시장 데이터를 불러오는 중
전체 종목
Assurant, Inc. Common Stock 과거 주가
Assurant, Inc. Common Stock · AIZ · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Assurant, Inc. Common Stock · AIZ · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩357,953 | ₩368,251 | ₩355,339 | ₩357,336 | -0.17% | 168.7만 |
| 2026.09.28–2026.10.02 | ₩354,534 | ₩361,104 | ₩349,492 | ₩358,449 | +1.10% | 165.9만 |
| 2026.09.21–2026.09.25 | ₩378,858 | ₩381,446 | ₩350,069 | ₩355,339 | -6.21% | 260.9만 |
| 2026.09.14–2026.09.18 | ₩381,835 | ₩385,428 | ₩375,090 | ₩378,442 | -0.89% | 249만 |
| 2026.09.08–2026.09.11 | ₩380,226 | ₩383,471 | ₩373,159 | ₩378,751 | -0.39% | 103.3만 |
| 2026.08.31–2026.09.04 | ₩380,909 | ₩387,118 | ₩374,057 | ₩383,149 | +0.59% | 128.7만 |
| 2026.08.24–2026.08.28 | ₩382,089 | ₩387,855 | ₩379,233 | ₩383,028 | +0.25% | 132.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩386,367 |
| ₩367,889 |
| ₩380,869 |
| +0.74% |
| 208.2만 |
| 2026.08.10–2026.08.14 | ₩385,442 | ₩389,531 | ₩373,266 | ₩378,643 | -1.76% | 166.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩376,149 | ₩407,553 | ₩373,561 | ₩388,258 | +3.22% | 254.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩371,684 | ₩381,674 | ₩369,780 | ₩374,366 | +0.72% | 220.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩371,215 | ₩373,776 | ₩361,748 | ₩371,349 | +0.04% | 137.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩376,659 | ₩379,421 | ₩364,390 | ₩371,215 | -1.45% | 149.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩375,599 | ₩380,977 | ₩371,188 | ₩373,964 | -0.44% | 192.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩353,032 | ₩374,782 | ₩352,979 | ₩374,755 | +6.15% | 127.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩349,009 | ₩360,260 | ₩349,009 | ₩354,574 | +1.59% | 215.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩349,050 | ₩356,223 | ₩346,542 | ₩348,446 | -0.17% | 200.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩341,380 | ₩350,109 | ₩333,629 | ₩349,961 | +2.51% | 203.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩331,605 | ₩346,877 | ₩330,706 | ₩345,081 | +4.06% | 259.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩342,761 | ₩345,107 | ₩329,258 | ₩333,710 | -2.64% | 148.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩341,353 | ₩349,935 | ₩337,612 | ₩341,688 | +0.10% | 195.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩321,816 | ₩344,839 | ₩320,569 | ₩341,407 | +6.09% | 240만 |
|---|
| 2026.05.04–2026.05.08 | ₩308,273 | ₩324,216 | ₩303,821 | ₩321,374 | +4.25% | 313.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩306,852 | ₩320,234 | ₩306,597 | ₩310,432 | +1.17% | 231만 |
|---|
| 2026.04.20–2026.04.24 | ₩305,095 | ₩311,089 | ₩302,561 | ₩308,139 | +1.00% | 202만 |
|---|
| 2026.04.13–2026.04.17 | ₩293,697 | ₩308,420 | ₩292,517 | ₩305,403 | +3.99% | 146.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩291,016 | ₩301,300 | ₩289,125 | ₩294,193 | +1.09% | 142.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩288,615 | ₩295,266 | ₩286,443 | ₩292,665 | +1.40% | 111.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩289,675 | ₩297,680 | ₩284,432 | ₩285,987 | -1.27% | 144.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩295,105 | ₩303,231 | ₩282,179 | ₩285,357 | -3.30% | 228.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩296,714 | ₩298,739 | ₩285,437 | ₩293,027 | -1.24% | 170.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩307,857 | ₩315,782 | ₩296,098 | ₩298,900 | -2.91% | 177.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩299,316 | ₩308,796 | ₩289,996 | ₩307,857 | +2.85% | 225.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩293,590 | ₩301,019 | ₩291,083 | ₩300,777 | +2.45% | 199.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩324,806 | ₩327,756 | ₩281,401 | ₩291,619 | -10.22% | 398.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩321,172 | ₩330,277 | ₩319,925 | ₩326,254 | +1.58% | 196.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩314,656 | ₩322,419 | ₩311,947 | ₩319,309 | +1.48% | 150만 |
|---|
| 2026.01.20–2026.01.23 | ₩312,068 | ₩320,381 | ₩310,016 | ₩312,953 | +0.28% | 122.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩317,726 | ₩321,816 | ₩312,792 | ₩313,771 | -1.24% | 165.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩315,782 | ₩324,203 | ₩312,376 | ₩319,134 | +1.06% | 170.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩322,513 | ₩326,576 | ₩315,447 | ₩318,759 | -1.16% | 125.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩320,301 | ₩326,858 | ₩320,274 | ₩321,990 | +0.53% | 94만 |
|---|
| 2025.12.15–2025.12.19 | ₩310,137 | ₩322,594 | ₩308,327 | ₩320,502 | +3.34% | 228.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩297,868 | ₩308,554 | ₩294,502 | ₩307,468 | +3.22% | 162.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩304,599 | ₩306,650 | ₩294,368 | ₩298,846 | -1.89% | 158.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩303,915 | ₩308,997 | ₩301,287 | ₩305,940 | +0.67% | 94.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩305,953 | ₩308,407 | ₩299,316 | ₩304,143 | -0.59% | 121.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩299,302 | ₩311,116 | ₩296,272 | ₩306,516 | +2.41% | 138.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩282,729 | ₩302,815 | ₩278,612 | ₩300,791 | +6.39% | 185.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩284,311 | ₩286,148 | ₩276,266 | ₩283,895 | -0.15% | 178.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩281,066 | ₩285,813 | ₩278,706 | ₩284,083 | +1.07% | 117만 |
|---|
| 2025.10.13–2025.10.17 | ₩292,061 | ₩299,155 | ₩277,566 | ₩280,396 | -3.99% | 142.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩295,119 | ₩296,245 | ₩291,445 | ₩291,471 | -1.24% | 29.9만 |
|---|