Hot Features
프리미엄
Travelers Companies Inc (PA9)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 1.9404915912 | 231.9 | 242.5 | 226.4 | 181 | 235.94598338 | DE |
| 4 | 2.9 | 1.24197002141 | 233.5 | 242.5 | 221.2 | 207 | 231.54585242 | DE |
| 12 | 1 | 0.424808836024 | 235.4 | 255.2 | 221.2 | 207 | 238.17131741 | DE |
| 26 | 31.2 | 15.2046783626 | 205.2 | 255.2 | 188.7 | 168 | 227.76391916 | DE |
| 52 | 38.4 | 19.3939393939 | 198 | 255.2 | 186 | 134 | 217.07886526 | DE |
| 156 | 85.6 | 56.7639257294 | 150.8 | 255.2 | 146.7 | 82 | 193.00992958 | DE |
| 260 | 116.66 | 97.427760147 | 119.74 | 255.2 | 77.9 | 63 | 176.04263944 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 238.1 | -1.8 | -0.75 | 239.5 | 242.4 | 238.1 | 129 |
| 1738272420 | 239.9 | 0 | 0.00 | 239.9 | 239.9 | 239.9 | 0 |
| 1738186020 | 239.9 | 0.9 | 0.38 | 237 | 239.9 | 237 | 53 |
| 1738099620 | 239 | 0.8 | 0.34 | 242.5 | 242.5 | 239 | 63 |
| 1738013220 | 238.2 | 8.3 | 3.61 | 229.6 | 238.2 | 226.4 | 393 |
| 1737754020 | 229.9 | -2.4 | -1.03 | 231.9 | 233.9 | 229 | 213 |
| 1737667620 | 232.3 | -7 | -2.93 | 238.3 | 238.6 | 231.8 | 91 |
| 1737581220 | 239.3 | 9.2 | 4.00 | 231.4 | 242.4 | 231.4 | 201 |
| 1737494820 | 230.1 | -0.9 | -0.39 | 230.7 | 231.1 | 230.1 | 23 |
| 1737408420 | 231 | -3.6 | -1.53 | 233.5 | 233.5 | 231 | 7 |
| 1737149220 | 234.6 | 0.9 | 0.39 | 237.1 | 237.1 | 234.6 | 173 |
| 1737062820 | 233.7 | -0.5 | -0.21 | 232.3 | 233.7 | 232.3 | 5 |
| 1736976420 | 234.2 | 5.4 | 2.36 | 231.3 | 234.3 | 231.3 | 47 |
| 1736890020 | 228.8 | 1 | 0.44 | 227.2 | 228.8 | 226.3 | 159 |
| 1736803620 | 227.8 | 0.4 | 0.18 | 225.2 | 229.7 | 221.2 | 358 |
| 1736544420 | 227.4 | -6.6 | -2.82 | 233.7 | 233.8 | 222 | 1463 |
| 1736458020 | 234 | -1.8 | -0.76 | 236.5 | 236.5 | 233.2 | 85 |
| 1736371620 | 235.8 | 3.4 | 1.46 | 233.4 | 237.5 | 233 | 332 |
| 1736285220 | 232.4 | -2.3 | -0.98 | 231.3 | 233.9 | 231.3 | 4 |
| 1736198820 | 234.7 | 0.3 | 0.13 | 235.6 | 235.6 | 232.5 | 152 |
| 1735939620 | 234.4 | -0.2 | -0.09 | 233.5 | 235.9 | 233.5 | 108 |
| 1735853220 | 234.6 | 5.3 | 2.31 | 234 | 234.6 | 233.8 | 18 |
| 1735594020 | 229.3 | -2.1 | -0.91 | 231.6 | 231.6 | 229.3 | 8 |
| 1735334820 | 231.4 | -0.4 | -0.17 | 233.1 | 234.2 | 231.4 | 42 |
| 1734989220 | 231.8 | -0.5 | -0.22 | 230.7 | 232.9 | 230 | 36 |
| 1734730020 | 232.3 | 2.4 | 1.04 | 226.4 | 232.3 | 226.3 | 797 |
| 1734643620 | 229.9 | 1.9 | 0.83 | 226.5 | 229.9 | 226.5 | 12 |
| 1734557220 | 228 | -7.3 | -3.10 | 234.5 | 234.5 | 228 | 129 |
| 1734470820 | 235.3 | -0.8 | -0.34 | 232.2 | 235.3 | 231.8 | 102 |
| 1734384420 | 236.1 | -0.3 | -0.13 | 235.7 | 237.5 | 235.4 | 233 |
| 1734125220 | 236.4 | 3.7 | 1.59 | 232.5 | 236.4 | 231.1 | 343 |
| 1734038820 | 232.7 | 1 | 0.43 | 231 | 234.1 | 229.5 | 683 |
| 1733952420 | 231.7 | -3.1 | -1.32 | 234.1 | 234.6 | 231.2 | 366 |
| 1733866020 | 234.8 | -5.2 | -2.17 | 238 | 241 | 234.8 | 79 |
| 1733779620 | 240 | -6.4 | -2.60 | 248.3 | 248.3 | 239.5 | 169 |
| 1733520420 | 246.4 | -2.9 | -1.16 | 247.5 | 249.9 | 245.6 | 37 |
| 1733434020 | 249.3 | 2.7 | 1.09 | 249.5 | 249.5 | 249.1 | 13 |
| 1733347620 | 246.6 | -2.8 | -1.12 | 248.6 | 248.6 | 246.3 | 181 |
| 1733261220 | 249.4 | -1.3 | -0.52 | 251.5 | 251.6 | 248.2 | 157 |
| 1733174820 | 250.7 | -4 | -1.57 | 255.2 | 255.2 | 250.7 | 286 |
| 1732915620 | 254.7 | 0.1 | 0.04 | 254.2 | 254.7 | 251.8 | 203 |
| 1732829220 | 254.6 | 1.4 | 0.55 | 254.5 | 254.7 | 254.5 | 42 |
| 1732742820 | 253.2 | 1.2 | 0.48 | 251.7 | 253.2 | 251.7 | 126 |
| 1732656420 | 252 | 1.2 | 0.48 | 247.8 | 252.1 | 247.6 | 444 |
| 1732570020 | 250.8 | -1.1 | -0.44 | 253.8 | 254 | 250.8 | 344 |
| 1732310820 | 251.9 | 2.7 | 1.08 | 250.4 | 251.9 | 249 | 166 |
| 1732224420 | 249.2 | 3.7 | 1.51 | 244.6 | 250 | 242.8 | 248 |
| 1732138020 | 245.5 | 1.5 | 0.61 | 247.7 | 248.7 | 245.5 | 275 |
| 1732051620 | 244 | -4.4 | -1.77 | 249.5 | 249.5 | 244 | 211 |
| 1731965220 | 248.4 | 0.5 | 0.20 | 248.9 | 248.9 | 245.3 | 213 |
| 1731705960 | 247.9 | 5.7 | 2.35 | 242 | 247.9 | 240.7 | 68 |
| 1731619560 | 242.2 | -1.4 | -0.57 | 243.5 | 243.5 | 242.2 | 38 |
| 1731533160 | 243.6 | -0.1 | -0.04 | 243.5 | 244.8 | 241.8 | 311 |
| 1731446820 | 243.7 | 0.4 | 0.16 | 241.6 | 244.3 | 241.6 | 123 |
| 1731360420 | 243.3 | 4.7 | 1.97 | 242.2 | 244.1 | 241 | 540 |
| 1731101220 | 238.6 | 4.7 | 2.01 | 235.4 | 238.7 | 235 | 208 |
| 1731014760 | 233.9 | -1.7 | -0.72 | 237.2 | 237.9 | 232 | 409 |
| 1730928360 | 235.6 | 12.5 | 5.60 | 233 | 238 | 233 | 173 |
| 1730841960 | 223.1 | -0.4 | -0.18 | 224.3 | 224.3 | 221.8 | 111 |
| 1730755560 | 223.5 | -3.8 | -1.67 | 226.5 | 226.5 | 223.3 | 98 |
| 1730496360 | 227.3 | -1.8 | -0.79 | 227.4 | 229.4 | 227.3 | 51 |
