어슈어런트 (AIZ)

AIZ
🏛️ 미국 →
216.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 212.83 214.04 212.76 213.22 0.2M
2024-12-30 212.83 213.53 210.53 212.27 0.2M
2024-12-27 216.00 217.74 214.50 215.05 0.3M
2024-12-26 214.92 217.75 214.71 217.19 0.2M
2024-12-24 212.10 216.30 211.11 215.43 0.2M
2024-12-23 210.57 212.92 210.14 211.40 0.4M
2024-12-20 207.78 212.79 207.78 212.27 0.9M
2024-12-19 208.67 210.81 208.06 208.44 0.3M
2024-12-18 212.79 214.77 207.39 207.64 0.3M
2024-12-17 215.10 216.28 212.75 213.12 0.4M
2024-12-16 218.05 218.78 216.46 217.33 0.4M
2024-12-13 218.87 219.66 217.10 217.83 0.3M
2024-12-12 218.40 220.61 217.47 217.62 0.2M
2024-12-11 217.91 217.91 215.58 216.93 0.3M
2024-12-10 217.75 218.99 212.56 216.31 0.3M
2024-12-09 222.88 223.15 218.18 218.63 0.3M
2024-12-06 224.77 225.71 223.33 224.22 0.2M
2024-12-05 224.67 226.39 224.23 225.37 0.2M
2024-12-04 226.82 227.53 223.33 224.38 0.3M
2024-12-03 226.70 229.24 224.29 227.34 0.4M
2024-12-02 227.85 227.85 224.50 225.73 0.3M
2024-11-29 227.42 228.62 226.08 227.10 0.2M
2024-11-27 228.11 229.44 226.16 227.05 0.5M
2024-11-26 227.80 229.08 226.11 228.68 0.3M
2024-11-25 227.43 230.55 226.25 227.44 1.3M
2024-11-22 225.12 227.16 224.47 226.15 0.4M
2024-11-21 221.37 225.47 220.72 225.22 0.3M
2024-11-20 221.18 222.67 219.00 220.85 0.5M
2024-11-19 219.46 220.46 217.20 219.17 0.4M
2024-11-18 218.19 221.94 217.79 221.60 0.5M
2024-11-15 216.05 219.06 215.53 218.82 0.5M
2024-11-14 212.97 215.87 212.07 215.48 0.9M
2024-11-13 211.73 214.50 210.99 213.24 0.6M
2024-11-12 210.67 212.81 209.30 212.29 0.3M
2024-11-11 212.26 214.82 210.28 210.73 0.3M
2024-11-08 207.70 209.73 205.30 209.39 0.3M
2024-11-07 207.30 208.67 204.81 205.84 0.3M
2024-11-06 196.84 207.24 194.88 206.37 0.7M
2024-11-05 190.73 193.34 189.40 193.09 0.4M
2024-11-04 191.53 192.58 190.06 191.19 0.2M
2024-11-01 191.86 194.65 191.55 191.76 0.2M
2024-10-31 194.55 196.75 191.64 191.70 0.3M
2024-10-30 194.15 196.74 193.50 195.07 0.3M
2024-10-29 193.89 194.77 192.86 193.55 0.3M
2024-10-28 193.21 194.99 192.72 194.23 0.2M
2024-10-25 195.01 195.57 191.07 191.77 0.2M
2024-10-24 194.99 195.27 193.00 194.73 0.2M
2024-10-23 193.69 194.65 192.17 193.71 0.2M
2024-10-22 193.55 194.12 190.34 193.74 0.2M
2024-10-21 196.89 197.07 194.26 194.37 0.2M
2024-10-18 198.71 198.80 196.99 197.50 0.3M
2024-10-17 196.92 198.77 196.26 198.16 0.4M
2024-10-16 194.67 197.69 194.59 196.86 0.3M
2024-10-15 193.58 197.39 192.90 194.79 0.3M
2024-10-14 191.85 193.19 190.20 192.87 0.2M
2024-10-11 193.52 195.00 191.13 191.89 0.4M
2024-10-10 192.55 193.67 189.85 190.33 0.3M
2024-10-09 189.53 191.61 188.79 190.57 0.3M
2024-10-08 187.24 190.36 186.95 189.58 0.3M
2024-10-07 196.19 197.16 186.24 186.60 0.5M
2024-10-04 197.02 198.31 196.47 197.53 0.3M
2024-10-03 199.66 199.66 196.13 196.47 0.4M
2024-10-02 198.73 200.63 197.73 199.66 0.3M
2024-10-01 198.52 200.03 197.40 199.22 0.3M
2024-09-30 200.26 201.07 196.08 198.86 0.4M
2024-09-27 199.50 201.55 198.50 199.95 0.4M
2024-09-26 196.47 200.00 196.40 199.00 0.3M
2024-09-25 197.90 197.97 196.19 196.54 0.2M
2024-09-24 197.55 198.48 195.85 197.31 0.3M
2024-09-23 195.00 198.62 194.62 198.10 0.4M
2024-09-20 194.10 195.45 193.18 194.27 0.8M
2024-09-19 195.10 195.56 192.37 194.02 0.3M
2024-09-18 196.17 196.99 193.77 193.82 0.2M
2024-09-17 193.23 195.79 192.67 195.74 0.2M
2024-09-16 193.49 194.87 192.61 192.92 0.3M
2024-09-13 191.91 192.95 191.10 192.24 0.4M
2024-09-12 189.03 191.91 188.65 191.31 0.2M
2024-09-11 190.39 191.65 186.64 189.32 0.4M
2024-09-10 193.72 194.17 191.25 191.77 0.3M
2024-09-09 193.76 195.94 192.63 193.26 0.6M
2024-09-06 194.58 196.38 192.07 192.58 0.4M
2024-09-05 197.89 197.89 193.68 194.86 0.5M
2024-09-04 197.53 199.50 196.75 197.18 0.3M
2024-09-03 196.38 197.68 195.92 196.79 0.3M
2024-08-30 195.57 196.76 194.60 196.35 0.5M
2024-08-29 194.51 197.27 193.15 195.36 0.2M
2024-08-28 194.27 195.50 192.04 194.00 0.4M
2024-08-27 192.88 194.51 191.97 194.10 0.2M
2024-08-26 193.57 194.75 192.40 192.76 0.2M
2024-08-23 190.81 193.69 189.78 193.01 0.3M
2024-08-22 188.00 190.24 187.15 189.75 0.2M
2024-08-21 190.76 190.82 187.65 189.83 0.4M
2024-08-20 188.78 190.82 188.31 189.79 0.4M
2024-08-19 186.80 189.77 186.80 188.75 0.3M
2024-08-16 184.60 187.45 183.36 187.27 0.3M
2024-08-15 187.00 187.59 183.08 184.06 0.5M
2024-08-14 184.38 186.31 183.97 185.98 0.4M
2024-08-13 179.28 184.66 178.83 184.32 0.5M
2024-08-12 177.90 178.87 177.43 178.46 0.4M
2024-08-09 170.70 177.59 170.39 177.39 0.4M
2024-08-08 170.32 171.45 169.38 170.27 0.3M
2024-08-07 173.14 175.17 164.63 170.19 0.5M
2024-08-06 169.58 171.60 168.30 170.17 0.4M
2024-08-05 173.98 173.98 166.79 169.29 0.3M
2024-08-02 173.91 176.23 171.46 173.25 0.4M
2024-08-01 175.90 176.50 172.48 174.54 0.2M
2024-07-31 175.55 176.48 174.44 174.87 0.3M
2024-07-30 173.45 176.56 173.13 175.84 0.2M
2024-07-29 174.17 175.00 172.47 172.65 0.2M
2024-07-26 170.83 173.91 169.26 173.05 0.2M
2024-07-25 170.53 172.83 169.38 169.59 0.3M
2024-07-24 173.21 173.64 169.65 169.88 0.2M
2024-07-23 169.68 172.69 169.12 172.45 0.3M
2024-07-22 169.24 170.89 168.65 169.41 0.3M
2024-07-19 172.81 172.81 168.65 169.79 0.4M
2024-07-18 171.78 176.68 171.78 172.32 0.3M
2024-07-17 170.46 174.13 170.21 171.90 0.4M
2024-07-16 170.46 171.82 169.59 170.24 0.3M
2024-07-15 168.73 171.92 167.75 171.11 0.3M
2024-07-12 167.31 169.17 165.67 168.15 0.3M
2024-07-11 165.02 166.66 164.94 166.54 0.2M
2024-07-10 162.12 164.87 162.12 164.80 0.3M
2024-07-09 161.19 163.44 160.33 161.61 0.3M
2024-07-08 160.12 163.21 160.12 161.40 0.5M
2024-07-05 163.11 163.54 160.46 161.28 0.8M
2024-07-03 165.42 166.75 163.83 163.93 0.2M
2024-07-02 165.45 166.38 164.48 165.85 0.3M
2024-07-01 166.56 168.18 164.98 166.89 0.5M
2024-06-28 167.33 168.88 165.65 166.25 0.6M
2024-06-27 164.52 167.95 164.52 167.26 0.3M
2024-06-26 165.62 165.62 163.97 164.81 0.2M
2024-06-25 169.50 169.97 166.45 166.57 0.3M
2024-06-24 168.74 170.32 168.63 169.24 0.3M
2024-06-21 169.99 170.03 167.07 168.74 0.5M
2024-06-20 168.15 170.00 167.43 169.60 0.3M
2024-06-18 167.59 169.55 167.59 168.37 0.2M
2024-06-17 165.88 168.32 165.20 167.99 0.2M
2024-06-14 166.59 167.41 165.05 165.54 0.4M
2024-06-13 168.38 168.87 167.06 168.12 0.3M
2024-06-12 169.80 170.21 168.04 168.96 0.2M
2024-06-11 171.67 171.92 168.35 169.60 0.3M
2024-06-10 172.18 173.57 171.89 172.58 0.3M
2024-06-07 173.10 174.59 172.45 173.34 0.3M
2024-06-06 172.55 173.77 171.58 172.52 0.2M
2024-06-05 171.71 173.42 170.32 172.45 0.4M
2024-06-04 171.01 172.64 170.49 171.80 0.3M
2024-06-03 173.04 175.28 172.24 172.49 0.3M
2024-05-31 171.00 173.50 170.60 173.47 0.8M
2024-05-30 169.29 171.22 168.08 170.57 0.3M
2024-05-29 168.27 171.34 168.00 169.05 0.6M
2024-05-28 168.86 168.92 167.82 168.57 0.4M
2024-05-24 167.33 169.02 166.84 168.99 0.4M
2024-05-23 169.51 170.71 166.24 166.71 0.3M
2024-05-22 170.85 171.32 168.74 169.51 0.2M
2024-05-21 172.26 173.01 170.90 171.38 0.2M
2024-05-20 175.50 175.75 171.22 172.19 0.3M
2024-05-17 176.53 176.56 175.17 175.60 0.4M
2024-05-16 176.66 176.99 175.35 175.48 0.3M
2024-05-15 177.12 177.81 174.00 175.47 0.4M
2024-05-14 176.31 178.31 176.20 177.33 0.3M
2024-05-13 176.38 179.81 175.88 176.35 0.3M
2024-05-10 180.00 180.00 175.14 176.50 0.4M
2024-05-09 177.32 179.91 175.97 179.29 0.3M
2024-05-08 182.21 183.75 171.12 176.54 0.7M
2024-05-07 180.65 181.38 177.99 178.58 0.5M
2024-05-06 177.31 180.52 176.46 180.49 0.4M
2024-05-03 174.48 176.97 172.23 176.08 0.3M
2024-05-02 175.95 176.39 173.47 174.62 0.2M
2024-05-01 174.70 177.08 174.49 174.65 0.3M
2024-04-30 175.32 175.80 173.79 174.40 0.3M
2024-04-29 172.58 175.84 172.58 175.32 0.4M
2024-04-26 172.92 173.64 171.19 172.88 0.3M
2024-04-25 176.78 177.81 172.91 173.64 0.3M
2024-04-24 175.04 177.38 175.04 177.05 0.3M
2024-04-23 174.98 176.58 174.58 176.31 0.3M
2024-04-22 174.73 175.44 173.65 174.60 0.3M
2024-04-19 171.88 173.88 171.45 173.83 0.3M
2024-04-18 171.02 172.09 170.46 170.89 0.2M
2024-04-17 171.19 171.38 169.78 170.08 0.3M
2024-04-16 173.08 173.80 170.89 171.10 0.3M
2024-04-15 175.99 176.89 172.32 172.59 0.3M
2024-04-12 173.19 174.42 172.49 174.19 0.3M
2024-04-11 176.98 176.98 173.62 173.62 0.2M
2024-04-10 178.25 179.79 176.96 177.49 0.2M
2024-04-09 181.60 182.47 177.47 178.80 0.3M
2024-04-08 179.77 182.90 178.57 181.25 0.3M
2024-04-05 180.44 181.05 178.52 179.85 0.4M
2024-04-04 186.34 186.34 179.01 179.34 0.6M
2024-04-03 186.40 187.29 184.94 184.97 0.3M
2024-04-02 187.82 188.98 186.22 186.62 0.3M
2024-04-01 187.25 188.65 186.21 187.22 0.3M
2024-03-28 187.56 189.48 187.38 188.24 0.3M
2024-03-27 184.89 187.44 184.51 187.41 0.3M
2024-03-26 181.32 185.43 181.32 183.27 0.4M
2024-03-25 180.23 182.73 180.23 181.49 0.5M
2024-03-22 179.71 180.31 178.89 179.68 0.2M
2024-03-21 180.55 181.44 178.09 179.54 0.4M
2024-03-20 178.82 181.18 178.41 180.61 0.4M
2024-03-19 179.15 179.82 178.05 179.26 0.3M
2024-03-18 180.84 181.46 178.00 178.39 0.3M
2024-03-15 178.76 181.33 178.76 181.16 0.7M
2024-03-14 180.33 180.82 178.82 179.82 0.4M
2024-03-13 181.71 182.02 180.49 181.51 0.3M
2024-03-12 178.66 181.13 178.10 181.12 0.3M
2024-03-11 178.03 178.62 176.46 178.35 0.3M
2024-03-08 178.35 179.42 177.43 178.51 0.2M
2024-03-07 179.78 180.43 178.26 178.91 0.2M
2024-03-06 179.81 181.00 178.05 179.84 0.4M
2024-03-05 177.87 179.87 177.07 178.61 0.3M
2024-03-04 179.49 181.40 177.77 178.03 0.4M
2024-03-01 181.45 181.45 179.50 180.46 0.2M
2024-02-29 182.41 182.41 179.78 181.45 0.4M
2024-02-28 181.54 183.14 180.86 182.25 0.3M
2024-02-27 177.94 182.27 177.94 181.75 0.4M
2024-02-26 178.63 179.94 178.15 178.94 0.4M
2024-02-23 178.00 179.20 177.10 178.37 0.4M
2024-02-22 174.61 177.80 174.27 177.46 0.4M
2024-02-21 175.40 175.40 173.40 174.20 0.3M
2024-02-20 173.08 176.42 173.08 174.63 0.3M
2024-02-16 172.82 174.83 172.53 173.72 0.3M
2024-02-15 172.10 173.64 171.65 172.51 0.4M
2024-02-14 171.36 173.25 170.93 171.78 0.3M
2024-02-13 172.52 173.46 169.10 171.22 0.5M
2024-02-12 174.70 174.72 171.72 171.89 0.4M
2024-02-09 173.00 175.06 171.85 174.49 0.3M
2024-02-08 175.27 176.82 173.52 174.57 0.4M
2024-02-07 173.82 179.41 172.51 175.35 0.9M
2024-02-06 167.96 169.60 167.63 168.89 0.7M
2024-02-05 166.79 168.73 166.17 168.41 0.6M
2024-02-02 168.71 169.66 166.29 166.86 0.5M
2024-02-01 166.81 169.46 163.71 169.30 0.5M
2024-01-31 170.63 170.76 167.90 167.95 0.4M
2024-01-30 169.36 171.06 168.95 170.09 0.4M
2024-01-29 170.00 170.33 168.51 169.33 0.4M
2024-01-26 171.41 171.99 170.07 170.68 0.3M
2024-01-25 170.50 171.48 169.85 171.33 0.3M
2024-01-24 169.92 170.19 168.65 169.59 0.3M
2024-01-23 168.60 170.02 168.60 169.15 0.3M
2024-01-22 167.89 168.97 166.80 168.80 0.5M
2024-01-19 167.99 167.99 166.35 167.82 0.2M
2024-01-18 165.42 167.01 164.28 166.58 0.2M
2024-01-17 164.95 168.05 164.93 166.13 0.3M
2024-01-16 164.63 165.63 163.40 164.49 0.4M
2024-01-12 166.07 167.20 163.81 164.64 0.3M
2024-01-11 162.66 166.73 162.57 166.60 0.5M
2024-01-10 163.34 164.16 162.78 163.30 0.3M
2024-01-09 165.05 165.79 162.93 164.14 0.3M
2024-01-08 168.60 169.05 165.21 166.00 0.5M
2024-01-05 169.17 170.53 167.92 168.08 0.5M
2024-01-04 170.66 172.16 168.79 169.08 0.2M
2024-01-03 170.29 173.61 169.73 169.99 0.4M
2024-01-02 168.49 170.29 168.16 169.86 0.3M