Zurich Insurance Group Ltd (ZURVY)

ZURVY
🏛️ 미국 →
35.77
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
2021-12-31 21.46 22.20 21.46 22.00 0.1M
2021-12-30 22.00 22.04 21.89 21.95 0.1M
2021-12-29 21.92 22.04 21.89 22.01 0.1M
2021-12-28 21.91 22.10 21.91 22.00 0.1M
2021-12-27 21.68 21.84 21.68 21.77 0.1M
2021-12-23 21.54 21.75 21.54 21.75 0.1M
2021-12-22 21.25 21.49 21.23 21.49 0.1M
2021-12-21 21.20 21.41 21.20 21.36 0.1M
2021-12-20 20.91 21.11 20.85 21.10 0.1M
2021-12-17 21.31 21.31 21.14 21.16 0.2M
2021-12-16 21.25 21.32 21.16 21.22 0.1M
2021-12-15 20.95 21.11 20.89 21.07 0.1M
2021-12-14 20.97 20.98 20.74 20.82 0.2M
2021-12-13 21.00 21.00 20.84 20.91 0.1M
2021-12-10 21.14 21.14 20.96 21.05 0.1M
2021-12-09 20.90 21.01 20.88 20.98 0.1M
2021-12-08 21.23 21.37 21.20 21.32 0.1M
2021-12-07 21.26 21.40 21.22 21.33 0.1M
2021-12-06 21.22 21.29 21.16 21.20 0.1M
2021-12-03 21.14 21.14 20.88 21.02 0.1M
2021-12-02 20.79 20.98 20.73 20.91 0.2M
2021-12-01 20.98 21.01 20.59 20.59 0.1M
2021-11-30 20.75 20.78 20.48 20.58 0.2M
2021-11-29 20.82 20.85 20.62 20.70 0.1M
2021-11-26 21.00 21.00 20.61 20.74 0.1M
2021-11-24 21.09 21.23 21.09 21.22 0.1M
2021-11-23 21.06 21.14 21.05 21.12 0.1M
2021-11-22 21.09 21.15 20.99 21.03 0.1M
2021-11-19 21.20 21.21 21.08 21.12 0.1M
2021-11-18 21.47 21.54 21.45 21.45 0.2M
2021-11-17 21.58 21.74 21.55 21.70 0.1M
2021-11-16 21.68 21.70 21.58 21.58 0.2M
2021-11-15 21.81 21.88 21.71 21.71 0.1M
2021-11-12 21.77 21.84 21.75 21.77 0.2M
2021-11-11 21.81 21.85 21.72 21.72 0.1M
2021-11-10 22.38 22.38 22.18 22.18 0.1M
2021-11-09 22.34 22.43 22.26 22.40 0.1M
2021-11-08 22.43 22.49 22.39 22.43 0.2M
2021-11-05 22.65 22.66 22.53 22.63 0.2M
2021-11-04 22.55 22.59 22.46 22.59 0.1M
2021-11-03 22.45 22.66 22.45 22.66 0.1M
2021-11-02 22.28 22.40 22.28 22.36 0.2M
2021-11-01 22.34 22.45 22.31 22.43 0.1M
2021-10-29 22.23 22.24 22.13 22.20 0.1M
2021-10-28 22.12 22.25 22.07 22.25 0.1M
2021-10-27 22.07 22.14 22.02 22.02 0.1M
2021-10-26 22.00 22.07 21.89 21.98 0.1M
2021-10-25 21.63 21.70 21.57 21.66 0.1M
2021-10-22 21.65 21.81 21.64 21.79 0.1M
2021-10-21 21.55 21.68 21.55 21.68 0.1M
2021-10-20 21.34 21.66 21.34 21.63 0.1M
2021-10-19 21.29 21.30 21.20 21.27 0.1M
2021-10-18 21.11 21.11 20.96 21.05 0.2M
2021-10-15 21.25 21.29 21.16 21.21 0.1M
2021-10-14 21.19 21.21 21.11 21.13 0.2M
2021-10-13 20.91 20.95 20.80 20.91 0.1M
2021-10-12 20.85 20.98 20.84 20.90 0.1M
2021-10-11 20.86 20.91 20.77 20.77 0.1M
2021-10-08 20.86 20.95 20.84 20.91 0.1M
2021-10-07 20.89 20.89 20.70 20.70 0.1M
2021-10-06 20.45 20.62 20.43 20.61 0.3M
2021-10-05 20.50 20.71 20.48 20.58 0.2M
2021-10-04 20.62 20.71 20.51 20.59 0.1M
2021-10-01 20.45 20.68 20.34 20.62 0.1M
2021-09-30 20.62 20.62 20.45 20.53 0.1M
2021-09-29 20.66 20.73 20.59 20.67 0.1M
2021-09-28 20.65 20.71 20.57 20.62 0.1M
2021-09-27 20.87 21.12 20.87 21.00 0.1M
2021-09-24 20.97 20.98 20.73 20.84 0.1M
2021-09-23 21.02 21.09 20.92 21.03 0.1M
2021-09-22 20.93 21.02 20.84 20.89 0.1M
2021-09-21 20.68 20.74 20.56 20.64 0.2M
2021-09-20 20.41 20.47 20.30 20.46 0.1M
2021-09-17 21.06 21.07 20.78 20.91 0.2M
2021-09-16 21.48 21.52 21.37 21.41 0.1M
2021-09-15 21.62 21.62 21.41 21.52 0.2M
2021-09-14 21.80 21.80 21.61 21.62 0.1M
2021-09-13 21.73 21.82 21.65 21.76 0.1M
2021-09-10 21.75 21.75 21.58 21.59 0.1M
2021-09-09 21.68 21.80 21.68 21.70 0.1M
2021-09-08 21.69 21.79 21.64 21.69 0.1M
2021-09-07 21.82 21.82 21.51 21.52 0.5M
2021-09-03 21.79 21.93 21.78 21.90 0.2M
2021-09-02 21.96 22.05 21.94 22.02 0.1M
2021-09-01 22.09 22.25 22.01 22.07 0.1M
2021-08-31 21.90 21.97 21.86 21.94 0.0M
2021-08-30 21.86 21.98 21.83 21.86 0.1M
2021-08-27 21.86 22.12 21.86 22.09 0.0M
2021-08-26 21.93 21.97 21.85 21.88 0.1M
2021-08-25 22.13 22.20 22.08 22.16 0.1M
2021-08-24 22.27 22.34 22.23 22.30 0.1M
2021-08-23 22.30 22.36 22.23 22.30 0.1M
2021-08-20 22.02 22.22 22.02 22.15 0.1M
2021-08-19 21.96 22.14 21.96 22.09 0.1M
2021-08-18 22.13 22.25 22.08 22.08 0.1M
2021-08-17 22.02 22.09 21.93 22.00 0.1M
2021-08-16 22.21 22.30 22.07 22.29 0.1M
2021-08-13 22.15 22.32 22.11 22.27 0.1M
2021-08-12 22.00 22.04 21.88 21.93 0.1M
2021-08-11 21.17 21.24 21.05 21.21 0.1M
2021-08-10 20.95 21.07 20.95 21.07 0.2M
2021-08-09 21.00 21.00 20.91 21.00 0.1M
2021-08-06 20.89 20.91 20.78 20.86 0.1M
2021-08-05 20.71 20.77 20.66 20.68 0.0M
2021-08-04 20.59 20.64 20.51 20.53 0.1M
2021-08-03 20.38 20.50 20.26 20.46 0.1M
2021-08-02 20.45 20.46 20.20 20.26 0.1M
2021-07-30 20.22 20.26 20.09 20.17 0.1M
2021-07-29 20.27 20.33 20.23 20.27 0.1M
2021-07-28 20.07 20.24 19.97 20.14 0.1M
2021-07-27 19.98 20.12 19.95 20.07 0.1M
2021-07-26 19.97 20.11 19.97 20.09 0.1M
2021-07-23 19.93 20.00 19.86 19.86 0.2M
2021-07-22 20.03 20.03 19.83 19.83 0.2M
2021-07-21 19.74 20.01 19.74 19.93 0.4M
2021-07-20 19.29 19.55 19.29 19.52 0.2M
2021-07-19 19.39 19.40 19.21 19.32 0.3M
2021-07-16 19.85 19.85 19.62 19.70 0.5M
2021-07-15 19.70 19.84 19.65 19.73 0.2M
2021-07-14 19.90 19.98 19.88 19.95 1.1M
2021-07-13 20.01 20.08 19.96 20.02 0.2M
2021-07-12 19.99 20.11 19.96 20.07 1.7M
2021-07-09 19.83 20.02 19.83 19.98 0.1M
2021-07-08 19.61 19.68 19.50 19.58 0.2M
2021-07-07 19.77 19.90 19.76 19.88 0.2M
2021-07-06 19.86 19.89 19.68 19.72 0.6M
2021-07-02 20.02 20.02 19.86 19.91 0.7M
2021-07-01 20.06 20.19 20.04 20.09 0.3M
2021-06-30 20.07 20.20 20.03 20.12 0.1M
2021-06-29 20.47 20.47 20.30 20.33 0.1M
2021-06-28 20.59 20.59 20.38 20.45 0.3M
2021-06-25 20.56 20.68 20.46 20.68 0.6M
2021-06-24 20.39 20.58 20.36 20.51 0.2M
2021-06-23 20.42 20.43 20.25 20.25 0.2M
2021-06-22 20.35 20.48 20.34 20.48 0.3M
2021-06-21 20.36 20.51 20.34 20.50 0.1M
2021-06-18 20.26 20.45 20.20 20.41 0.1M
2021-06-17 20.89 20.89 20.65 20.77 0.1M
2021-06-16 21.04 21.11 20.95 20.99 0.1M
2021-06-15 20.85 20.97 20.76 20.93 0.1M
2021-06-14 20.73 20.77 20.62 20.68 0.1M
2021-06-11 20.64 20.66 20.55 20.61 0.1M
2021-06-10 20.65 20.70 20.55 20.55 0.1M
2021-06-09 20.77 20.98 20.64 20.66 0.2M
2021-06-08 20.78 20.93 20.70 20.80 0.1M
2021-06-07 20.98 20.98 20.80 20.80 0.1M
2021-06-04 20.93 21.10 20.92 21.06 0.1M
2021-06-03 20.84 20.93 20.75 20.86 0.1M
2021-06-02 20.98 21.00 20.91 20.91 0.1M
2021-06-01 21.05 21.19 21.05 21.09 0.1M
2021-05-28 21.06 21.15 20.98 21.05 0.1M
2021-05-27 21.00 21.02 20.75 20.91 0.1M
2021-05-26 20.95 20.97 20.80 20.82 0.1M
2021-05-25 20.82 20.90 20.75 20.85 0.2M
2021-05-24 21.00 21.45 20.86 20.96 0.1M
2021-05-21 20.95 20.96 20.73 20.85 0.2M
2021-05-20 20.80 20.95 20.70 20.91 0.1M
2021-05-19 20.95 21.02 20.69 20.84 0.1M
2021-05-18 21.52 21.52 21.00 21.05 0.3M
2021-05-17 21.18 21.25 20.90 20.91 2.0M
2021-05-14 21.10 21.30 21.07 21.30 0.2M
2021-05-13 20.82 21.08 20.68 20.93 0.3M
2021-05-12 20.90 21.07 20.68 20.71 0.1M
2021-05-11 21.14 21.22 21.03 21.11 0.1M
2021-05-10 21.51 21.70 21.37 21.38 0.1M
2021-05-07 21.20 21.49 21.20 21.49 0.1M
2021-05-06 20.93 21.07 20.89 21.07 0.1M
2021-05-05 20.63 20.77 20.62 20.73 0.1M
2021-05-04 20.52 20.55 20.34 20.54 0.1M
2021-05-03 20.77 20.88 20.73 20.84 0.2M
2021-04-30 20.73 20.73 20.50 20.55 0.1M
2021-04-29 20.73 20.86 20.61 20.86 0.1M
2021-04-28 20.73 20.89 20.70 20.89 0.1M
2021-04-27 20.58 20.70 20.53 20.70 0.1M
2021-04-26 20.65 20.86 20.65 20.75 0.1M
2021-04-23 20.51 20.82 20.50 20.79 0.1M
2021-04-22 20.45 20.57 20.39 20.46 0.2M
2021-04-21 20.47 20.79 20.47 20.77 0.1M
2021-04-20 20.77 20.77 20.61 20.71 0.3M
2021-04-19 20.95 20.98 20.86 20.95 0.4M
2021-04-16 20.57 20.86 20.57 20.83 0.2M
2021-04-15 20.51 20.62 20.46 20.60 0.2M
2021-04-14 20.55 20.64 20.50 20.55 0.1M
2021-04-13 20.59 20.79 20.52 20.66 0.2M
2021-04-12 20.91 20.91 20.80 20.89 0.1M
2021-04-09 20.86 20.91 20.78 20.90 0.4M
2021-04-08 21.85 22.11 21.80 22.05 0.2M
2021-04-07 22.14 22.22 21.95 22.14 0.1M
2021-04-06 21.78 21.93 21.77 21.83 0.2M
2021-04-05 21.02 22.27 21.02 22.15 0.1M
2021-04-01 21.50 21.86 21.50 21.70 0.1M
2021-03-31 21.72 21.72 21.39 21.46 0.1M
2021-03-30 21.82 22.00 21.74 21.80 0.1M
2021-03-29 21.62 21.79 21.61 21.71 0.1M
2021-03-26 21.48 21.55 21.38 21.55 0.1M
2021-03-25 21.27 21.48 21.18 21.46 0.1M
2021-03-24 21.36 21.46 21.30 21.42 0.1M
2021-03-23 21.36 21.48 21.18 21.34 0.1M
2021-03-22 21.25 21.50 21.20 21.48 0.1M
2021-03-19 21.27 21.35 21.11 21.35 0.1M
2021-03-18 21.34 21.55 21.20 21.21 0.1M
2021-03-17 21.02 21.34 20.98 21.32 0.2M
2021-03-16 21.20 21.25 21.07 21.20 0.2M
2021-03-15 21.20 21.30 21.10 21.30 0.1M
2021-03-12 21.05 21.20 20.99 21.18 0.3M
2021-03-11 21.08 21.24 21.05 21.16 0.1M
2021-03-10 21.43 21.43 21.19 21.29 0.2M
2021-03-09 21.36 21.48 21.23 21.32 0.1M
2021-03-08 21.29 21.50 21.27 21.27 0.1M
2021-03-05 21.14 21.38 20.86 21.32 0.1M
2021-03-04 21.34 21.50 21.04 21.23 0.1M
2021-03-03 21.14 21.28 21.03 21.27 0.1M
2021-03-02 21.04 21.21 21.04 21.17 0.1M
2021-03-01 20.68 20.86 20.55 20.81 0.3M
2021-02-26 20.64 20.70 20.43 20.45 0.1M
2021-02-25 21.23 21.23 20.73 20.77 0.1M
2021-02-24 20.81 21.07 20.80 21.04 0.1M
2021-02-23 20.66 20.77 20.52 20.70 0.1M
2021-02-22 20.84 21.07 20.84 20.91 0.1M
2021-02-19 20.96 21.04 20.92 20.98 0.5M
2021-02-18 20.80 20.93 20.70 20.86 0.1M
2021-02-17 20.93 21.05 20.89 21.02 0.2M
2021-02-16 21.11 21.25 21.11 21.14 0.1M
2021-02-12 20.98 21.02 20.86 21.01 0.2M
2021-02-11 21.05 21.20 20.95 21.08 0.1M
2021-02-10 21.32 21.38 21.18 21.27 0.1M
2021-02-09 20.89 21.07 20.87 21.05 0.1M
2021-02-08 20.85 20.93 20.71 20.78 0.1M
2021-02-05 20.73 20.80 20.64 20.79 0.1M
2021-02-04 20.70 20.88 20.69 20.76 0.1M
2021-02-03 20.80 20.88 20.69 20.77 0.2M
2021-02-02 20.34 20.53 20.29 20.43 0.1M
2021-02-01 20.23 20.38 20.20 20.33 0.1M
2021-01-29 20.23 20.23 19.86 19.91 1.4M
2021-01-28 20.57 20.84 20.54 20.74 0.2M
2021-01-27 20.66 20.70 20.45 20.55 0.1M
2021-01-26 20.67 20.84 20.62 20.68 0.3M
2021-01-25 20.45 20.53 20.31 20.50 0.4M
2021-01-22 20.83 21.02 20.83 20.95 0.1M
2021-01-21 21.05 21.20 21.03 21.19 0.1M
2021-01-20 21.23 21.23 21.09 21.21 0.1M
2021-01-19 21.20 21.20 21.00 21.07 0.2M
2021-01-15 21.09 21.19 20.93 21.05 0.3M
2021-01-14 21.15 21.38 21.15 21.35 0.1M
2021-01-13 21.37 21.43 21.20 21.35 0.1M
2021-01-12 21.28 21.57 21.28 21.49 0.1M
2021-01-11 21.50 21.63 21.41 21.50 0.1M
2021-01-08 21.73 21.86 21.57 21.80 0.1M
2021-01-07 21.97 22.02 21.83 21.86 0.1M
2021-01-06 21.70 21.95 21.70 21.91 0.1M
2021-01-05 21.29 21.44 21.20 21.43 0.1M
2021-01-04 21.49 21.50 21.14 21.23 0.1M