 199.43 0.1K
12:56 199.43 199.43 199.43 199.43 0.1K
12:57 199.43 199.60 199.43 199.60 0.3K
12:58 199.60 199.60 199.43 199.43 0.4K
12:59 199.43 199.43 199.43 199.43 0.3K
13:00 199.43 199.43 199.43 199.43 0.8K
13:01 199.43 199.43 199.43 199.43 0.1K
13:02 199.43 199.54 199.43 199.54 0.5K
13:03 199.60 199.74 199.60 199.74 3.0K
13:04 199.74 199.74 199.59 199.66 0.9K
13:05 199.66 199.66 199.52 199.54 2.3K
13:06 199.49 199.56 199.49 199.56 5.7K
13:07 199.56 199.56 199.53 199.53 0.4K
13:08 199.53 199.63 199.53 199.63 0.3K
13:09 199.63 199.63 199.63 199.63 0.2K
13:10 199.63 199.63 199.46 199.46 3.4K
13:11 199.50 199.50 199.50 199.50 0.2K
13:12 199.49 199.49 199.49 199.49 0.4K
13:13 199.49 199.49 199.49 199.49 0.2K
13:14 199.49 199.49 199.49 199.49 0.6K
13:15 199.49 199.49 199.49 199.49 1.1K
13:16 199.49 199.50 199.49 199.50 8.6K
13:17 199.61 199.61 199.56 199.61 9.2K
13:18 199.57 199.57 199.57 199.57 0.5K
13:19 199.57 199.65 199.57 199.61 1.1K
13:20 199.61 199.61 199.56 199.56 1.1K
13:21 199.56 199.56 199.47 199.52 3.0K
13:22 199.52 199.54 199.52 199.54 0.3K
13:23 199.69 199.69 199.69 199.69 3.0K
13:24 199.69 199.69 199.69 199.69 0.6K
13:25 199.69 199.69 199.55 199.55 0.3K
13:26 199.55 199.65 199.55 199.65 0.2K
13:27 199.65 199.65 199.65 199.65 0.3K
13:28 199.65 199.65 199.65 199.65 0.1K
13:29 199.65 199.65 199.65 199.65 0.4K
13:30 199.65 199.65 199.62 199.62 0.5K
13:31 199.62 199.62 199.62 199.62 0.3K
13:32 199.51 199.57 199.51 199.57 3.8K
13:33 199.57 199.59 199.57 199.59 0.4K
13:34 199.59 199.59 199.59 199.59 0.3K
13:35 199.59 199.59 199.46 199.46 1.6K
13:36 199.46 199.46 199.46 199.46 0.2K
13:37 199.46 199.46 199.46 199.46 0.1K
13:38 199.46 199.46 199.29 199.29 0.9K
13:39 199.29 199.29 199.29 199.29 0.1K
13:40 199.29 199.29 199.29 199.29 0.4K
13:41 199.26 199.26 199.25 199.25 0.6K
13:42 199.25 199.25 199.25 199.25 0.3K
13:43 199.25 199.25 199.25 199.25 0.4K
13:44 199.09 199.09 199.00 199.00 2.9K
13:45 199.05 199.05 199.00 199.01 26.4K
13:46 199.12 199.12 199.12 199.12 1.5K
13:47 199.12 199.19 199.12 199.19 3.4K
13:48 199.17 199.21 199.16 199.21 1.7K
13:49 199.21 199.21 199.21 199.21 0.0K
13:50 199.21 199.21 199.21 199.21 0.1K
13:51 199.21 199.21 199.04 199.04 1.9K
13:52 199.04 199.04 199.02 199.02 0.6K
13:53 199.00 199.06 199.00 199.06 3.5K
13:54 199.02 199.02 199.02 199.02 0.9K
13:55 199.02 199.02 199.02 199.02 0.2K
13:56 199.02 199.02 198.99 198.99 0.5K
13:57 198.99 198.99 198.99 198.99 0.4K
13:58 198.99 198.99 198.92 198.92 0.4K
13:59 198.92 199.02 198.92 199.02 1.2K
14:00 199.02 199.02 198.88 198.88 0.9K
14:01 198.88 198.88 198.88 198.88 0.5K
14:02 198.88 198.92 198.88 198.92 0.6K
14:03 198.92 198.92 198.92 198.92 0.3K
14:04 198.92 198.92 198.92 198.92 0.2K
14:05 198.92 198.92 198.92 198.92 0.2K
14:06 198.92 198.92 198.81 198.81 2.0K
14:07 198.81 198.81 198.81 198.81 0.4K
14:08 198.81 198.91 198.81 198.91 0.3K
14:09 198.91 198.91 198.91 198.91 0.0K
14:10 198.91 198.91 198.59 198.59 4.6K
14:11 198.59 198.59 198.59 198.59 1.1K
14:12 198.59 198.59 198.59 198.59 0.3K
14:13 198.59 198.87 198.59 198.87 1.5K
14:14 198.87 198.94 198.87 198.94 0.8K
14:15 198.94 198.94 198.94 198.94 0.1K
14:16 198.94 198.94 198.94 198.94 0.3K
14:17 198.94 198.94 198.94 198.94 0.4K
14:18 198.94 198.94 198.94 198.94 0.4K
14:19 198.94 199.04 198.94 199.04 0.5K
14:20 199.04 199.04 199.04 199.04 0.0K
14:21 199.04 199.04 199.04 199.04 0.5K
14:22 199.04 199.04 199.04 199.04 0.0K
14:23 198.88 198.88 198.88 198.88 1.6K
14:24 198.88 198.88 198.88 198.88 0.2K
14:25 198.88 198.88 198.88 198.88 0.6K
14:26 198.88 198.88 198.88 198.88 0.3K
14:27 198.88 198.90 198.88 198.90 0.3K
14:28 198.90 198.90 198.90 198.90 0.1K
14:29 198.94 198.94 198.94 198.94 0.7K
14:30 198.94 199.01 198.94 199.01 3.0K
14:31 199.01 199.02 198.97 198.97 2.4K
14:32 198.97 198.97 198.97 198.97 0.4K
14:33 198.97 198.98 198.91 198.91 2.2K
14:34 198.91 198.91 198.91 198.91 0.2K
14:35 198.89 198.89 198.79 198.79 2.1K
14:36 198.79 198.79 198.79 198.79 0.6K
14:37 198.79 198.79 198.79 198.79 0.2K
14:38 198.70 198.70 198.70 198.70 0.2K
14:39 198.70 198.70 198.70 198.70 0.4K
14:40 198.70 198.75 198.70 198.75 6.0K
14:41 198.77 198.77 198.72 198.72 0.9K
14:42 198.72 198.72 198.72 198.72 0.6K
14:43 198.72 198.72 198.72 198.72 0.3K
14:44 198.72 198.72 198.72 198.72 0.9K
14:45 198.72 198.72 198.67 198.67 0.3K
14:46 198.67 198.75 198.67 198.75 0.6K
14:47 198.75 198.75 198.75 198.75 0.2K
14:48 198.75 198.75 198.75 198.75 0.2K
14:49 198.65 198.65 198.65 198.65 1.6K
14:50 198.65 198.65 198.65 198.65 0.5K
14:51 198.65 198.65 198.62 198.62 1.9K
14:52 198.62 198.68 198.62 198.62 1.1K
14:53 198.62 198.62 198.38 198.38 3.8K
14:54 198.38 198.38 198.38 198.38 3.5K
14:55 198.38 198.38 198.36 198.36 0.4K
14:56 198.36 198.36 198.36 198.36 0.2K
14:57 198.36 198.36 198.36 198.36 0.7K
14:58 198.36 198.36 198.36 198.36 0.2K
14:59 198.36 198.36 198.36 198.36 0.4K
15:00 198.36 198.36 198.36 198.36 1.2K
15:01 198.36 198.36 198.36 198.36 0.3K
15:02 198.68 198.68 198.68 198.68 0.7K
15:03 198.68 198.68 198.68 198.68 0.1K
15:04 198.61 198.61 198.57 198.57 3.0K
15:05 198.57 198.57 198.57 198.57 0.7K
15:06 198.62 198.62 198.62 198.62 0.6K
15:07 198.62 198.62 198.62 198.62 0.2K
15:08 198.62 198.62 198.54 198.54 1.0K
15:09 198.54 198.54 198.52 198.52 5.6K
15:10 198.39 198.39 198.36 198.36 2.1K
15:11 198.42 198.42 198.42 198.42 1.0K
15:12 198.42 198.42 198.42 198.42 0.3K
15:13 198.42 198.42 198.41 198.41 2.0K
15:14 198.41 198.41 198.24 198.24 1.5K
15:15 198.24 198.24 198.04 198.09 5.8K
15:16 198.09 198.09 197.98 197.98 2.8K
15:17 197.98 198.08 197.98 198.08 5.6K
15:18 198.18 198.20 198.18 198.20 0.7K
15:19 198.17 198.17 198.14 198.16 1.4K
15:20 198.16 198.16 198.16 198.16 0.3K
15:21 198.16 198.16 198.06 198.14 1.5K
15:22 198.14 198.14 198.04 198.06 1.4K
15:23 198.04 198.04 198.04 198.04 1.8K
15:24 198.04 198.04 198.01 198.01 0.7K
15:25 198.01 198.02 198.01 198.02 1.2K
15:26 198.02 198.02 198.02 198.02 0.4K
15:27 198.02 198.02 197.95 197.95 1.0K
15:28 197.95 197.95 197.95 197.95 0.7K
15:29 197.95 197.95 197.95 197.95 0.4K
15:30 197.95 197.95 197.91 197.93 1.2K
15:31 197.93 197.93 197.86 197.86 0.9K
15:32 197.86 197.86 197.86 197.86 0.5K
15:33 197.83 197.90 197.83 197.90 2.7K
15:34 197.90 197.90 197.87 197.87 0.7K
15:35 197.87 197.87 197.87 197.87 1.0K
15:36 197.87 197.87 197.70 197.70 1.1K
15:37 197.69 197.69 197.60 197.60 3.0K
15:38 197.60 197.60 197.60 197.60 0.9K
15:39 197.60 197.64 197.56 197.56 4.8K
15:40 197.56 197.56 197.56 197.56 0.6K
15:41 197.56 197.58 197.56 197.58 0.5K
15:42 197.53 197.53 197.53 197.53 4.5K
15:43 197.60 197.64 197.60 197.64 1.3K
15:44 197.64 197.65 197.58 197.58 1.7K
15:45 197.58 197.71 197.57 197.71 1.9K
15:46 197.71 197.71 197.64 197.64 0.8K
15:47 197.60 197.64 197.59 197.64 2.4K
15:48 197.64 197.64 197.62 197.62 1.2K
15:49 197.67 197.68 197.67 197.68 5.9K
15:50 197.68 197.73 197.56 197.56 4.8K
15:51 197.56 197.66 197.54 197.66 3.5K
15:52 197.62 197.75 197.62 197.75 5.5K
15:53 197.75 197.81 197.65 197.81 5.8K
15:54 197.78 197.83 197.75 197.81 9.0K
15:55 197.81 197.81 197.51 197.51 4.7K
15:56 197.52 197.63 197.52 197.63 7.8K
15:57 197.63 197.73 197.63 197.73 6.1K
15:58 197.73 197.76 197.65 197.76 8.9K
15:59 197.76 197.77 197.64 197.64 10.2K
16:00 197.63 198.82 197.63 197.94 206.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음