GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Travelers Companies : ( TRV:US )

156.46USD ▲ 0.44 (0.28%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 156.46 ▲0.44 ▲0.28%
21-09-23 156.02 ▲1.64 ▲1.06%
21-09-22 154.38 ▲1.41 ▲0.92%
21-09-21 152.97 ▲0.31 ▲0.2%
21-09-20 152.66 ▼-3.63 ▼-2.32%
21-09-17 156.29 ▼-0.38 ▼-0.24%
21-09-16 156.67 ▼-0.91 ▼-0.58%
21-09-15 157.58 ▲1.23 ▲0.79%
21-09-14 156.35 ▼-2.55 ▼-1.6%
21-09-13 158.90 ▲2.54 ▲1.62%
21-09-10 156.36 ▼-1.60 ▼-1.01%
21-09-09 157.96 ▼-0.78 ▼-0.49%
21-09-08 158.74 ▲0.94 ▲0.6%
21-09-07 157.80 ▼-1.37 ▼-0.86%
21-09-03 159.17 ▼-0.80 ▼-0.5%
21-09-02 159.97 ▲0.69 ▲0.43%
21-09-01 159.28 ▼-0.43 ▼-0.27%
21-08-31 159.71 ▲0.27 ▲0.17%
21-08-30 159.44 ▼-2.65 ▼-1.63%
21-08-27 162.09 ▲2.12 ▲1.33%
21-08-26 159.97 ▼-2.61 ▼-1.61%
21-08-25 162.58 ▲1.94 ▲1.21%
21-08-24 160.64 ▲0.74 ▲0.46%
21-08-23 159.90 ▼-0.94 ▼-0.58%
21-08-20 160.84 ▲1.36 ▲0.85%
21-08-19 159.48 ▲0.76 ▲0.48%
21-08-18 158.72 ▼-0.18 ▼-0.11%
21-08-17 158.90 ▲1.16 ▲0.74%
21-08-16 157.74 ▲1.43 ▲0.91%
21-08-13 156.31 ▼-0.18 ▼-0.12%
21-08-12 156.49 ▲0.28 ▲0.18%
21-08-11 156.21 ▲1.99 ▲1.29%
21-08-10 154.22 ▲0.85 ▲0.55%
21-08-09 153.37 ▲0.55 ▲0.36%
21-08-06 152.82 ▲2.24 ▲1.49%
21-08-05 150.58 ▲1.06 ▲0.71%
21-08-04 149.52 ▼-0.87 ▼-0.58%
21-08-03 150.39 ▲1.44 ▲0.97%
21-08-02 148.95 ▲0.03 ▲0.02%
21-07-30 148.92 ▲0.04 ▲0.03%
21-07-29 148.88 ▲2.06 ▲1.4%
21-07-28 146.82 ▼-2.56 ▼-1.71%
21-07-27 149.38 ▲0.56 ▲0.38%
21-07-26 148.82 ▲0.95 ▲0.64%
21-07-23 147.87 ▲0.11 ▲0.07%
21-07-22 147.76 ▼-4.08 ▼-2.69%
21-07-21 151.84 ▲0.75 ▲0.5%
21-07-20 151.09 ▼-0.17 ▼-0.11%
21-07-19 151.26 ▼-5.13 ▼-3.28%
21-07-16 156.39 ▲0.81 ▲0.52%
21-07-15 155.58 ▲1.05 ▲0.68%
21-07-14 154.53 ▲1.54 ▲1.01%
21-07-13 152.99 ▼-1.10 ▼-0.71%
21-07-12 154.09 ▲0.76 ▲0.5%
21-07-09 153.33 ▲4.81 ▲3.24%
21-07-08 148.52 ▼-3.67 ▼-2.41%
21-07-07 152.19 ▲1.35 ▲0.89%
21-07-06 150.84 ▲4.84 ▲3.32%
21-07-03 146.00 ▼-5.23 ▼-3.46%
21-07-02 151.23 ▼-0.60 ▼-0.4%
21-07-01 151.83 ▲2.12 ▲1.42%
21-06-30 149.71 ▲0.19 ▲0.13%
21-06-29 149.52 ▲0.07 ▲0.05%
21-06-28 149.45 ▼-2.27 ▼-1.5%
21-06-25 151.72 ▲1.75 ▲1.17%
21-06-24 149.97 ▲2.07 ▲1.4%
21-06-23 147.90 ▼-0.40 ▼-0.27%
21-06-22 148.30 ▼-0.35 ▼-0.24%
21-06-21 148.65 ▲3.89 ▲2.69%
21-06-18 144.76 ▼-4.11 ▼-2.76%
21-06-17 148.87 ▼-3.92 ▼-2.57%
21-06-16 152.79 ▼-1.83 ▼-1.18%
21-06-15 154.62 ▲1.37 ▲0.89%
21-06-14 153.25 ▼-1.23 ▼-0.8%
21-06-11 154.48 ▲0.46 ▲0.3%
21-06-10 154.02 ▼-0.72 ▼-0.47%
21-06-09 154.74 ▼-2.80 ▼-1.78%
21-06-08 157.54 ▼-0.22 ▼-0.14%
21-06-07 157.76 ▼-2.24 ▼-1.4%
21-06-04 160.00 ▼-1.00 ▼-0.62%
21-06-03 161.00 ▲0.80 ▲0.5%
21-06-02 160.20 ▼-0.69 ▼-0.43%
21-06-01 160.89 ▲9.14 ▲6.02%
21-05-29 151.75 ▼-7.95 ▼-4.98%
21-05-28 159.70 ▲0.35 ▲0.22%
21-05-27 159.35 ▲2.21 ▲1.41%
21-05-26 157.14 ▲0.59 ▲0.38%
21-05-25 156.55 ▼-2.18 ▼-1.37%
21-05-24 158.73 ▼-0.35 ▼-0.22%
21-05-21 159.08 ▲0.27 ▲0.17%
21-05-20 158.81 ▲1.81 ▲1.15%
21-05-19 157.00 ▼-0.29 ▼-0.18%
21-05-18 157.29 ▼-2.96 ▼-1.85%
21-05-17 160.25 ▼-0.26 ▼-0.16%
21-05-14 160.51 ▲2.75 ▲1.74%
21-05-13 157.76 ▲4.01 ▲2.61%
21-05-12 153.75 ▼-2.94 ▼-1.88%
21-05-11 156.69 ▼-4.98 ▼-3.08%
21-05-10 161.67 ▲0.86 ▲0.53%
21-05-07 160.81 ▲0.31 ▲0.19%
21-05-06 160.50 ▲1.21 ▲0.76%
21-05-05 159.29 ▲0.76 ▲0.48%
21-05-04 158.53 ▲1.94 ▲1.24%
21-05-03 156.59 ▲1.93 ▲1.25%
21-04-30 154.66 ▼-1.04 ▼-0.67%
21-04-29 155.70 ▲1.91 ▲1.24%
21-04-28 153.79 ▼-1.41 ▼-0.91%
21-04-27 155.20 ▼-0.53 ▼-0.34%
21-04-26 155.73 ▼-2.11 ▼-1.34%
21-04-23 157.84 ▲1.97 ▲1.26%
21-04-22 155.87 ▼-1.51 ▼-0.96%
21-04-21 157.38 ▲1.65 ▲1.06%
21-04-20 155.73 ▲1.35 ▲0.87%
21-04-19 154.38 ▼-1.57 ▼-1.01%
21-04-16 155.95 ▲1.59 ▲1.03%
21-04-15 154.36 ▼-1.07 ▼-0.69%
21-04-14 155.43 ▲3.22 ▲2.12%
21-04-13 152.21 ▲0.37 ▲0.24%
21-04-12 151.84 ▲0.19 ▲0.13%
21-04-09 151.65 ▲1.29 ▲0.86%
21-04-08 150.36 ▼-1.93 ▼-1.27%
21-04-07 152.29 ▲0.54 ▲0.36%
21-04-06 151.75 ▼-0.28 ▼-0.18%
21-04-05 152.03 ▲1.41 ▲0.94%
21-04-01 150.62 ▲0.22 ▲0.15%
21-03-31 150.40 ▼-3.63 ▼-2.36%
21-03-30 154.03 ▲0.18 ▲0.12%
21-03-29 153.85 ▲0.21 ▲0.14%
21-03-26 153.64 ▲0.86 ▲0.56%
21-03-25 152.78 ▲3.50 ▲2.34%
21-03-24 149.28 ▲2.28 ▲1.55%
21-03-23 147.00 ▼-0.59 ▼-0.4%
21-03-22 147.59 ▼-1.71 ▼-1.15%
21-03-19 149.30 ▼-7.53 ▼-4.8%
21-03-18 156.83 ▼-1.09 ▼-0.69%
21-03-17 157.92 ▲1.45 ▲0.93%
21-03-16 156.47 ▼-0.87 ▼-0.55%
21-03-15 157.34 ▲0.07 ▲0.04%
21-03-12 157.27 ▲2.18 ▲1.41%
21-03-11 155.09 ▼-0.29 ▼-0.19%
21-03-10 155.38 ▲1.56 ▲1.01%
21-03-09 153.82 ▼-1.93 ▼-1.24%
21-03-08 155.75 ▲3.39 ▲2.22%
21-03-05 152.36 ▲3.34 ▲2.24%
21-03-04 149.02 ▼-1.69 ▼-1.12%
21-03-03 150.71 ▲1.59 ▲1.07%
21-03-02 149.12 ▼-1.27 ▼-0.84%
21-03-01 150.39 ▲4.89 ▲3.36%
21-02-26 145.50 ▼-2.50 ▼-1.69%
21-02-25 148.00 ▼-2.96 ▼-1.96%
21-02-24 150.96 ▲1.63 ▲1.09%
21-02-23 149.33 ▲1.46 ▲0.99%
21-02-22 147.87 ▲1.96 ▲1.34%
21-02-19 145.91 ▼-1.78 ▼-1.21%
21-02-18 147.69 ▼-0.76 ▼-0.51%
21-02-17 148.45 ▲1.03 ▲0.7%
21-02-16 147.42 ▲1.46 ▲1%
21-02-12 145.96 ▼-0.38 ▼-0.26%
21-02-11 146.34 ▲0.41 ▲0.28%
21-02-10 145.93 ▼-1.23 ▼-0.84%
21-02-09 147.16 ▲0.96 ▲0.66%
21-02-08 146.20 ▲1.36 ▲0.94%
21-02-05 144.84 ▲0.91 ▲0.63%
21-02-04 143.93 ▲5.27 ▲3.8%
21-02-03 138.66 ▼-1.17 ▼-0.84%
21-02-02 139.83 ▲1.62 ▲1.17%
21-02-01 138.21 ▲1.91 ▲1.4%
21-01-29 136.30 ▼-3.70 ▼-2.64%
21-01-28 140.00 ▲0.50 ▲0.36%
21-01-27 139.50 ▼-4.21 ▼-2.93%
21-01-26 143.71 ▼-2.65 ▼-1.81%
21-01-25 146.36 ▲0.52 ▲0.36%
21-01-22 145.84 ▼-2.88 ▼-1.94%
21-01-21 148.72 ▲3.70 ▲2.55%
21-01-20 145.02 ▲1.51 ▲1.05%
21-01-19 143.51 ▲0.27 ▲0.19%
21-01-15 143.24 ▲0.92 ▲0.65%
21-01-14 142.32 ▲0.07 ▲0.05%
21-01-13 142.25 ▲1.83 ▲1.3%
21-01-12 140.42 ▲2.99 ▲2.18%
21-01-11 137.43 ▼-2.22 ▼-1.59%
21-01-08 139.65 ▲0.58 ▲0.42%
21-01-07 139.07 ▼-0.03 ▼-0.02%
21-01-06 139.10 ▲4.57 ▲3.4%
21-01-05 134.53 ▼-1.12 ▼-0.83%
21-01-04 135.65 ▼-4.72 ▼-3.36%
20-12-31 140.37 ▲1.29 ▲0.93%
20-12-30 139.08 ▲0.73 ▲0.53%
20-12-29 138.35 ▼-0.84 ▼-0.6%
20-12-28 139.19 ▲0.70 ▲0.51%
20-12-24 138.49 ▲0.54 ▲0.39%
20-12-23 137.95 ▲1.47 ▲1.08%
20-12-22 136.48 ▼-1.67 ▼-1.21%
20-12-21 138.15 ▼-0.71 ▼-0.51%
20-12-18 138.86 ▲0.83 ▲0.6%
20-12-17 138.03 ▲0.59 ▲0.43%
20-12-16 137.44 ▲0.18 ▲0.13%
20-12-15 137.26 ▲3.27 ▲2.44%
20-12-14 133.99 ▼-0.96 ▼-0.71%
20-12-11 134.95 ▼-1.76 ▼-1.29%
20-12-10 136.71 ▲1.80 ▲1.33%
20-12-09 134.91 ▼-0.35 ▼-0.26%
20-12-08 135.26 ▲1.36 ▲1.02%
20-12-07 133.90 ▼-2.26 ▼-1.66%
20-12-04 136.16 ▲1.07 ▲0.79%
20-12-03 135.09 ▲1.05 ▲0.78%
20-12-02 134.04 ▲0.63 ▲0.47%
20-12-01 133.41 ▲3.76 ▲2.9%
20-11-30 129.65 ▼-4.79 ▼-3.56%
20-11-27 134.44 ▼-1.58 ▼-1.16%
20-11-25 136.02 ▼-0.37 ▼-0.27%
20-11-24 136.39 ▲1.76 ▲1.31%
20-11-23 134.63 ▲0.08 ▲0.06%
20-11-20 134.55 ▲0.68 ▲0.51%
20-11-19 133.87 ▼-0.50 ▼-0.37%
20-11-18 134.37 ▼-0.67 ▼-0.5%
20-11-17 135.04 ▼-1.25 ▼-0.92%
20-11-16 136.29 ▲1.66 ▲1.23%
20-11-13 134.63 ▲2.23 ▲1.68%
20-11-12 132.40 ▼-2.56 ▼-1.9%
20-11-11 134.96 ▼-1.40 ▼-1.03%
20-11-10 136.36 ▲2.08 ▲1.55%
20-11-09 134.28 ▲7.28 ▲5.73%
20-11-06 127.00 ▼-0.58 ▼-0.45%
20-11-05 127.58 ▲3.74 ▲3.02%
20-11-04 123.84 ▼-2.50 ▼-1.98%
20-11-03 126.34 ▲2.84 ▲2.3%
20-11-02 123.50 ▲2.79 ▲2.31%
20-10-30 120.71 ▼-1.75 ▼-1.43%
20-10-29 122.46 ▲0.96 ▲0.79%
20-10-28 121.50 ▲2.41 ▲2.02%
20-10-27 119.09 ▼-2.45 ▼-2.02%
20-10-26 121.54 ▼-4.43 ▼-3.52%
20-10-23 125.97 ▼-0.17 ▼-0.13%
20-10-22 126.14 ▲1.14 ▲0.91%
20-10-21 125.00 ▲6.89 ▲5.83%
20-10-20 118.11 ▲6.27 ▲5.61%
20-10-19 111.84 ▼-1.48 ▼-1.31%
20-10-16 113.32 ▲0.68 ▲0.6%
20-10-15 112.64 ▲0.61 ▲0.54%
20-10-14 112.03 ▼-0.86 ▼-0.76%
20-10-13 112.89 ▼-3.65 ▼-3.13%
20-10-12 116.54 ▲0.71 ▲0.61%
20-10-09 115.83 ▲0.21 ▲0.18%
20-10-08 115.62 ▲1.82 ▲1.6%
20-10-07 113.80 ▲2.27 ▲2.04%
20-10-06 111.53 ▼-0.38 ▼-0.34%
20-10-05 111.91 ▲3.33 ▲3.07%
20-10-02 108.58 ▲0.77 ▲0.71%
20-10-01 107.81 ▼-0.38 ▼-0.35%
20-09-30 108.19 ▲0.75 ▲0.7%
20-09-29 107.44 ▼-2.78 ▼-2.52%
바로가기