어슈어런트 (AIZ)

AIZ
🏛️ 미국 →
219.96
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 195.94 195.94 195.94 195.94 2.1K
09:31 195.81 196.54 195.81 195.94 2.0K
09:32 195.64 195.64 195.64 195.64 0.0K
09:33 195.64 195.64 195.64 195.64 0.1K
09:34 195.64 195.64 195.64 195.64 0.0K
09:35 195.28 195.90 195.28 195.90 2.4K
09:36 195.90 195.90 195.90 195.90 2.2K
09:37 195.90 195.90 195.90 195.90 0.1K
09:38 195.99 195.99 195.99 195.99 0.7K
09:39 195.81 195.81 195.81 195.81 0.3K
09:40 195.70 195.70 195.70 195.70 2.0K
09:41 195.81 195.81 195.70 195.70 0.3K
09:42 195.70 195.70 195.70 195.70 0.0K
09:43 195.70 195.70 195.70 195.70 1.1K
09:44 195.70 195.70 195.70 195.70 0.2K
09:45 195.70 195.70 195.70 195.70 0.2K
09:46 195.70 195.70 195.70 195.70 0.2K
09:47 195.12 195.12 195.12 195.12 0.4K
09:48 195.12 195.12 195.12 195.12 0.6K
09:49 195.12 195.12 195.12 195.12 0.2K
09:50 195.44 195.48 195.44 195.48 0.6K
09:51 195.48 195.48 195.48 195.48 0.3K
09:52 195.48 195.48 195.48 195.48 0.6K
09:53 195.60 195.60 195.60 195.60 1.4K
09:54 195.60 195.60 195.60 195.60 1.1K
09:55 195.90 195.90 195.60 195.60 1.1K
09:56 195.93 195.93 195.93 195.93 1.4K
09:57 196.29 196.29 196.29 196.29 0.9K
09:58 195.93 196.29 195.93 196.29 0.6K
09:59 196.29 196.29 196.29 196.29 0.1K
10:00 196.29 196.29 196.29 196.29 0.0K
10:01 195.71 195.71 195.71 195.71 0.2K
10:02 196.02 196.02 196.02 196.02 0.3K
10:03 196.42 196.42 196.42 196.42 0.5K
10:04 196.02 196.42 196.02 196.42 0.5K
10:05 196.10 196.10 196.10 196.10 1.5K
10:06 196.42 196.42 196.10 196.10 0.4K
10:07 196.10 196.10 196.10 196.10 0.5K
10:08 196.10 196.10 196.10 196.10 0.4K
10:09 196.06 196.06 195.89 195.89 5.3K
10:10 196.10 196.10 195.89 195.89 2.8K
10:11 195.89 195.89 195.89 195.89 0.2K
10:12 195.89 195.89 195.89 195.89 0.1K
10:13 195.89 195.89 195.89 195.89 0.7K
10:14 195.89 195.89 195.89 195.89 0.1K
10:15 195.89 195.89 195.89 195.89 0.1K
10:16 195.89 195.89 195.89 195.89 0.2K
10:17 195.99 195.99 195.99 195.99 0.6K
10:18 196.11 196.19 196.11 196.19 3.6K
10:19 196.11 196.19 196.04 196.19 2.3K
10:20 196.19 196.19 196.19 196.19 0.4K
10:21 196.19 196.19 196.19 196.19 0.1K
10:22 196.19 196.19 196.19 196.19 0.5K
10:23 196.17 196.17 196.17 196.17 0.3K
10:24 196.23 196.23 196.23 196.23 1.8K
10:25 196.17 196.23 196.17 196.23 1.1K
10:26 196.23 196.23 196.23 196.23 0.3K
10:27 196.21 196.21 196.21 196.21 1.6K
10:28 196.23 196.23 196.21 196.21 0.6K
10:29 196.21 196.21 196.21 196.21 0.3K
10:30 196.21 196.21 196.21 196.21 0.1K
10:31 196.21 196.21 196.21 196.21 0.3K
10:32 196.28 196.48 196.28 196.48 1.4K
10:33 196.21 196.48 196.21 196.48 0.8K
10:34 196.48 196.48 196.48 196.48 0.5K
10:35 196.35 196.35 196.35 196.35 0.2K
10:36 196.48 196.67 196.46 196.67 1.9K
10:37 196.35 196.67 196.35 196.67 1.4K
10:38 196.67 196.67 196.67 196.67 0.0K
10:39 196.67 196.67 196.67 196.67 0.2K
10:40 196.69 196.69 196.63 196.63 1.5K
10:41 196.69 196.69 196.63 196.63 0.9K
10:42 196.63 196.63 196.63 196.63 0.1K
10:43 196.63 196.63 196.63 196.63 0.1K
10:44 196.63 196.63 196.63 196.63 0.2K
10:45 196.63 196.63 196.63 196.63 0.1K
10:46 196.64 196.64 196.64 196.64 2.2K
10:47 196.63 196.64 196.63 196.64 0.5K
10:48 196.64 196.64 196.64 196.64 0.1K
10:49 196.64 196.64 196.64 196.64 1.3K
10:50 196.48 196.48 196.48 196.48 0.2K
10:51 196.57 196.57 196.57 196.57 0.2K
10:52 196.75 196.75 196.75 196.75 2.4K
10:53 196.57 196.75 196.57 196.75 0.3K
10:54 196.75 196.75 196.75 196.75 0.7K
10:55 196.75 196.75 196.75 196.75 0.2K
10:56 196.75 196.75 196.75 196.75 0.7K
10:57 196.75 196.75 196.75 196.75 0.0K
10:58 196.75 196.75 196.75 196.75 0.1K
10:59 196.75 196.75 196.75 196.75 0.1K
11:00 196.60 196.60 196.60 196.60 0.4K
11:01 196.75 196.75 196.60 196.60 0.4K
11:02 196.83 196.83 196.76 196.76 1.8K
11:03 196.60 196.83 196.60 196.83 0.7K
11:04 196.76 196.76 196.76 196.76 0.4K
11:05 196.76 196.76 196.76 196.76 0.0K
11:06 196.76 196.76 196.76 196.76 0.1K
11:07 196.76 196.76 196.76 196.76 0.3K
11:08 196.76 196.76 196.76 196.76 0.1K
11:09 196.76 196.76 196.76 196.76 0.1K
11:10 196.76 196.76 196.76 196.76 0.1K
11:11 197.05 197.05 197.04 197.04 1.2K
11:12 197.04 197.12 197.04 197.12 1.6K
11:13 197.10 197.10 197.10 197.10 0.2K
11:14 197.17 197.17 197.17 197.17 0.7K
11:15 197.17 197.17 197.17 197.17 0.2K
11:16 197.16 197.16 197.14 197.14 2.2K
11:17 197.17 197.17 197.14 197.14 2.4K
11:18 197.19 197.20 197.19 197.20 0.5K
11:19 197.19 197.20 197.19 197.20 0.3K
11:20 197.20 197.20 197.20 197.20 0.0K
11:21 197.03 197.03 197.02 197.02 1.9K
11:22 196.78 196.78 196.78 196.78 0.4K
11:23 196.52 196.52 196.52 196.52 0.8K
11:24 196.52 196.52 196.52 196.52 0.7K
11:25 196.56 196.56 196.56 196.56 0.2K
11:26 196.67 196.67 196.67 196.67 1.4K
11:27 196.78 196.78 196.78 196.78 0.7K
11:28 196.67 196.78 196.67 196.78 0.7K
11:29 196.78 196.78 196.78 196.78 0.1K
11:30 196.99 196.99 196.99 196.99 0.9K
11:31 196.99 196.99 196.99 196.99 0.6K
11:32 196.99 196.99 196.99 196.99 0.2K
11:33 196.99 196.99 196.99 196.99 0.0K
11:34 196.99 196.99 196.99 196.99 0.0K
11:35 197.05 197.10 197.05 197.10 1.9K
11:36 197.05 197.10 197.05 197.10 1.7K
11:37 197.04 197.04 197.04 197.04 0.3K
11:38 197.03 197.03 197.00 197.01 0.6K
11:39 197.04 197.04 197.01 197.01 0.5K
11:40 197.13 197.13 197.13 197.13 0.4K
11:41 197.18 197.18 197.04 197.04 1.0K
11:42 197.18 197.18 197.04 197.04 0.1K
11:43 197.04 197.04 197.04 197.04 0.2K
11:44 197.04 197.04 197.04 197.04 0.1K
11:45 197.04 197.04 197.04 197.04 0.1K
11:46 197.05 197.05 197.05 197.05 0.4K
11:47 196.92 196.92 196.92 196.92 1.5K
11:48 197.05 197.05 196.92 196.92 0.6K
11:49 196.92 196.92 196.92 196.92 0.6K
11:50 196.92 196.92 196.92 196.92 0.2K
11:51 197.17 197.26 197.17 197.26 2.1K
11:52 196.92 197.26 196.92 197.26 2.1K
11:53 197.23 197.23 197.23 197.23 0.2K
11:54 197.15 197.19 197.15 197.19 0.6K
11:55 197.04 197.04 197.04 197.04 2.4K
11:56 197.04 197.04 197.04 197.04 1.5K
11:57 197.04 197.04 197.04 197.04 0.1K
11:58 197.04 197.04 197.04 197.04 0.7K
11:59 197.04 197.04 197.04 197.04 0.0K
12:00 196.93 196.93 196.93 196.93 0.5K
12:01 197.04 197.04 196.93 196.93 0.3K
12:02 196.93 196.93 196.93 196.93 0.1K
12:03 197.07 197.07 197.07 197.07 1.6K
12:04 196.93 197.07 196.93 197.07 0.2K
12:05 197.07 197.07 197.07 197.07 0.8K
12:06 197.07 197.07 197.07 197.07 0.1K
12:07 196.79 196.79 196.75 196.75 0.7K
12:08 196.78 196.78 196.78 196.78 0.6K
12:09 197.02 197.02 197.02 197.02 0.9K
12:10 197.02 197.02 197.02 197.02 0.3K
12:11 197.02 197.02 197.02 197.02 0.5K
12:12 197.02 197.02 197.02 197.02 0.0K
12:13 197.19 197.19 197.19 197.19 0.2K
12:14 197.02 197.19 197.02 197.19 0.2K
12:15 197.25 197.25 197.25 197.25 0.6K
12:16 197.19 197.25 197.19 197.25 0.6K
12:17 197.18 197.18 197.15 197.15 1.0K
12:18 197.28 197.30 197.28 197.30 1.7K
12:19 197.15 197.30 197.15 197.30 1.4K
12:20 197.30 197.30 197.30 197.30 0.2K
12:21 197.33 197.33 197.33 197.33 1.3K
12:22 197.30 197.33 197.30 197.33 0.3K
12:23 197.33 197.33 197.33 197.33 0.0K
12:24 197.33 197.33 197.33 197.33 0.1K
12:25 197.33 197.33 197.33 197.33 0.4K
12:26 197.33 197.33 197.33 197.33 0.5K
12:27 197.02 197.02 197.02 197.02 0.4K
12:28 197.33 197.33 197.02 197.02 0.2K
12:29 197.02 197.02 197.02 197.02 0.1K
12:30 197.02 197.02 197.02 197.02 0.0K
12:31 196.75 196.75 196.75 196.75 0.7K
12:32 197.02 197.02 197.02 197.02 0.1K
12:33 196.75 196.75 196.75 196.75 0.4K
12:34 196.75 196.75 196.75 196.75 0.1K
12:35 196.75 196.75 196.75 196.75 0.1K
12:36 197.12 197.25 197.04 197.04 2.2K
12:37 196.75 197.17 196.75 197.04 1.3K
12:38 197.04 197.04 197.04 197.04 0.2K
12:39 197.04 197.04 197.04 197.04 0.2K
12:40 197.38 197.38 197.38 197.38 0.9K
12:41 197.04 197.38 197.04 197.38 0.9K
12:42 197.38 197.38 197.38 197.38 0.0K
12:43 197.14 197.14 197.14 197.14 0.1K
12:44 197.36 197.36 197.36 197.36 0.2K
12:45 197.37 197.37 197.24 197.24 1.9K
12:46 197.37 197.37 197.24 197.24 0.8K
12:47 197.24 197.24 197.24 197.24 0.0K
12:48 197.24 197.24 197.24 197.24 0.6K
12:49 197.24 197.24 197.24 197.24 0.1K
12:50 197.24 197.24 197.24 197.24 0.0K
12:51 197.24 197.24 197.24 197.24 0.0K
12:52 197.24 197.24 197.24 197.24 0.4K
12:53 197.17 197.24 197.17 197.24 0.4K
12:54 197.24 197.24 197.17 197.24 0.4K
12:55 197.24 197.24 197.24 197.24 0.0K
12:56 197.24 197.24 197.24 197.24 0.0K
12:57 197.16 197.16 197.16 197.16 0.5K
12:58 197.16 197.16 197.16 197.16 0.0K
12:59 197.16 197.16 197.16 197.16 0.1K
13:00 197.16 197.16 197.16 197.16 0.0K
13:01 197.41 197.41 197.41 197.41 0.3K
13:02 197.48 197.48 197.48 197.48 0.8K
13:03 197.52 197.52 197.52 197.52 1.9K
13:04 197.52 197.52 197.52 197.52 0.2K
13:05 197.52 197.52 197.52 197.52 1.5K
13:06 197.52 197.52 197.52 197.52 0.2K
13:07 197.52 197.52 197.52 197.52 0.0K
13:08 197.52 197.52 197.52 197.52 0.0K
13:09 197.13 197.13 197.13 197.13 1.4K
13:10 197.52 197.52 197.13 197.13 1.1K
13:11 197.13 197.13 197.13 197.13 0.1K
13:12 197.13 197.13 197.13 197.13 0.0K
13:13 197.13 197.13 197.13 197.13 0.0K
13:14 197.43 197.43 197.43 197.43 0.2K
13:15 197.43 197.43 197.43 197.43 1.9K
13:16 197.43 197.43 197.43 197.43 0.4K
13:17 197.43 197.43 197.43 197.43 1.0K
13:18 197.43 197.43 197.43 197.43 0.0K
13:19 197.43 197.43 197.43 197.43 0.2K
13:20 197.43 197.43 197.43 197.43 0.0K
13:21 197.43 197.43 197.43 197.43 0.0K
13:22 197.43 197.43 197.43 197.43 0.1K
13:23 197.43 197.43 197.43 197.43 0.0K
13:24 197.43 197.43 197.43 197.43 0.0K
13:25 197.43 197.43 197.43 197.43 0.0K
13:26 197.43 197.43 197.43 197.43 0.0K
13:27 197.31 197.31 197.31 197.31 0.5K
13:28 197.43 197.43 197.31 197.31 0.2K
13:29 197.31 197.31 197.31 197.31 0.0K
13:30 197.43 197.51 197.43 197.51 1.1K
13:31 197.51 197.51 197.51 197.51 1.7K
13:32 197.51 197.51 197.51 197.51 0.3K
13:33 197.51 197.51 197.51 197.51 0.5K
13:34 197.51 197.51 197.51 197.51 0.4K
13:35 197.51 197.51 197.51 197.51 0.0K
13:36 197.51 197.51 197.51 197.51 0.1K
13:37 197.51 197.51 197.51 197.51 0.3K
13:38 197.51 197.51 197.51 197.51 0.1K
13:39 197.56 197.56 197.56 197.56 0.9K
13:40 197.50 197.50 197.50 197.50 0.3K
13:41 197.56 197.56 197.50 197.50 0.1K
13:42 197.49 197.49 197.49 197.49 0.5K
13:43 197.50 197.50 197.49 197.49 0.1K
13:44 197.49 197.49 197.49 197.49 0.0K
13:45 197.49 197.49 197.49 197.49 0.1K
13:46 197.49 197.49 197.49 197.49 0.1K
13:47 197.49 197.49 197.49 197.49 0.2K
13:48 197.49 197.49 197.49 197.49 0.0K
13:49 197.62 197.62 197.62 197.62 0.8K
13:50 197.57 197.57 197.55 197.57 1.4K
13:51 197.55 197.57 197.55 197.56 0.5K
13:52 197.57 197.57 197.56 197.56 0.4K
13:53 197.65 197.65 197.65 197.65 0.2K
13:54 197.64 197.64 197.64 197.64 1.1K
13:55 197.65 197.65 197.64 197.64 0.8K
13:56 197.62 197.63 197.62 197.63 2.5K
13:57 197.70 197.70 197.70 197.70 0.8K
13:58 197.72 197.72 197.72 197.72 0.7K
13:59 197.70 197.72 197.70 197.72 0.6K
14:00 197.72 197.72 197.72 197.72 0.1K
14:01 197.72 197.72 197.72 197.72 0.0K
14:02 197.76 197.76 197.76 197.76 0.3K
14:03 197.72 197.72 197.72 197.72 0.2K
14:04 197.80 197.80 197.80 197.80 0.7K
14:05 197.72 197.80 197.72 197.80 0.5K
14:06 197.80 197.80 197.80 197.80 0.1K
14:07 197.80 197.80 197.80 197.80 0.2K
14:08 197.80 197.80 197.80 197.80 0.0K
14:09 197.80 197.80 197.80 197.80 0.0K
14:10 197.80 197.80 197.80 197.80 0.8K
14:11 197.80 197.80 197.80 197.80 0.3K
14:12 197.80 197.80 197.80 197.80 0.1K
14:13 197.80 197.80 197.80 197.80 0.1K
14:14 197.80 197.80 197.80 197.80 0.1K
14:15 197.80 197.80 197.80 197.80 0.1K
14:16 197.93 197.93 197.93 197.93 1.0K
14:17 197.93 197.93 197.93 197.93 0.7K
14:18 197.93 197.93 197.93 197.93 0.1K
14:19 197.93 197.93 197.93 197.93 0.1K
14:20 197.93 197.93 197.93 197.93 0.0K
14:21 197.89 197.95 197.89 197.95 0.5K
14:22 197.90 197.90 197.90 197.90 2.0K
14:23 197.90 197.90 197.90 197.90 1.7K
14:24 197.90 197.90 197.90 197.90 0.2K
14:25 197.90 197.90 197.90 197.90 0.1K
14:26 197.90 197.90 197.90 197.90 0.0K
14:27 197.64 197.64 197.58 197.58 2.9K
14:28 197.58 197.58 197.58 197.58 2.0K
14:29 197.58 197.58 197.58 197.58 0.2K
14:30 197.58 197.58 197.58 197.58 0.1K
14:31 197.58 197.58 197.58 197.58 0.3K
14:32 197.58 197.58 197.58 197.58 0.1K
14:33 197.58 197.58 197.58 197.58 0.2K
14:34 197.81 197.81 197.81 197.81 2.0K
14:35 197.58 197.81 197.58 197.81 1.8K
14:36 197.93 197.93 197.93 197.93 1.1K
14:37 197.95 197.95 197.95 197.95 1.3K
14:38 197.93 197.95 197.93 197.95 0.2K
14:39 197.95 197.95 197.95 197.95 0.1K
14:40 197.95 197.95 197.95 197.95 0.1K
14:41 197.95 197.95 197.95 197.95 0.5K
14:42 197.95 197.95 197.95 197.95 0.4K
14:43 198.01 198.01 197.92 197.92 0.8K
14:44 198.06 198.06 198.06 198.06 0.6K
14:45 197.92 198.06 197.92 198.06 0.4K
14:46 198.08 198.08 198.08 198.08 1.3K
14:47 198.06 198.08 198.06 198.08 0.2K
14:48 198.08 198.08 198.08 198.08 0.8K
14:49 198.08 198.08 198.08 198.08 0.1K
14:50 198.08 198.08 198.08 198.08 0.2K
14:51 198.20 198.20 198.18 198.18 0.9K
14:52 198.21 198.21 198.21 198.21 1.1K
14:53 198.18 198.21 198.18 198.21 0.2K
14:54 198.21 198.21 198.21 198.21 0.4K
14:55 198.14 198.14 198.14 198.14 0.3K
14:56 198.11 198.11 198.11 198.11 1.1K
14:57 198.11 198.11 198.11 198.11 1.0K
14:58 198.21 198.21 198.15 198.15 1.4K
14:59 198.11 198.11 198.11 198.11 0.0K
15:00 198.15 198.15 198.15 198.15 0.8K
15:01 198.18 198.18 198.18 198.18 0.4K
15:02 198.21 198.26 198.21 198.26 1.6K
15:03 198.18 198.26 198.18 198.26 1.1K
15:04 198.26 198.26 198.26 198.26 0.3K
15:05 198.29 198.29 198.23 198.23 1.5K
15:06 198.22 198.22 198.17 198.22 0.9K
15:07 198.23 198.23 198.17 198.22 0.6K
15:08 198.27 198.27 198.22 198.22 1.8K
15:09 198.22 198.22 198.22 198.22 0.7K
15:10 198.25 198.25 198.25 198.25 0.2K
15:11 198.25 198.29 198.25 198.29 1.2K
15:12 198.28 198.28 198.23 198.23 1.8K
15:13 198.28 198.28 198.23 198.23 2.4K
15:14 198.19 198.19 198.19 198.19 0.5K
15:15 198.26 198.26 198.26 198.26 0.4K
15:16 198.26 198.26 198.26 198.26 0.3K
15:17 198.28 198.38 198.28 198.38 1.8K
15:18 198.33 198.33 198.33 198.33 1.4K
15:19 198.31 198.31 198.31 198.31 0.4K
15:20 198.24 198.24 198.24 198.24 1.4K
15:21 198.28 198.30 198.28 198.30 1.7K
15:22 198.28 198.30 198.28 198.30 1.2K
15:23 198.30 198.30 198.30 198.30 0.1K
15:24 198.30 198.30 198.30 198.30 0.2K
15:25 198.30 198.30 198.30 198.30 0.1K
15:26 198.36 198.37 198.36 198.37 1.7K
15:27 198.30 198.37 198.30 198.37 0.8K
15:28 198.48 198.48 198.48 198.48 0.5K
15:29 198.37 198.48 198.37 198.48 0.8K
15:30 198.44 198.50 198.44 198.50 0.4K
15:31 198.51 198.51 198.51 198.51 1.0K
15:32 198.50 198.50 198.50 198.50 0.7K
15:33 198.49 198.49 198.43 198.43 5.7K
15:34 198.60 198.60 198.60 198.60 1.6K
15:35 198.49 198.49 198.49 198.49 1.0K
15:36 198.60 198.60 198.49 198.49 0.8K
15:37 198.49 198.49 198.49 198.49 0.2K
15:38 198.49 198.49 198.49 198.49 0.0K
15:39 198.49 198.49 198.49 198.49 0.4K
15:40 198.57 198.57 198.48 198.48 4.7K
15:41 198.60 198.60 198.60 198.60 0.2K
15:42 198.55 198.55 198.55 198.55 0.4K
15:43 198.55 198.55 198.55 198.55 0.2K
15:44 198.61 198.61 198.49 198.49 2.1K
15:45 198.49 198.53 198.49 198.53 1.1K
15:46 198.58 198.58 198.58 198.58 1.9K
15:47 198.58 198.58 198.57 198.57 1.0K
15:48 198.47 198.52 198.47 198.47 2.4K
15:49 198.47 198.47 198.47 198.47 0.8K
15:50 198.39 198.70 198.39 198.70 5.3K
15:51 198.70 198.87 198.70 198.87 3.0K
15:52 198.90 198.95 198.90 198.95 1.3K
15:53 199.00 199.00 198.99 199.00 3.8K
15:54 198.96 198.96 198.85 198.85 3.6K
15:55 198.87 199.10 198.87 199.10 2.4K
15:56 199.08 199.08 199.06 199.07 6.0K
15:57 199.13 199.18 199.13 199.18 2.3K
15:58 199.13 199.25 199.13 199.16 14.0K
15:59 199.11 199.25 199.09 199.20 124.4K
16:00 199.09 199.20 199.09 199.20 124.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음