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 | ₩357,718 | ₩368,010 | ₩355,105 | ₩357,102 | -0.17% | 168.7만 |
| 2026.09.28–2026.10.02 | ₩354,301 | ₩360,867 | ₩349,263 | ₩358,214 | +1.10% | 165.9만 |
| 2026.09.21–2026.09.25 | ₩378,609 | ₩381,195 | ₩349,839 | ₩355,105 | -6.21% | 260.9만 |
| 2026.09.14–2026.09.18 | ₩381,584 | ₩385,175 | ₩374,844 | ₩378,194 | -0.89% | 249만 |
| 2026.09.08–2026.09.11 | ₩379,976 | ₩383,219 | ₩372,914 | ₩378,502 | -0.39% | 103.3만 |
| 2026.08.31–2026.09.04 | ₩380,659 | ₩386,864 | ₩373,812 | ₩382,897 | +0.59% | 128.7만 |
| 2026.08.24–2026.08.28 | ₩381,839 | ₩387,601 | ₩378,984 | ₩382,777 | +0.25% | 132.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩386,113 |
| ₩367,648 |
| ₩380,619 |
| +0.74% |
| 208.2만 |
| 2026.08.10–2026.08.14 | ₩385,189 | ₩389,276 | ₩373,021 | ₩378,395 | -1.76% | 166.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩375,902 | ₩407,286 | ₩373,316 | ₩388,003 | +3.22% | 254.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩371,440 | ₩381,423 | ₩369,537 | ₩374,120 | +0.72% | 220.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩370,971 | ₩373,531 | ₩361,511 | ₩371,105 | +0.04% | 137.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩376,412 | ₩379,172 | ₩364,150 | ₩370,971 | -1.45% | 149.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩375,353 | ₩380,726 | ₩370,944 | ₩373,718 | -0.44% | 192.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩352,800 | ₩374,536 | ₩352,747 | ₩374,509 | +6.15% | 127.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩348,780 | ₩360,023 | ₩348,780 | ₩354,341 | +1.59% | 215.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩348,821 | ₩355,990 | ₩346,315 | ₩348,218 | -0.17% | 200.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩341,156 | ₩349,879 | ₩333,410 | ₩349,732 | +2.51% | 203.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩331,387 | ₩346,650 | ₩330,489 | ₩344,854 | +4.06% | 259.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩342,536 | ₩344,881 | ₩329,042 | ₩333,491 | -2.64% | 148.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩341,129 | ₩349,705 | ₩337,390 | ₩341,464 | +0.10% | 195.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩321,605 | ₩344,613 | ₩320,359 | ₩341,182 | +6.09% | 240만 |
|---|
| 2026.05.04–2026.05.08 | ₩308,071 | ₩324,003 | ₩303,622 | ₩321,163 | +4.25% | 313.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩306,650 | ₩320,024 | ₩306,396 | ₩310,228 | +1.17% | 231만 |
|---|
| 2026.04.20–2026.04.24 | ₩304,895 | ₩310,885 | ₩302,362 | ₩307,937 | +1.00% | 202만 |
|---|
| 2026.04.13–2026.04.17 | ₩293,505 | ₩308,218 | ₩292,325 | ₩305,203 | +3.99% | 146.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩290,825 | ₩301,102 | ₩288,935 | ₩294,000 | +1.09% | 142.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩288,426 | ₩295,072 | ₩286,255 | ₩292,473 | +1.40% | 111.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩289,485 | ₩297,484 | ₩284,245 | ₩285,799 | -1.27% | 144.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩294,912 | ₩303,032 | ₩281,994 | ₩285,170 | -3.30% | 228.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩296,520 | ₩298,543 | ₩285,250 | ₩292,835 | -1.24% | 170.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩307,655 | ₩315,575 | ₩295,903 | ₩298,704 | -2.91% | 177.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩299,119 | ₩308,593 | ₩289,806 | ₩307,655 | +2.85% | 225.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩293,397 | ₩300,821 | ₩290,892 | ₩300,580 | +2.45% | 199.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩324,593 | ₩327,541 | ₩281,217 | ₩291,428 | -10.22% | 398.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩320,962 | ₩330,060 | ₩319,715 | ₩326,040 | +1.58% | 196.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩314,449 | ₩322,208 | ₩311,742 | ₩319,099 | +1.48% | 150만 |
|---|
| 2026.01.20–2026.01.23 | ₩311,863 | ₩320,171 | ₩309,813 | ₩312,747 | +0.28% | 122.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩317,518 | ₩321,605 | ₩312,586 | ₩313,565 | -1.24% | 165.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩315,575 | ₩323,990 | ₩312,171 | ₩318,925 | +1.06% | 170.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩322,302 | ₩326,362 | ₩315,240 | ₩318,550 | -1.16% | 125.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩320,091 | ₩326,643 | ₩320,064 | ₩321,779 | +0.53% | 94만 |
|---|
| 2025.12.15–2025.12.19 | ₩309,933 | ₩322,382 | ₩308,124 | ₩320,292 | +3.34% | 228.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩297,672 | ₩308,352 | ₩294,309 | ₩307,267 | +3.22% | 162.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩304,399 | ₩306,449 | ₩294,175 | ₩298,650 | -1.89% | 158.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩303,716 | ₩308,794 | ₩301,089 | ₩305,739 | +0.67% | 94.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩305,752 | ₩308,205 | ₩299,119 | ₩303,943 | -0.59% | 121.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩299,106 | ₩310,911 | ₩296,077 | ₩306,315 | +2.41% | 138.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩282,543 | ₩302,617 | ₩278,429 | ₩300,593 | +6.39% | 185.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩284,124 | ₩285,960 | ₩276,084 | ₩283,709 | -0.15% | 178.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩280,882 | ₩285,625 | ₩278,523 | ₩283,897 | +1.07% | 117만 |
|---|
| 2025.10.13–2025.10.17 | ₩291,870 | ₩298,958 | ₩277,384 | ₩280,212 | -3.99% | 142.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩294,925 | ₩296,051 | ₩291,253 | ₩291,280 | -1.24% | 29.9만 |
|---|