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 | ₩358,007 | ₩368,306 | ₩355,392 | ₩357,390 | -0.17% | 168.7만 |
| 2026.09.28–2026.10.02 | ₩354,587 | ₩361,158 | ₩349,544 | ₩358,503 | +1.10% | 165.9만 |
| 2026.09.21–2026.09.25 | ₩378,914 | ₩381,503 | ₩350,121 | ₩355,392 | -6.21% | 260.9만 |
| 2026.09.14–2026.09.18 | ₩381,892 | ₩385,486 | ₩375,146 | ₩378,499 | -0.89% | 249만 |
| 2026.09.08–2026.09.11 | ₩380,282 | ₩383,528 | ₩373,215 | ₩378,807 | -0.39% | 103.3만 |
| 2026.08.31–2026.09.04 | ₩380,966 | ₩387,176 | ₩374,113 | ₩383,206 | +0.59% | 128.7만 |
| 2026.08.24–2026.08.28 | ₩382,146 | ₩387,913 | ₩379,290 | ₩383,085 | +0.25% | 132.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩386,425 |
| ₩367,944 |
| ₩380,926 |
| +0.74% |
| 208.2만 |
| 2026.08.10–2026.08.14 | ₩385,499 | ₩389,590 | ₩373,322 | ₩378,700 | -1.76% | 166.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩376,205 | ₩407,614 | ₩373,617 | ₩388,315 | +3.22% | 254.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩371,740 | ₩381,731 | ₩369,835 | ₩374,422 | +0.72% | 220.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩371,270 | ₩373,832 | ₩361,802 | ₩371,404 | +0.04% | 137.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩376,715 | ₩379,478 | ₩364,444 | ₩371,270 | -1.45% | 149.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩375,656 | ₩381,033 | ₩371,243 | ₩374,019 | -0.44% | 192.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩353,085 | ₩374,837 | ₩353,031 | ₩374,811 | +6.15% | 127.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩349,062 | ₩360,313 | ₩349,062 | ₩354,627 | +1.59% | 215.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩349,102 | ₩356,277 | ₩346,594 | ₩348,498 | -0.17% | 200.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩341,431 | ₩350,161 | ₩333,679 | ₩350,014 | +2.51% | 203.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩331,654 | ₩346,929 | ₩330,755 | ₩345,132 | +4.06% | 259.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩342,812 | ₩345,159 | ₩329,307 | ₩333,760 | -2.64% | 148.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩341,404 | ₩349,987 | ₩337,662 | ₩341,739 | +0.10% | 195.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩321,864 | ₩344,891 | ₩320,617 | ₩341,457 | +6.09% | 240만 |
|---|
| 2026.05.04–2026.05.08 | ₩308,319 | ₩324,265 | ₩303,866 | ₩321,421 | +4.25% | 313.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩306,897 | ₩320,282 | ₩306,643 | ₩310,478 | +1.17% | 231만 |
|---|
| 2026.04.20–2026.04.24 | ₩305,140 | ₩311,135 | ₩302,606 | ₩308,185 | +1.00% | 202만 |
|---|
| 2026.04.13–2026.04.17 | ₩293,741 | ₩308,466 | ₩292,561 | ₩305,449 | +3.99% | 146.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩291,059 | ₩301,345 | ₩289,168 | ₩294,237 | +1.09% | 142.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩288,658 | ₩295,310 | ₩286,486 | ₩292,708 | +1.40% | 111.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩289,718 | ₩297,724 | ₩284,474 | ₩286,030 | -1.27% | 144.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩295,149 | ₩303,276 | ₩282,221 | ₩285,399 | -3.30% | 228.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩296,759 | ₩298,784 | ₩285,480 | ₩293,071 | -1.24% | 170.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩307,903 | ₩315,829 | ₩296,142 | ₩298,945 | -2.91% | 177.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩299,360 | ₩308,842 | ₩290,040 | ₩307,903 | +2.85% | 225.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩293,634 | ₩301,064 | ₩291,126 | ₩300,822 | +2.45% | 199.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩324,855 | ₩327,805 | ₩281,443 | ₩291,662 | -10.22% | 398.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩321,220 | ₩330,326 | ₩319,973 | ₩326,303 | +1.58% | 196.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩314,703 | ₩322,467 | ₩311,994 | ₩319,356 | +1.48% | 150만 |
|---|
| 2026.01.20–2026.01.23 | ₩312,114 | ₩320,429 | ₩310,062 | ₩312,999 | +0.28% | 122.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩317,774 | ₩321,864 | ₩312,838 | ₩313,817 | -1.24% | 165.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩315,829 | ₩324,251 | ₩312,423 | ₩319,182 | +1.06% | 170.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩322,561 | ₩326,625 | ₩315,494 | ₩318,806 | -1.16% | 125.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩320,349 | ₩326,907 | ₩320,322 | ₩322,038 | +0.53% | 94만 |
|---|
| 2025.12.15–2025.12.19 | ₩310,183 | ₩322,642 | ₩308,373 | ₩320,550 | +3.34% | 228.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩297,912 | ₩308,601 | ₩294,546 | ₩307,514 | +3.22% | 162.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩304,644 | ₩306,696 | ₩294,412 | ₩298,891 | -1.89% | 158.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩303,960 | ₩309,043 | ₩301,332 | ₩305,985 | +0.67% | 94.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩305,999 | ₩308,453 | ₩299,360 | ₩304,188 | -0.59% | 121.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩299,347 | ₩311,162 | ₩296,316 | ₩306,562 | +2.41% | 138.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩282,771 | ₩302,861 | ₩278,654 | ₩300,836 | +6.39% | 185.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩284,353 | ₩286,191 | ₩276,307 | ₩283,938 | -0.15% | 178.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩281,108 | ₩285,855 | ₩278,748 | ₩284,125 | +1.07% | 117만 |
|---|
| 2025.10.13–2025.10.17 | ₩292,105 | ₩299,199 | ₩277,608 | ₩280,437 | -3.99% | 142.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩295,163 | ₩296,289 | ₩291,488 | ₩291,515 | -1.24% | 29.9만 |
|---|