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 | ₩357,999 | ₩368,298 | ₩355,384 | ₩357,382 | -0.17% | 168.7만 |
| 2026.09.28–2026.10.02 | ₩354,579 | ₩361,150 | ₩349,537 | ₩358,495 | +1.10% | 165.9만 |
| 2026.09.21–2026.09.25 | ₩378,906 | ₩381,494 | ₩350,113 | ₩355,384 | -6.21% | 260.9만 |
| 2026.09.14–2026.09.18 | ₩381,883 | ₩385,477 | ₩375,138 | ₩378,490 | -0.89% | 249만 |
| 2026.09.08–2026.09.11 | ₩380,274 | ₩383,519 | ₩373,206 | ₩378,799 | -0.39% | 103.3만 |
| 2026.08.31–2026.09.04 | ₩380,958 | ₩387,167 | ₩374,105 | ₩383,197 | +0.59% | 128.7만 |
| 2026.08.24–2026.08.28 | ₩382,138 | ₩387,904 | ₩379,281 | ₩383,077 | +0.25% | 132.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩386,416 |
| ₩367,936 |
| ₩380,918 |
| +0.74% |
| 208.2만 |
| 2026.08.10–2026.08.14 | ₩385,491 | ₩389,581 | ₩373,314 | ₩378,691 | -1.76% | 166.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩376,197 | ₩407,605 | ₩373,609 | ₩388,307 | +3.22% | 254.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩371,731 | ₩381,722 | ₩369,827 | ₩374,413 | +0.72% | 220.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩371,262 | ₩373,823 | ₩361,794 | ₩371,396 | +0.04% | 137.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩376,707 | ₩379,469 | ₩364,436 | ₩371,262 | -1.45% | 149.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩375,647 | ₩381,025 | ₩371,235 | ₩374,011 | -0.44% | 192.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩353,077 | ₩374,829 | ₩353,023 | ₩374,802 | +6.15% | 127.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩349,054 | ₩360,305 | ₩349,054 | ₩354,619 | +1.59% | 215.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩349,094 | ₩356,269 | ₩346,586 | ₩348,490 | -0.17% | 200.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩341,423 | ₩350,153 | ₩333,672 | ₩350,006 | +2.51% | 203.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩331,647 | ₩346,921 | ₩330,748 | ₩345,124 | +4.06% | 259.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩342,804 | ₩345,151 | ₩329,300 | ₩333,752 | -2.64% | 148.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩341,396 | ₩349,979 | ₩337,655 | ₩341,731 | +0.10% | 195.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩321,857 | ₩344,883 | ₩320,610 | ₩341,450 | +6.09% | 240만 |
|---|
| 2026.05.04–2026.05.08 | ₩308,312 | ₩324,257 | ₩303,860 | ₩321,414 | +4.25% | 313.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩306,890 | ₩320,274 | ₩306,636 | ₩310,471 | +1.17% | 231만 |
|---|
| 2026.04.20–2026.04.24 | ₩305,134 | ₩311,128 | ₩302,599 | ₩308,178 | +1.00% | 202만 |
|---|
| 2026.04.13–2026.04.17 | ₩293,735 | ₩308,460 | ₩292,554 | ₩305,442 | +3.99% | 146.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩291,052 | ₩301,338 | ₩289,162 | ₩294,231 | +1.09% | 142.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩288,652 | ₩295,304 | ₩286,479 | ₩292,702 | +1.40% | 111.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩289,711 | ₩297,718 | ₩284,468 | ₩286,023 | -1.27% | 144.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩295,143 | ₩303,270 | ₩282,215 | ₩285,393 | -3.30% | 228.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩296,752 | ₩298,777 | ₩285,474 | ₩293,064 | -1.24% | 170.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩307,896 | ₩315,822 | ₩296,135 | ₩298,938 | -2.91% | 177.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩299,354 | ₩308,835 | ₩290,033 | ₩307,896 | +2.85% | 225.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩293,627 | ₩301,057 | ₩291,119 | ₩300,815 | +2.45% | 199.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩324,847 | ₩327,798 | ₩281,437 | ₩291,656 | -10.22% | 398.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩321,213 | ₩330,319 | ₩319,966 | ₩326,296 | +1.58% | 196.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩314,695 | ₩322,460 | ₩311,987 | ₩319,349 | +1.48% | 150만 |
|---|
| 2026.01.20–2026.01.23 | ₩312,107 | ₩320,422 | ₩310,055 | ₩312,992 | +0.28% | 122.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩317,767 | ₩321,857 | ₩312,831 | ₩313,810 | -1.24% | 165.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩315,822 | ₩324,244 | ₩312,416 | ₩319,175 | +1.06% | 170.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩322,554 | ₩326,618 | ₩315,487 | ₩318,799 | -1.16% | 125.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩320,341 | ₩326,899 | ₩320,315 | ₩322,031 | +0.53% | 94만 |
|---|
| 2025.12.15–2025.12.19 | ₩310,176 | ₩322,635 | ₩308,366 | ₩320,543 | +3.34% | 228.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩297,905 | ₩308,594 | ₩294,539 | ₩307,507 | +3.22% | 162.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩304,637 | ₩306,689 | ₩294,405 | ₩298,884 | -1.89% | 158.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩303,954 | ₩309,036 | ₩301,325 | ₩305,979 | +0.67% | 94.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩305,992 | ₩308,446 | ₩299,354 | ₩304,182 | -0.59% | 121.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩299,340 | ₩311,155 | ₩296,309 | ₩306,555 | +2.41% | 138.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩282,765 | ₩302,854 | ₩278,648 | ₩300,829 | +6.39% | 185.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩284,347 | ₩286,184 | ₩276,301 | ₩283,931 | -0.15% | 178.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩281,102 | ₩285,849 | ₩278,741 | ₩284,119 | +1.07% | 117만 |
|---|
| 2025.10.13–2025.10.17 | ₩292,098 | ₩299,193 | ₩277,601 | ₩280,431 | -3.99% | 142.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩295,156 | ₩296,283 | ₩291,482 | ₩291,508 | -1.24% | 29.9만 |
|---|