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
2022-12-30 24.20 24.25 23.87 23.92 0.1M
2022-12-29 24.23 24.37 24.16 24.28 0.1M
2022-12-28 24.20 24.20 23.98 24.00 0.1M
2022-12-27 24.10 24.21 24.01 24.09 0.1M
2022-12-23 24.00 24.00 23.83 24.00 0.1M
2022-12-22 24.00 24.00 23.75 23.91 0.2M
2022-12-21 23.98 24.04 23.85 23.92 0.1M
2022-12-20 23.40 23.64 23.40 23.50 0.1M
2022-12-19 23.51 23.71 23.45 23.48 0.1M
2022-12-16 23.57 23.59 23.37 23.43 0.1M
2022-12-15 24.00 24.02 23.84 23.95 0.1M
2022-12-14 24.33 24.55 24.20 24.34 0.1M
2022-12-13 24.41 24.43 24.01 24.09 0.1M
2022-12-12 24.09 24.18 23.98 24.10 0.1M
2022-12-09 24.23 24.37 24.13 24.16 0.1M
2022-12-08 23.98 24.14 23.94 24.08 0.1M
2022-12-07 23.98 24.06 23.87 23.91 0.1M
2022-12-06 24.02 24.11 23.91 23.99 0.1M
2022-12-05 24.04 24.08 23.85 23.92 0.2M
2022-12-02 23.98 24.03 23.89 23.99 0.2M
2022-12-01 24.36 24.36 24.07 24.21 0.1M
2022-11-30 23.98 24.12 23.67 24.00 0.1M
2022-11-29 23.69 23.86 23.68 23.75 0.1M
2022-11-28 23.94 23.94 23.72 23.76 0.1M
2022-11-25 23.79 23.88 23.67 23.85 0.1M
2022-11-23 23.62 23.80 23.62 23.73 0.1M
2022-11-22 23.50 23.60 23.44 23.57 0.2M
2022-11-21 23.32 23.39 23.14 23.23 0.2M
2022-11-18 23.21 23.23 23.07 23.13 0.1M
2022-11-17 22.91 23.06 22.82 23.05 0.3M
2022-11-16 22.89 23.15 22.84 22.89 0.2M
2022-11-15 22.57 22.62 22.19 22.36 0.2M
2022-11-14 22.55 22.70 22.46 22.58 0.4M
2022-11-11 22.36 22.62 22.19 22.58 0.2M
2022-11-10 22.10 22.40 22.02 22.36 0.3M
2022-11-09 22.05 22.25 21.96 22.01 0.1M
2022-11-08 21.96 22.08 21.84 22.00 0.3M
2022-11-07 21.72 21.87 21.68 21.79 0.3M
2022-11-04 21.48 21.65 21.36 21.62 0.6M
2022-11-03 21.03 21.23 21.03 21.14 0.4M
2022-11-02 21.43 21.65 21.14 21.18 0.2M
2022-11-01 21.63 21.63 21.18 21.21 0.6M
2022-10-31 21.21 21.34 21.18 21.23 0.4M
2022-10-28 21.18 21.38 21.15 21.37 0.2M
2022-10-27 21.30 21.51 21.23 21.23 0.2M
2022-10-26 21.15 21.34 21.14 21.22 0.2M
2022-10-25 20.82 21.16 20.82 21.16 0.2M
2022-10-24 20.75 20.93 20.74 20.84 0.3M
2022-10-21 19.96 20.59 19.96 20.59 0.2M
2022-10-20 20.80 20.89 20.54 20.62 0.3M
2022-10-19 20.61 20.82 20.57 20.68 0.1M
2022-10-18 20.67 20.68 20.37 20.51 0.3M
2022-10-17 20.34 20.44 20.18 20.26 0.4M
2022-10-14 20.06 20.12 19.54 19.54 0.5M
2022-10-13 19.19 19.82 19.16 19.70 0.6M
2022-10-12 19.39 19.61 19.39 19.46 0.3M
2022-10-11 19.67 19.82 19.50 19.50 0.4M
2022-10-10 19.86 19.90 19.64 19.77 0.4M
2022-10-07 20.05 20.12 19.79 19.83 0.4M
2022-10-06 20.30 20.30 20.08 20.12 0.2M
2022-10-05 20.75 20.86 20.59 20.70 0.2M
2022-10-04 20.67 20.94 20.67 20.86 0.5M
2022-10-03 20.03 20.19 19.97 20.08 0.4M
2022-09-30 20.11 20.25 19.88 19.89 0.4M
2022-09-29 20.27 20.40 20.05 20.30 0.7M
2022-09-28 20.06 20.54 20.01 20.47 0.2M
2022-09-27 20.37 20.49 20.18 20.22 0.7M
2022-09-26 20.05 20.23 19.95 20.11 0.5M
2022-09-23 20.93 20.93 20.54 20.64 0.3M
2022-09-22 21.54 21.54 21.27 21.43 0.2M
2022-09-21 21.76 21.86 21.52 21.52 0.2M
2022-09-20 21.91 22.00 21.72 21.88 0.2M
2022-09-19 21.95 22.36 21.88 22.33 0.2M
2022-09-16 22.31 22.38 22.03 22.18 0.2M
2022-09-15 22.41 22.52 22.32 22.34 0.1M
2022-09-14 22.27 22.41 22.17 22.32 0.1M
2022-09-13 22.40 22.59 22.24 22.27 0.1M
2022-09-12 22.41 22.50 22.30 22.30 0.2M
2022-09-09 22.11 22.21 22.07 22.15 0.2M
2022-09-08 21.48 21.71 21.48 21.68 0.6M
2022-09-07 21.28 21.69 21.25 21.66 0.3M
2022-09-06 21.95 22.00 21.67 21.77 0.3M
2022-09-02 21.94 22.19 21.74 21.74 0.4M
2022-09-01 21.71 21.71 21.41 21.61 0.2M
2022-08-31 22.17 22.33 22.12 22.15 0.2M
2022-08-30 22.38 22.38 22.08 22.11 0.2M
2022-08-29 22.28 22.39 22.14 22.32 0.2M
2022-08-26 22.73 22.77 22.39 22.41 0.1M
2022-08-25 22.39 22.59 22.39 22.57 0.1M
2022-08-24 22.24 22.30 22.10 22.18 0.1M
2022-08-23 21.98 22.16 21.97 22.05 0.2M
2022-08-22 22.22 22.27 22.12 22.20 0.2M
2022-08-19 22.34 22.38 22.23 22.34 0.2M
2022-08-18 22.57 22.57 22.29 22.35 0.1M
2022-08-17 22.44 22.68 22.40 22.59 0.1M
2022-08-16 22.75 22.93 22.73 22.87 0.2M
2022-08-15 22.91 23.03 22.84 22.90 0.2M
2022-08-12 23.35 23.53 23.30 23.51 0.1M
2022-08-11 23.61 23.70 23.46 23.46 0.2M
2022-08-10 22.97 23.28 22.96 23.07 0.2M
2022-08-09 22.39 22.62 22.39 22.48 0.2M
2022-08-08 22.18 22.34 22.05 22.09 0.2M
2022-08-05 21.74 21.95 21.73 21.91 0.2M
2022-08-04 21.75 21.83 21.66 21.83 0.1M
2022-08-03 21.84 21.86 21.60 21.84 0.2M
2022-08-02 21.89 21.89 21.57 21.57 0.2M
2022-08-01 21.75 22.00 21.68 21.83 0.2M
2022-07-29 21.59 21.93 21.59 21.84 0.2M
2022-07-28 21.52 21.54 21.35 21.47 0.2M
2022-07-27 21.43 21.65 21.29 21.62 0.2M
2022-07-26 21.31 21.37 21.25 21.28 0.3M
2022-07-25 21.30 21.53 21.27 21.38 0.2M
2022-07-22 21.11 21.40 21.10 21.21 0.3M
2022-07-21 20.96 21.15 20.92 21.14 0.2M
2022-07-20 21.29 21.29 21.04 21.10 0.4M
2022-07-19 21.36 21.55 21.36 21.50 0.4M
2022-07-18 21.16 21.25 21.04 21.05 0.8M
2022-07-15 20.88 21.20 20.85 21.11 0.4M
2022-07-14 20.71 20.91 20.60 20.88 0.4M
2022-07-13 21.28 21.37 21.23 21.30 0.2M
2022-07-12 21.51 21.79 21.51 21.57 0.2M
2022-07-11 21.50 21.61 21.40 21.43 0.3M
2022-07-08 21.52 21.68 21.45 21.57 0.1M
2022-07-07 21.40 21.43 21.28 21.32 0.2M
2022-07-06 20.98 21.15 20.91 21.05 0.3M
2022-07-05 21.20 21.23 20.84 21.11 0.4M
2022-07-01 21.77 22.02 21.67 21.99 0.2M
2022-06-30 21.48 21.83 21.45 21.77 0.1M
2022-06-29 21.82 21.96 21.79 21.79 0.1M
2022-06-28 21.93 21.95 21.74 21.75 0.4M
2022-06-27 21.66 21.83 21.59 21.68 0.2M
2022-06-24 21.65 21.90 21.64 21.80 0.2M
2022-06-23 21.07 21.11 20.77 20.89 0.2M
2022-06-22 21.20 21.41 21.19 21.23 0.3M
2022-06-21 21.50 21.54 21.25 21.25 0.4M
2022-06-17 21.27 21.31 20.84 20.98 0.2M
2022-06-16 21.17 21.40 21.13 21.26 0.2M
2022-06-15 21.44 21.56 21.02 21.34 0.3M
2022-06-14 21.12 21.17 20.75 20.88 0.3M
2022-06-13 21.02 21.10 20.82 20.84 0.3M
2022-06-10 21.50 21.50 21.16 21.33 1.1M
2022-06-09 22.16 22.35 21.93 21.94 0.2M
2022-06-08 22.15 22.31 22.00 22.13 0.1M
2022-06-07 22.57 22.70 22.54 22.64 0.2M
2022-06-06 23.02 23.04 22.56 22.58 0.2M
2022-06-03 22.64 22.78 22.60 22.67 0.2M
2022-06-02 22.72 22.86 22.61 22.85 0.2M
2022-06-01 22.83 22.83 22.54 22.57 0.2M
2022-05-31 22.71 23.01 22.69 22.94 0.3M
2022-05-27 22.98 23.19 22.98 23.16 0.2M
2022-05-26 23.16 23.34 22.52 23.27 0.1M
2022-05-25 22.97 23.09 22.86 22.96 0.1M
2022-05-24 22.86 23.08 22.81 23.00 0.2M
2022-05-23 22.56 22.84 22.56 22.71 0.2M
2022-05-20 22.12 22.20 22.00 22.17 0.2M
2022-05-19 22.42 22.50 22.18 22.37 0.2M
2022-05-18 22.77 22.91 22.68 22.73 0.3M
2022-05-17 22.96 23.14 22.89 23.02 0.1M
2022-05-16 22.73 22.84 22.61 22.72 0.3M
2022-05-13 22.73 22.95 22.66 22.84 0.4M
2022-05-12 22.58 22.68 22.31 22.52 0.2M
2022-05-11 22.42 22.59 22.07 22.23 0.3M
2022-05-10 22.46 22.46 22.11 22.24 0.3M
2022-05-09 22.20 22.20 21.86 22.04 0.3M
2022-05-06 22.69 22.76 22.50 22.60 0.2M
2022-05-05 22.84 22.85 22.57 22.73 0.1M
2022-05-04 22.75 23.16 22.58 23.16 0.2M
2022-05-03 22.80 22.85 22.71 22.77 0.1M
2022-05-02 22.75 22.84 22.52 22.67 0.2M
2022-04-29 22.95 23.02 22.57 22.58 0.1M
2022-04-28 22.68 22.85 22.62 22.80 0.2M
2022-04-27 22.35 22.63 22.29 22.52 0.2M
2022-04-26 22.87 22.88 22.30 22.35 0.8M
2022-04-25 22.93 23.11 22.71 23.05 0.2M
2022-04-22 23.41 23.41 23.23 23.25 0.1M
2022-04-21 23.93 23.95 23.53 23.59 0.1M
2022-04-20 23.86 24.12 23.82 23.92 0.1M
2022-04-19 23.91 23.91 23.65 23.77 0.2M
2022-04-18 24.20 24.33 23.91 24.09 0.2M
2022-04-14 24.35 24.45 24.14 24.16 0.4M
2022-04-13 24.07 24.15 23.98 24.00 0.4M
2022-04-12 24.37 24.52 24.23 24.32 0.2M
2022-04-11 24.34 24.50 24.34 24.37 0.1M
2022-04-08 23.48 23.84 23.48 23.69 0.1M
2022-04-07 24.41 24.64 24.32 24.45 0.1M
2022-04-06 24.31 24.58 24.25 24.41 0.2M
2022-04-05 24.34 24.46 24.29 24.36 0.2M
2022-04-04 24.26 24.42 24.16 24.35 0.2M
2022-04-01 24.88 24.98 24.71 24.98 0.1M
2022-03-31 24.77 24.91 24.61 24.61 0.1M
2022-03-30 24.76 24.84 24.72 24.82 0.1M
2022-03-29 24.62 24.82 24.50 24.66 0.6M
2022-03-28 24.25 24.27 24.07 24.23 0.1M
2022-03-25 23.97 24.25 23.95 24.20 0.1M
2022-03-24 23.95 24.18 23.89 24.12 0.1M
2022-03-23 24.38 24.41 24.22 24.32 0.3M
2022-03-22 24.56 24.64 24.33 24.59 2.5M
2022-03-21 24.15 24.15 23.85 23.86 1.0M
2022-03-18 23.58 23.95 23.57 23.95 0.9M
2022-03-17 23.40 23.71 23.32 23.55 1.1M
2022-03-16 23.38 23.48 22.89 23.30 1.3M
2022-03-15 22.95 23.16 22.89 23.16 0.1M
2022-03-14 23.02 23.14 22.71 22.73 0.2M
2022-03-11 22.91 22.91 22.45 22.45 0.1M
2022-03-10 22.28 22.43 22.18 22.26 0.2M
2022-03-09 22.10 22.45 22.00 22.35 0.3M
2022-03-08 21.36 21.90 21.13 21.56 0.5M
2022-03-07 21.31 21.31 20.79 20.79 0.4M
2022-03-04 21.70 21.70 21.45 21.61 0.3M
2022-03-03 22.51 22.51 22.28 22.38 0.2M
2022-03-02 22.29 22.42 22.21 22.27 0.2M
2022-03-01 22.55 22.59 22.27 22.39 0.7M
2022-02-28 22.80 22.98 22.71 22.80 0.2M
2022-02-25 22.61 23.05 22.61 23.02 0.1M
2022-02-24 22.32 22.61 22.20 22.54 0.2M
2022-02-23 23.39 23.41 23.02 23.07 0.1M
2022-02-22 22.92 23.07 22.87 23.00 0.1M
2022-02-18 23.59 23.64 23.46 23.56 0.1M
2022-02-17 23.67 23.67 23.48 23.60 0.2M
2022-02-16 23.98 24.09 23.93 24.07 0.1M
2022-02-15 24.14 24.14 23.96 24.09 0.1M
2022-02-14 24.05 24.05 23.85 23.99 0.2M
2022-02-11 24.25 24.43 24.10 24.22 0.1M
2022-02-10 24.11 24.28 23.95 23.95 0.1M
2022-02-09 24.48 24.66 24.36 24.50 0.1M
2022-02-08 24.17 24.22 24.09 24.17 0.1M
2022-02-07 23.96 24.18 23.75 23.86 0.1M
2022-02-04 23.72 23.96 23.64 23.88 0.1M
2022-02-03 24.25 24.29 24.04 24.04 0.1M
2022-02-02 24.09 24.15 23.99 24.13 0.1M
2022-02-01 23.89 24.05 23.74 24.00 0.2M
2022-01-31 23.68 24.02 23.68 24.02 0.1M
2022-01-28 23.63 23.89 23.56 23.83 0.1M
2022-01-27 23.89 24.09 23.83 23.90 0.2M
2022-01-26 23.93 24.01 23.54 23.71 0.5M
2022-01-25 23.57 23.71 23.37 23.63 0.2M
2022-01-24 23.15 23.43 22.91 23.43 0.2M
2022-01-21 23.77 23.81 23.59 23.65 0.1M
2022-01-20 24.01 24.11 23.82 23.85 0.2M
2022-01-19 24.11 24.11 23.93 24.00 0.2M
2022-01-18 23.99 24.13 23.88 24.07 0.2M
2022-01-14 23.79 23.88 23.77 23.86 0.1M
2022-01-13 23.95 24.03 23.86 23.87 0.1M
2022-01-12 23.46 23.66 23.45 23.63 0.3M
2022-01-11 22.97 23.27 22.97 23.27 0.1M
2022-01-10 22.86 22.95 22.74 22.93 0.1M
2022-01-07 22.68 22.96 22.68 22.91 0.1M
2022-01-06 22.62 22.68 22.50 22.54 0.1M
2022-01-05 22.59 22.62 22.36 22.36 0.1M
2022-01-04 22.41 22.55 22.41 22.47 0.1M
2022-01-03 22.08 22.20 22.06 22.16 0.1M