Hot Features
프리미엄
Travelers Companies Inc (PA9)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.047258979206 | 211.6 | 216.9 | 210.9 | 46 | 214.38448276 | DE |
| 4 | 6.2 | 3.01997077448 | 205.3 | 219.9 | 204.2 | 124 | 213.66661303 | DE |
| 12 | 23.5 | 12.5 | 188 | 219.9 | 186 | 128 | 200.02217585 | DE |
| 26 | 3 | 1.43884892086 | 208.5 | 219.9 | 186 | 110 | 199.63738138 | DE |
| 52 | 51.75 | 32.3943661972 | 159.75 | 219.9 | 148.94999 | 105 | 188.69067061 | DE |
| 156 | 76.7 | 56.8991097923 | 134.8 | 219.9 | 129.7 | 68 | 173.36933681 | DE |
| 260 | 90.1 | 74.2174629325 | 121.4 | 219.9 | 77.9 | 52 | 159.86150566 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727468760 | 212.2 | -0.1 | -0.05 | 210.9 | 213.3 | 210.9 | 141 |
| 1727382360 | 212.3 | -0.7 | -0.33 | 214.5 | 214.5 | 211.2 | 31 |
| 1727295960 | 213 | -3.6 | -1.66 | 212.6 | 213 | 212.6 | 16 |
| 1727209560 | 216.6 | 1.3 | 0.60 | 214.2 | 216.9 | 214.2 | 60 |
| 1727123160 | 215.3 | 2.2 | 1.03 | 213.1 | 215.7 | 213.1 | 52 |
| 1726864020 | 213.1 | -1.2 | -0.56 | 211.6 | 214.2 | 211.6 | 73 |
| 1726777560 | 214.3 | -2.4 | -1.11 | 216.4 | 219.4 | 214.1 | 183 |
| 1726691220 | 216.7 | -0.6 | -0.28 | 216.3 | 217.1 | 216.3 | 46 |
| 1726604760 | 217.3 | -0.1 | -0.05 | 217 | 218.9 | 217 | 57 |
| 1726518420 | 217.4 | 2.8 | 1.30 | 215.4 | 217.5 | 214.6 | 179 |
| 1726259160 | 214.6 | 2.9 | 1.37 | 212.5 | 214.6 | 212.2 | 85 |
| 1726172760 | 211.7 | 1.7 | 0.81 | 209.4 | 212 | 209.4 | 204 |
| 1726086360 | 210 | -7.5 | -3.45 | 216.5 | 217.1 | 208.9 | 143 |
| 1725999960 | 217.5 | -1.4 | -0.64 | 218 | 219.9 | 217.5 | 69 |
| 1725913620 | 218.9 | 9.2 | 4.39 | 214.4 | 219.1 | 213.4 | 699 |
| 1725654360 | 209.7 | 2.1 | 1.01 | 209.7 | 212.1 | 209.7 | 61 |
| 1725567960 | 207.6 | -0.2 | -0.10 | 210 | 210 | 207.2 | 186 |
| 1725481560 | 207.8 | 1.7 | 0.82 | 208.3 | 208.3 | 207.8 | 15 |
| 1725395160 | 206.1 | 1.4 | 0.68 | 205.1 | 207 | 205.1 | 33 |
| 1725308760 | 204.7 | 0.4 | 0.20 | 206.4 | 206.9 | 204.2 | 220 |
| 1725049560 | 204.3 | 2 | 0.99 | 205.3 | 205.6 | 204.3 | 74 |
| 1724963160 | 202.3 | 0 | 0.00 | 202.3 | 202.3 | 202.3 | 0 |
| 1724876760 | 202.3 | 3.75 | 1.89 | 199.8 | 202.3 | 199.8 | 80 |
| 1724790420 | 198.55 | -0.7 | -0.35 | 198.55 | 198.55 | 198.55 | 1 |
| 1724704020 | 199.25 | 2.6 | 1.32 | 199.25 | 199.25 | 199.25 | 2 |
| 1724444820 | 196.65 | 1.05 | 0.54 | 197.35 | 197.75 | 196.65 | 53 |
| 1724358360 | 195.6 | 0 | 0.00 | 195.6 | 195.6 | 195.6 | 0 |
| 1724271960 | 195.6 | 0.25 | 0.13 | 194.5 | 195.6 | 194.5 | 16 |
| 1724185560 | 195.35 | -1.85 | -0.94 | 198.65 | 198.65 | 195.35 | 94 |
| 1724099220 | 197.2 | 0.5 | 0.25 | 195.1 | 197.2 | 195.1 | 6 |
| 1723840020 | 196.7 | 0 | 0.00 | 196.7 | 196.7 | 196.7 | 0 |
| 1723753620 | 196.7 | 5.15 | 2.69 | 196.3 | 198.5 | 195.2 | 93 |
| 1723667160 | 191.55 | 0 | 0.00 | 191.55 | 191.55 | 191.55 | 0 |
| 1723580760 | 191.55 | -1 | -0.52 | 191.55 | 191.55 | 191.55 | 10 |
| 1723494360 | 192.55 | -1.25 | -0.64 | 193.5 | 193.5 | 192.55 | 499 |
| 1723235220 | 193.8 | 1.1 | 0.57 | 195.15 | 195.15 | 193.8 | 18 |
| 1723148820 | 192.7 | 0.75 | 0.39 | 192.6 | 192.7 | 190.1 | 37 |
| 1723062360 | 191.95 | 1.1 | 0.58 | 193 | 193 | 191.95 | 3 |
| 1722975960 | 190.85 | 2.15 | 1.14 | 190.8 | 192.2 | 190.8 | 93 |
| 1722889620 | 188.7 | -7.6 | -3.87 | 191.4 | 195 | 188.7 | 851 |
| 1722630360 | 196.3 | 0.3 | 0.15 | 193.7 | 196.3 | 192.25 | 158 |
| 1722544020 | 196 | -4.1 | -2.05 | 201 | 202.1 | 195.9 | 83 |
| 1722457560 | 200.1 | -2.4 | -1.19 | 205.2 | 207 | 200.1 | 145 |
| 1722371220 | 202.5 | 4.65 | 2.35 | 202.5 | 202.5 | 202.5 | 24 |
| 1722284760 | 197.85 | 0.25 | 0.13 | 199.7 | 200 | 197.5 | 125 |
| 1722025620 | 197.6 | 4 | 2.07 | 193.65 | 197.6 | 193.65 | 68 |
| 1721939160 | 193.6 | 1.85 | 0.96 | 192.3 | 193.6 | 192.3 | 31 |
| 1721852820 | 191.75 | 0.35 | 0.18 | 192.3 | 192.45 | 191.6 | 88 |
| 1721766420 | 191.4 | 3.8 | 2.03 | 187.45 | 191.4 | 187.45 | 132 |
| 1721679960 | 187.6 | -1 | -0.53 | 188.1 | 188.4 | 186.6 | 92 |
| 1721420760 | 188.6 | -14.8 | -7.28 | 202.9 | 205.5 | 186.9 | 736 |
| 1721334360 | 203.4 | 0.9 | 0.44 | 201.2 | 205 | 201.2 | 27 |
| 1721248020 | 202.5 | 3.05 | 1.53 | 199.8 | 202.5 | 199.15 | 406 |
| 1721161560 | 199.45 | 3.35 | 1.71 | 195.1 | 199.9 | 195.1 | 90 |
| 1721075160 | 196.1 | 1.65 | 0.85 | 195.95 | 196.1 | 192.1 | 70 |
| 1720815960 | 194.45 | 5.05 | 2.67 | 192.85 | 194.45 | 192.85 | 43 |
| 1720729560 | 189.4 | -0.95 | -0.50 | 189.55 | 189.55 | 189.4 | 42 |
| 1720643220 | 190.35 | 1.15 | 0.61 | 186.85 | 190.35 | 186.85 | 79 |
| 1720556760 | 189.2 | 0.6 | 0.32 | 187.85 | 190.25 | 187.4 | 164 |
| 1720470360 | 188.6 | 2.4 | 1.29 | 187 | 190.95 | 187 | 141 |
| 1720211220 | 186.2 | -2.95 | -1.56 | 188 | 189 | 186 | 102 |
| 1720124820 | 189.15 | 1.35 | 0.72 | 188.55 | 189.15 | 188.55 | 23 |
| 1720038420 | 187.8 | -2 | -1.05 | 190.45 | 190.6 | 187.3 | 161 |
| 1719952020 | 189.8 | 0.6 | 0.32 | 188.05 | 189.8 | 187.3 | 466 |
| 1719865620 | 189.2 | -0.85 | -0.45 | 190.5 | 191.55 | 188.6 | 135 |
| 1719606420 | 190.05 | -3.2 | -1.66 | 189.2 | 190.1 | 189.2 | 119 |
