Assurant Inc (AIZN)

AIZN
🏛️ 미국 →
20.07
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 20.46 20.50 19.90 20.07 0.1M
2024-12-30 20.68 20.99 20.64 20.85 0.0M
2024-12-27 20.90 20.90 20.68 20.82 0.0M
2024-12-26 21.08 21.08 20.50 21.01 0.0M
2024-12-24 21.10 21.10 20.59 21.00 0.0M
2024-12-23 20.99 21.21 20.89 21.03 0.0M
2024-12-20 20.84 21.07 20.80 20.99 0.0M
2024-12-19 21.00 21.00 20.61 20.93 0.0M
2024-12-18 20.86 21.04 20.75 21.00 0.3M
2024-12-17 20.92 21.05 20.81 20.95 0.0M
2024-12-16 21.38 21.49 20.96 21.02 0.0M
2024-12-13 21.45 21.61 21.22 21.22 0.0M
2024-12-12 21.57 21.70 21.31 21.44 0.0M
2024-12-11 21.71 21.97 21.65 21.66 0.0M
2024-12-10 21.86 21.93 21.70 21.71 0.0M
2024-12-09 22.01 22.26 21.76 21.99 0.0M
2024-12-06 21.95 22.28 21.81 22.08 0.0M
2024-12-05 21.98 22.22 21.81 22.11 0.0M
2024-12-04 21.85 21.94 21.67 21.89 0.0M
2024-12-03 21.54 21.99 21.45 21.75 0.0M
2024-12-02 21.90 21.95 21.30 21.79 0.0M
2024-11-29 21.54 21.95 21.32 21.95 0.0M
2024-11-27 21.19 21.82 21.19 21.34 0.0M
2024-11-26 21.64 21.77 21.18 21.22 0.0M
2024-11-25 21.63 22.06 21.43 21.59 0.0M
2024-11-22 21.55 21.68 21.39 21.39 0.0M
2024-11-21 21.48 21.74 21.37 21.38 0.0M
2024-11-20 21.45 21.51 21.30 21.37 0.0M
2024-11-19 22.01 22.04 21.53 21.53 0.0M
2024-11-18 22.15 22.46 22.03 22.04 0.0M
2024-11-15 22.23 22.23 22.02 22.12 0.0M
2024-11-14 22.15 22.56 22.12 22.17 0.0M
2024-11-13 22.48 22.58 22.15 22.27 0.0M
2024-11-12 22.94 22.94 22.30 22.32 0.0M
2024-11-11 23.13 23.14 22.70 22.80 0.0M
2024-11-08 22.70 23.10 22.70 23.05 0.0M
2024-11-07 22.81 22.85 22.56 22.60 0.0M
2024-11-06 22.63 22.77 22.52 22.69 0.0M
2024-11-05 22.38 22.83 22.38 22.80 0.0M
2024-11-04 22.56 22.56 22.33 22.47 0.0M
2024-11-01 22.49 22.58 22.05 22.19 0.0M
2024-10-31 22.46 22.47 22.12 22.47 0.0M
2024-10-30 22.40 22.65 22.29 22.29 0.0M
2024-10-29 22.56 22.56 22.09 22.28 0.0M
2024-10-28 22.52 22.62 22.27 22.62 0.0M
2024-10-25 22.50 22.68 22.41 22.41 0.0M
2024-10-24 22.52 22.79 22.38 22.42 0.0M
2024-10-23 22.86 22.86 22.36 22.58 0.0M
2024-10-22 22.75 22.97 22.40 22.77 0.0M
2024-10-21 22.96 22.98 22.50 22.75 0.0M
2024-10-18 22.97 23.00 22.69 22.86 0.0M
2024-10-17 22.99 23.00 22.34 22.95 0.0M
2024-10-16 22.78 22.99 22.78 22.99 0.0M
2024-10-15 22.76 22.92 22.70 22.79 0.0M
2024-10-14 22.52 22.79 22.48 22.64 0.0M
2024-10-11 22.15 22.50 22.01 22.49 0.0M
2024-10-10 22.18 22.18 21.96 22.15 0.0M
2024-10-09 22.09 22.23 21.96 22.12 0.0M
2024-10-08 22.04 22.17 21.96 22.03 0.0M
2024-10-07 22.19 22.19 21.96 21.98 0.0M
2024-10-04 22.21 22.34 21.92 22.20 0.0M
2024-10-03 22.20 22.38 22.20 22.28 0.0M
2024-10-02 22.26 22.30 22.11 22.22 0.0M
2024-10-01 22.25 22.36 22.07 22.21 0.0M
2024-09-30 22.82 22.84 22.39 22.47 0.0M
2024-09-27 22.82 22.95 22.66 22.68 0.0M
2024-09-26 22.83 22.99 22.82 22.85 0.0M
2024-09-25 22.86 22.98 22.73 22.73 0.0M
2024-09-24 22.74 22.93 22.72 22.75 0.0M
2024-09-23 22.91 22.95 22.72 22.85 0.0M
2024-09-20 22.82 22.90 22.68 22.81 0.0M
2024-09-19 22.70 22.81 22.63 22.80 0.0M
2024-09-18 22.54 22.86 22.54 22.62 0.0M
2024-09-17 22.65 22.65 22.45 22.65 0.0M
2024-09-16 22.47 22.65 22.47 22.55 0.0M
2024-09-13 22.25 22.54 22.25 22.54 0.0M
2024-09-12 22.41 22.47 22.25 22.26 0.0M
2024-09-11 22.18 22.44 22.18 22.30 0.0M
2024-09-10 22.15 22.32 22.15 22.28 0.0M
2024-09-09 22.13 22.27 22.08 22.27 0.0M
2024-09-06 22.08 22.32 21.97 22.00 0.0M
2024-09-05 21.95 22.21 21.95 22.18 0.0M
2024-09-04 22.07 22.10 21.41 21.98 0.0M
2024-09-03 21.95 22.17 21.95 21.98 0.0M
2024-08-30 22.40 22.40 21.89 21.95 0.0M
2024-08-29 22.45 22.48 22.38 22.43 0.0M
2024-08-28 22.24 22.43 22.16 22.42 0.0M
2024-08-27 22.17 22.22 22.10 22.19 0.0M
2024-08-26 22.14 22.19 22.00 22.14 0.0M
2024-08-23 22.16 22.18 22.03 22.14 0.0M
2024-08-22 22.08 22.22 21.95 22.07 0.0M
2024-08-21 22.16 22.28 22.14 22.22 0.0M
2024-08-20 21.97 22.07 21.95 22.07 0.0M
2024-08-19 21.84 21.92 21.74 21.92 0.0M
2024-08-16 21.70 21.81 21.60 21.79 0.0M
2024-08-15 21.83 21.83 21.57 21.69 0.0M
2024-08-14 21.73 21.80 21.67 21.67 0.0M
2024-08-13 21.51 21.68 21.27 21.68 0.0M
2024-08-12 21.78 21.81 21.37 21.40 0.0M
2024-08-09 21.83 22.10 21.83 21.90 0.0M
2024-08-08 21.93 22.24 21.80 21.99 0.0M
2024-08-07 21.60 22.00 21.54 22.00 0.0M
2024-08-06 21.16 21.65 21.01 21.65 0.0M
2024-08-05 21.16 21.35 21.03 21.26 0.0M
2024-08-02 21.16 21.43 21.16 21.43 0.0M
2024-08-01 21.16 21.50 21.16 21.30 0.0M
2024-07-31 21.30 21.50 21.13 21.13 0.0M
2024-07-30 21.41 21.41 21.21 21.39 0.0M
2024-07-29 21.42 21.42 21.14 21.33 0.0M
2024-07-26 21.17 21.43 21.17 21.31 0.0M
2024-07-25 21.28 21.35 21.11 21.14 0.0M
2024-07-24 21.66 21.66 21.06 21.10 0.0M
2024-07-23 21.69 21.69 21.51 21.55 0.0M
2024-07-22 21.50 21.78 21.50 21.62 0.0M
2024-07-19 21.24 21.43 21.24 21.43 0.0M
2024-07-18 21.32 21.37 21.25 21.37 0.0M
2024-07-17 21.31 21.43 21.31 21.33 0.0M
2024-07-16 21.42 21.43 21.28 21.28 0.0M
2024-07-15 21.30 21.37 21.13 21.32 0.0M
2024-07-12 21.25 21.31 21.20 21.28 0.1M
2024-07-11 21.00 21.19 21.00 21.18 0.0M
2024-07-10 20.86 20.98 20.54 20.98 0.0M
2024-07-09 20.87 20.87 20.75 20.82 0.0M
2024-07-08 20.80 20.87 20.73 20.85 0.0M
2024-07-05 20.76 20.89 20.62 20.85 0.0M
2024-07-03 20.61 20.90 20.50 20.81 0.0M
2024-07-02 20.52 20.71 20.47 20.61 0.0M
2024-07-01 20.53 20.76 20.36 20.57 0.0M
2024-06-28 21.13 21.22 20.92 20.92 0.0M
2024-06-27 21.15 21.24 21.01 21.12 0.0M
2024-06-26 20.92 21.18 20.92 21.05 0.0M
2024-06-25 21.18 21.29 21.01 21.01 0.0M
2024-06-24 21.09 21.28 21.04 21.15 0.0M
2024-06-21 20.99 21.10 20.99 21.09 0.0M
2024-06-20 20.88 21.05 20.85 20.99 0.0M
2024-06-18 21.05 21.15 20.92 20.93 0.0M
2024-06-17 20.91 21.20 20.88 21.05 0.0M
2024-06-14 21.09 21.17 21.05 21.05 0.0M
2024-06-13 21.07 21.25 21.03 21.03 0.0M
2024-06-12 21.01 21.49 20.94 21.06 0.0M
2024-06-11 21.00 21.10 20.76 20.85 0.0M
2024-06-10 21.20 21.20 20.90 21.00 0.0M
2024-06-07 21.25 21.25 21.10 21.24 0.0M
2024-06-06 21.10 21.28 21.00 21.19 0.0M
2024-06-05 21.19 21.24 21.05 21.22 0.0M
2024-06-04 21.24 21.28 21.03 21.12 0.0M
2024-06-03 21.03 21.26 20.88 21.26 0.0M
2024-05-31 20.93 21.18 20.90 21.03 0.0M
2024-05-30 20.96 20.96 20.90 20.90 0.0M
2024-05-29 20.98 20.98 20.80 20.86 0.0M
2024-05-28 21.03 21.12 20.80 21.01 0.0M
2024-05-24 20.67 21.00 20.64 21.00 0.0M
2024-05-23 20.74 20.74 20.41 20.55 0.0M
2024-05-22 20.83 20.83 20.70 20.72 0.0M
2024-05-21 20.83 20.96 20.72 20.85 0.0M
2024-05-20 20.80 20.90 20.73 20.90 0.0M
2024-05-17 20.97 20.97 20.67 20.76 0.0M
2024-05-16 20.92 21.06 20.87 20.92 0.0M
2024-05-15 21.01 21.08 20.90 20.91 0.0M
2024-05-14 20.91 20.95 20.86 20.86 0.0M
2024-05-13 20.83 20.98 20.67 20.86 0.0M
2024-05-10 20.91 20.99 20.70 20.84 0.0M
2024-05-09 20.87 20.94 20.72 20.94 0.0M
2024-05-08 21.20 21.20 20.67 20.87 0.0M
2024-05-07 21.25 21.35 21.10 21.18 0.0M
2024-05-06 21.13 21.30 21.10 21.15 0.0M
2024-05-03 21.11 21.28 21.11 21.11 0.0M
2024-05-02 20.83 21.11 20.77 20.97 0.4M
2024-05-01 20.77 20.94 20.65 20.84 0.0M
2024-04-30 21.06 21.14 20.65 20.65 0.0M
2024-04-29 20.72 20.98 20.66 20.98 0.0M
2024-04-26 20.74 21.13 20.74 20.77 0.0M
2024-04-25 20.85 21.06 20.68 20.78 0.0M
2024-04-24 21.12 21.12 20.95 21.03 0.0M
2024-04-23 21.05 21.32 21.04 21.10 0.0M
2024-04-22 21.02 21.14 20.90 21.04 0.0M
2024-04-19 20.88 21.13 20.88 21.00 0.0M
2024-04-18 21.21 21.21 20.80 20.88 0.0M
2024-04-17 21.05 21.10 20.82 21.08 0.0M
2024-04-16 20.80 21.10 20.69 20.92 0.0M
2024-04-15 21.22 21.28 20.67 20.75 0.0M
2024-04-12 21.18 21.51 21.09 21.09 0.0M
2024-04-11 21.74 21.74 21.23 21.31 0.0M
2024-04-10 22.20 22.25 21.45 21.59 0.0M
2024-04-09 22.61 22.61 22.36 22.36 0.0M
2024-04-08 22.73 22.73 22.44 22.49 0.0M
2024-04-05 22.70 22.74 22.41 22.68 0.0M
2024-04-04 22.48 22.72 22.48 22.70 0.0M
2024-04-03 22.58 22.70 22.34 22.53 0.0M
2024-04-02 22.62 22.74 22.44 22.58 0.0M
2024-04-01 22.67 22.98 22.59 22.75 0.0M
2024-03-28 22.52 22.99 22.40 22.80 0.2M
2024-03-27 22.60 22.78 22.46 22.70 0.1M
2024-03-26 22.74 22.74 22.40 22.54 0.0M
2024-03-25 22.72 22.75 22.33 22.59 0.0M
2024-03-22 22.75 22.97 22.50 22.75 0.0M
2024-03-21 22.64 22.83 22.64 22.70 0.1M
2024-03-20 22.50 22.58 22.41 22.53 0.0M
2024-03-19 22.42 22.55 22.40 22.50 0.0M
2024-03-18 22.40 22.47 22.32 22.42 0.0M
2024-03-15 22.41 22.46 22.24 22.42 0.0M
2024-03-14 22.48 22.49 22.34 22.41 0.0M
2024-03-13 22.29 22.46 22.21 22.40 0.0M
2024-03-12 22.15 22.25 22.00 22.20 0.0M
2024-03-11 22.31 22.31 21.96 22.15 0.0M
2024-03-08 21.88 22.40 21.88 22.20 0.1M
2024-03-07 21.68 21.84 21.68 21.75 0.0M
2024-03-06 21.63 21.80 21.57 21.57 0.0M
2024-03-05 21.40 21.84 21.31 21.55 0.0M
2024-03-04 21.35 21.83 21.22 21.36 0.0M
2024-03-01 21.44 21.55 21.17 21.33 0.1M
2024-02-29 21.30 21.68 21.20 21.37 0.2M
2024-02-28 21.18 21.32 21.18 21.19 0.0M
2024-02-27 21.10 21.20 21.05 21.05 0.0M
2024-02-26 21.01 21.20 21.01 21.05 0.0M
2024-02-23 20.79 21.12 20.79 20.93 0.1M
2024-02-22 20.75 20.85 20.71 20.74 0.0M
2024-02-21 20.76 20.80 20.60 20.60 0.0M
2024-02-20 20.66 20.87 20.66 20.68 0.0M
2024-02-16 20.69 20.70 20.60 20.64 0.0M
2024-02-15 20.63 20.77 20.51 20.70 0.0M
2024-02-14 20.57 20.93 20.51 20.59 0.0M
2024-02-13 20.59 20.94 20.32 20.42 0.0M
2024-02-12 20.78 20.94 20.74 20.78 0.1M
2024-02-09 20.69 20.84 20.57 20.68 0.1M
2024-02-08 20.59 20.71 20.55 20.59 0.0M
2024-02-07 20.60 20.73 20.47 20.59 0.1M
2024-02-06 20.50 20.61 20.35 20.51 0.0M
2024-02-05 20.57 20.64 20.34 20.43 0.0M
2024-02-02 20.61 20.91 20.55 20.60 0.4M
2024-02-01 20.70 21.03 20.15 20.74 0.0M
2024-01-31 20.69 20.90 20.55 20.65 0.0M
2024-01-30 20.72 20.89 20.66 20.70 0.7M
2024-01-29 20.62 20.85 20.62 20.70 0.0M
2024-01-26 20.63 20.71 20.50 20.56 0.0M
2024-01-25 20.72 20.75 20.58 20.58 0.1M
2024-01-24 20.76 20.92 20.56 20.56 0.0M
2024-01-23 20.65 20.69 20.51 20.58 0.0M
2024-01-22 20.66 20.79 20.50 20.55 0.0M
2024-01-19 20.30 20.64 20.27 20.35 0.1M
2024-01-18 20.58 20.69 20.23 20.25 0.0M
2024-01-17 20.69 20.79 20.41 20.49 0.1M
2024-01-16 20.74 20.97 20.63 20.63 0.0M
2024-01-12 20.47 20.74 20.37 20.73 0.0M
2024-01-11 20.50 20.65 20.17 20.32 0.0M
2024-01-10 20.44 20.67 20.34 20.38 0.0M
2024-01-09 20.16 20.60 20.10 20.47 0.0M
2024-01-08 20.15 20.21 20.07 20.14 0.0M
2024-01-05 20.01 20.24 20.00 20.05 0.1M
2024-01-04 19.94 20.15 19.90 20.01 0.0M
2024-01-03 20.04 20.07 19.90 19.91 0.0M
2024-01-02 19.94 20.18 19.94 20.07 0.0M