Zurich Insurance Group Ltd (ZURVY)

ZURVY
🏛️ 미국 →
35.77
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 34.94 35.17 34.94 35.17 6.7K
09:40 35.23 35.23 35.23 35.23 0.2K
09:50 35.22 35.22 35.19 35.19 0.3K
09:55 35.20 35.20 35.20 35.20 0.2K
10:05 35.20 35.23 35.20 35.23 8.1K
10:10 35.23 35.23 35.23 35.23 0.4K
10:15 35.22 35.22 35.21 35.21 0.3K
10:20 35.20 35.20 35.20 35.20 0.8K
10:25 35.18 35.20 35.17 35.17 1.6K
10:30 35.20 35.20 35.20 35.20 0.4K
10:35 35.19 35.19 35.18 35.18 0.7K
10:40 35.17 35.19 35.17 35.19 0.7K
10:45 35.19 35.19 35.19 35.19 0.3K
10:55 35.16 35.17 35.16 35.17 0.3K
11:00 35.18 35.18 35.18 35.18 0.4K
11:05 35.18 35.20 35.16 35.16 1.3K
11:10 35.20 35.20 35.20 35.20 0.5K
11:15 35.20 35.20 35.17 35.17 3.2K
11:25 35.19 35.19 35.17 35.17 0.7K
11:35 35.20 35.20 35.20 35.20 0.7K
11:50 35.28 35.30 35.28 35.30 6.0K
11:55 35.32 35.32 35.32 35.32 0.4K
12:05 35.29 35.29 35.29 35.29 0.1K
12:10 35.29 35.29 35.29 35.28 0.5K
12:20 35.32 35.32 35.32 35.32 0.2K
12:25 35.31 35.32 35.31 35.32 2.0K
12:30 35.32 35.32 35.32 35.32 2.2K
12:45 35.31 35.31 35.31 35.31 0.5K
12:50 35.33 35.33 35.33 35.33 0.2K
12:55 35.32 35.33 35.32 35.33 0.8K
13:10 35.33 35.33 35.33 35.33 0.5K
13:15 35.33 35.37 35.33 35.35 1.1K
13:20 35.34 35.35 35.34 35.35 0.6K
13:25 35.36 35.37 35.36 35.37 9.1K
13:40 35.37 35.37 35.35 35.35 0.6K
13:55 35.34 35.37 35.34 35.37 3.9K
14:00 35.33 35.33 35.31 35.31 0.5K
14:05 35.37 35.37 35.37 35.37 0.5K
14:15 35.33 35.33 35.33 35.33 0.2K
14:20 35.32 35.32 35.32 35.32 0.5K
14:25 35.33 35.33 35.33 35.33 0.6K
14:30 35.36 35.36 35.33 35.33 1.0K
14:35 35.35 35.35 35.35 35.35 0.3K
14:40 35.37 35.37 35.37 35.37 0.2K
14:45 35.34 35.35 35.34 35.35 1.4K
14:50 35.35 35.35 35.35 35.35 0.3K
14:55 35.35 35.37 35.35 35.36 1.6K
15:05 35.35 35.35 35.35 35.35 1.9K
15:10 35.35 35.35 35.35 35.35 0.4K
15:20 35.34 35.34 35.33 35.33 0.5K
15:25 35.37 35.37 35.35 35.35 1.3K
15:45 35.37 35.37 35.37 35.37 0.6K
15:50 35.36 35.37 35.36 35.37 7.3K
15:55 35.37 35.45 35.37 35.45 4.4K
날짜 시가 고가 저가 종가 거래량
2025-09-30 35.37 35.78 35.37 35.77 0.1M
2025-09-29 35.45 35.52 35.35 35.50 0.1M
2025-09-26 34.94 35.45 34.94 35.45 0.1M
2025-09-25 34.79 34.82 34.52 34.74 0.1M
2025-09-24 34.89 35.01 34.67 34.85 0.1M
2025-09-23 35.38 35.50 35.29 35.33 0.1M
2025-09-22 35.34 35.44 35.31 35.38 0.1M
2025-09-19 35.40 35.46 35.30 35.34 0.1M
2025-09-18 35.30 35.50 35.23 35.35 0.1M
2025-09-17 35.39 35.67 35.31 35.33 0.1M
2025-09-16 35.51 35.56 35.35 35.45 0.1M
2025-09-15 35.92 35.98 35.81 35.86 0.1M
2025-09-12 35.67 35.99 35.67 35.89 0.0M
2025-09-11 35.81 36.00 35.79 35.89 0.1M
2025-09-10 35.93 36.10 35.72 36.05 0.0M
2025-09-09 36.28 36.28 36.09 36.19 0.1M
2025-09-08 36.04 36.20 36.01 36.14 0.1M
2025-09-05 36.22 36.27 35.96 36.10 0.1M
2025-09-04 35.98 36.06 35.82 36.00 0.1M
2025-09-03 35.16 35.64 35.16 35.46 0.1M
2025-09-02 35.63 35.85 35.59 35.76 0.1M
2025-08-29 36.40 36.57 36.32 36.53 0.1M
2025-08-28 35.96 36.21 35.91 36.08 0.1M
2025-08-27 35.98 36.21 35.96 36.16 0.0M
2025-08-26 36.16 36.28 35.97 36.19 0.1M
2025-08-25 36.93 36.93 36.40 36.47 0.2M
2025-08-22 36.91 37.21 36.88 36.98 0.1M
2025-08-21 37.08 37.08 36.85 36.85 0.1M
2025-08-20 37.00 37.16 36.99 37.08 0.1M
2025-08-19 36.52 36.62 36.32 36.38 0.1M
2025-08-18 36.54 36.58 36.32 36.44 0.1M
2025-08-15 36.69 36.75 36.58 36.69 0.1M
2025-08-14 36.34 36.70 36.34 36.58 0.1M
2025-08-13 36.05 36.24 36.05 36.12 0.1M
2025-08-12 35.45 35.67 35.34 35.60 0.2M
2025-08-11 35.21 35.29 35.06 35.24 0.1M
2025-08-08 35.41 35.68 35.41 35.57 0.1M
2025-08-07 35.99 36.11 35.69 35.75 0.1M
2025-08-06 35.66 36.04 35.63 35.92 0.1M
2025-08-05 35.24 35.32 35.13 35.29 0.1M
2025-08-04 34.86 35.11 34.81 35.02 0.1M
2025-08-01 34.53 34.79 34.10 34.35 0.2M
2025-07-31 34.17 34.48 34.02 34.30 0.7M
2025-07-30 34.28 34.35 34.02 34.22 0.1M
2025-07-29 34.65 34.68 34.47 34.61 0.1M
2025-07-28 34.78 34.78 34.37 34.38 0.2M
2025-07-25 34.83 35.15 34.79 35.15 0.1M
2025-07-24 35.15 35.24 35.02 35.08 0.1M
2025-07-23 35.24 35.60 35.07 35.59 0.1M
2025-07-22 34.81 35.12 34.74 35.12 0.1M
2025-07-21 34.93 35.13 34.86 34.94 0.1M
2025-07-18 34.95 35.00 34.70 34.80 0.2M
2025-07-17 34.43 34.64 34.43 34.64 0.1M
2025-07-16 34.53 35.02 34.53 34.96 0.1M
2025-07-15 34.59 34.59 34.12 34.28 0.1M
2025-07-14 34.52 34.80 34.52 34.71 0.1M
2025-07-11 34.72 34.84 34.55 34.64 0.1M
2025-07-10 34.88 34.90 34.72 34.86 0.1M
2025-07-09 34.92 35.18 34.92 35.18 0.2M
2025-07-08 34.54 34.65 34.44 34.56 0.2M
2025-07-07 34.69 34.78 34.50 34.64 0.1M
2025-07-03 34.67 34.97 34.67 34.77 0.1M
2025-07-02 34.43 34.54 34.29 34.49 0.1M
2025-07-01 35.19 35.19 34.89 35.05 0.1M
2025-06-30 34.74 35.03 34.54 35.03 0.1M
2025-06-27 34.70 34.86 34.57 34.73 0.1M
2025-06-26 34.51 34.75 34.49 34.72 0.1M
2025-06-25 34.40 34.53 34.28 34.44 0.1M
2025-06-24 34.03 34.62 34.03 34.51 0.1M
2025-06-23 33.93 34.22 33.80 34.22 0.1M
2025-06-20 34.06 34.11 33.83 33.83 0.1M
2025-06-18 33.95 34.06 33.88 33.97 0.1M
2025-06-17 34.28 34.35 34.02 34.13 0.1M
2025-06-16 34.72 34.86 34.42 34.42 0.1M
2025-06-13 34.43 34.66 34.41 34.45 0.1M
2025-06-12 34.71 34.83 34.63 34.82 0.2M
2025-06-11 35.00 35.00 34.70 34.74 0.2M
2025-06-10 35.14 35.21 34.78 34.82 0.1M
2025-06-09 34.93 35.51 34.93 35.34 0.1M
2025-06-06 35.22 35.40 35.16 35.37 0.1M
2025-06-05 35.35 35.43 35.18 35.30 0.2M
2025-06-04 35.40 35.58 35.30 35.51 0.1M
2025-06-03 35.24 35.26 34.97 35.16 0.1M
2025-06-02 35.17 35.60 35.17 35.53 0.2M
2025-05-30 35.11 35.19 34.92 35.17 0.2M
2025-05-29 35.08 35.17 34.56 35.12 0.1M
2025-05-28 34.73 34.99 34.67 34.94 0.4M
2025-05-27 35.37 35.37 35.00 35.07 1.3M
2025-05-23 35.03 35.37 35.01 35.37 0.3M
2025-05-22 35.12 35.25 34.98 35.24 0.1M
2025-05-21 35.25 35.50 35.22 35.22 0.1M
2025-05-20 35.15 35.35 35.05 35.33 0.1M
2025-05-19 34.93 35.18 34.93 35.14 0.6M
2025-05-16 34.67 34.86 34.58 34.86 0.1M
2025-05-15 34.39 34.74 34.39 34.74 0.1M
2025-05-14 34.14 34.28 33.92 33.93 0.2M
2025-05-13 34.09 34.14 33.58 33.73 1.2M
2025-05-12 34.01 34.35 33.72 34.35 0.1M
2025-05-09 34.81 35.10 34.81 35.06 0.1M
2025-05-08 35.57 35.57 35.11 35.11 0.1M
2025-05-07 35.86 36.25 35.86 36.04 0.1M
2025-05-06 36.07 36.10 35.95 36.03 0.1M
2025-05-05 35.86 36.11 35.71 35.90 0.1M
2025-05-02 35.57 35.69 35.33 35.51 0.1M
2025-05-01 35.84 35.84 34.96 35.19 0.1M
2025-04-30 34.93 35.44 34.93 35.34 0.1M
2025-04-29 34.76 35.01 34.75 34.93 0.1M
2025-04-28 34.10 34.72 34.05 34.71 0.1M
2025-04-25 34.43 34.56 34.21 34.48 0.1M
2025-04-24 34.42 34.52 34.13 34.50 0.1M
2025-04-23 34.24 34.45 33.99 34.22 0.1M
2025-04-22 34.64 34.92 34.27 34.59 0.6M
2025-04-21 35.00 35.00 33.77 34.08 0.1M
2025-04-17 34.11 34.33 34.01 34.25 0.1M
2025-04-16 34.24 34.29 33.92 34.00 0.2M
2025-04-15 33.76 33.95 33.59 33.72 0.6M
2025-04-14 32.69 33.39 32.61 33.19 0.1M
2025-04-11 33.35 35.00 33.35 35.00 0.1M
2025-04-10 33.49 34.00 33.15 33.98 0.1M
2025-04-09 31.81 34.36 31.79 33.48 0.3M
2025-04-08 32.77 32.83 31.98 32.35 0.4M
2025-04-07 31.41 32.22 30.81 31.32 0.2M
2025-04-04 33.73 33.73 32.50 32.50 0.2M
2025-04-03 35.35 35.48 35.14 35.27 0.1M
2025-04-02 35.17 35.19 34.94 35.10 0.2M
2025-04-01 35.11 35.27 34.93 35.10 0.8M
2025-03-31 34.81 34.95 34.70 34.87 0.1M
2025-03-28 35.20 35.26 35.10 35.23 0.1M
2025-03-27 35.02 35.32 35.02 35.26 0.1M
2025-03-26 35.08 35.31 34.92 35.04 0.1M
2025-03-25 35.09 35.20 34.88 34.93 0.6M
2025-03-24 34.52 34.66 34.43 34.66 0.1M
2025-03-21 34.47 34.66 34.34 34.55 0.1M
2025-03-20 34.51 34.63 34.45 34.59 0.1M
2025-03-19 34.50 34.78 34.49 34.74 0.1M
2025-03-18 34.58 34.70 34.49 34.55 0.1M
2025-03-17 34.28 34.57 34.27 34.56 0.1M
2025-03-14 33.89 34.16 33.88 34.14 0.1M
2025-03-13 34.05 34.05 33.89 34.00 0.2M
2025-03-12 33.72 34.12 33.55 34.05 0.1M
2025-03-11 34.09 34.09 33.50 33.64 1.2M
2025-03-10 34.03 34.34 33.91 34.01 0.1M
2025-03-07 33.80 34.06 33.72 34.06 0.1M
2025-03-06 33.39 33.58 33.29 33.36 0.1M
2025-03-05 33.70 33.75 33.49 33.63 0.1M
2025-03-04 33.33 33.92 33.29 33.69 0.2M
2025-03-03 33.18 33.47 33.14 33.28 0.1M
2025-02-28 32.90 33.06 32.69 32.92 0.1M
2025-02-27 32.67 32.90 32.65 32.65 0.2M
2025-02-26 32.95 33.05 32.74 32.93 1.4M
2025-02-25 32.93 32.98 32.64 32.84 1.1M
2025-02-24 32.22 32.67 32.22 32.53 0.1M
2025-02-21 32.01 32.38 31.93 32.19 0.1M
2025-02-20 31.90 32.16 31.78 32.11 0.1M
2025-02-19 31.10 31.31 31.06 31.26 0.3M
2025-02-18 31.62 31.65 31.52 31.57 0.1M
2025-02-14 31.27 31.40 31.07 31.36 0.1M
2025-02-13 31.28 31.51 31.27 31.47 0.1M
2025-02-12 31.29 31.41 31.15 31.33 0.1M
2025-02-11 31.19 31.28 31.14 31.26 0.1M
2025-02-10 31.11 31.18 31.08 31.14 0.1M
2025-02-07 31.10 31.11 30.86 30.92 0.1M
2025-02-06 30.92 31.12 30.92 31.03 0.1M
2025-02-05 30.88 31.25 30.84 31.07 0.2M
2025-02-04 30.48 30.73 30.48 30.65 0.1M
2025-02-03 30.04 30.32 30.00 30.26 0.1M
2025-01-31 30.58 30.62 30.26 30.32 0.1M
2025-01-30 30.68 30.70 30.50 30.62 0.2M
2025-01-29 30.76 30.82 30.61 30.66 0.1M
2025-01-28 30.54 30.57 30.36 30.50 0.4M
2025-01-27 30.33 30.52 30.22 30.41 0.2M
2025-01-24 29.66 29.80 29.62 29.66 0.1M
2025-01-23 29.64 29.89 29.58 29.81 0.2M
2025-01-22 29.67 29.76 29.53 29.65 0.3M
2025-01-21 29.38 29.51 29.16 29.50 0.7M
2025-01-17 29.63 29.84 29.50 29.61 0.1M
2025-01-16 29.49 29.69 29.41 29.60 0.3M
2025-01-15 29.59 29.60 29.27 29.58 0.1M
2025-01-14 29.04 29.15 28.88 29.10 0.2M
2025-01-13 28.54 28.81 28.54 28.72 0.2M
2025-01-10 28.99 29.26 28.88 29.05 0.2M
2025-01-08 30.01 30.19 29.80 30.12 0.1M
2025-01-07 31.04 31.04 30.14 30.36 0.2M
2025-01-06 30.02 30.40 30.02 30.19 0.1M
2025-01-03 29.90 30.09 29.90 30.03 0.1M
2025-01-02 29.62 29.77 29.55 29.68 0.1M