Travelers

TRV
🏛️ 독일 →
236.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 231.60 231.60 229.30 229.30 0.0M
2024-12-27 233.10 234.20 231.40 231.40 0.0M
2024-12-23 230.70 232.90 230.00 231.80 0.0M
2024-12-20 226.40 232.30 226.30 232.30 0.0M
2024-12-19 226.50 229.90 226.50 229.90 0.0M
2024-12-18 234.50 234.50 228.00 228.00 0.0M
2024-12-17 232.20 235.30 231.80 235.30 0.0M
2024-12-16 235.70 237.50 235.40 236.10 0.0M
2024-12-13 232.50 236.40 231.10 236.40 0.0M
2024-12-12 231.00 234.10 229.50 232.70 0.0M
2024-12-11 234.10 234.60 231.20 231.70 0.0M
2024-12-10 238.00 241.00 234.80 234.80 0.0M
2024-12-09 248.30 248.30 239.50 240.00 0.0M
2024-12-06 247.50 249.90 245.60 246.40 0.0M
2024-12-05 249.50 249.50 249.10 249.30 0.0M
2024-12-04 248.60 248.60 246.30 246.60 0.0M
2024-12-03 251.50 251.60 248.20 249.40 0.0M
2024-12-02 255.20 255.20 250.70 250.70 0.0M
2024-11-29 254.20 254.70 251.80 254.70 0.0M
2024-11-28 254.50 254.70 254.50 254.60 0.0M
2024-11-27 251.70 253.20 251.70 253.20 0.0M
2024-11-26 247.80 252.10 247.60 252.00 0.0M
2024-11-25 253.80 254.00 250.80 250.80 0.0M
2024-11-22 250.40 251.90 249.00 251.90 0.0M
2024-11-21 244.60 250.00 242.80 249.20 0.0M
2024-11-20 247.70 248.70 245.50 245.50 0.0M
2024-11-19 249.50 249.50 244.00 244.00 0.0M
2024-11-18 248.90 248.90 245.30 248.40 0.0M
2024-11-15 242.00 247.90 240.70 247.90 0.0M
2024-11-14 243.50 243.50 242.20 242.20 0.0M
2024-11-13 243.50 244.80 241.80 243.60 0.0M
2024-11-12 241.60 244.30 241.60 243.70 0.0M
2024-11-11 242.20 244.10 241.00 243.30 0.0M
2024-11-08 235.40 238.70 235.00 238.60 0.0M
2024-11-07 237.20 237.90 232.00 233.90 0.0M
2024-11-06 233.00 238.00 233.00 235.60 0.0M
2024-11-05 224.30 224.30 221.80 223.10 0.0M
2024-11-04 226.50 226.50 223.30 223.50 0.0M
2024-11-01 227.40 229.40 227.30 227.30 0.0M
2024-10-31 229.70 229.70 228.10 229.10 0.0M
2024-10-30 229.10 232.10 226.60 231.40 0.0M
2024-10-29 232.60 233.00 230.30 230.30 0.0M
2024-10-28 233.40 235.00 233.40 234.20 0.0M
2024-10-25 235.00 235.00 232.30 232.30 0.0M
2024-10-24 237.20 237.20 237.20 237.20 0.0M
2024-10-23 239.20 240.50 237.30 237.30 0.0M
2024-10-22 238.20 239.10 237.00 237.30 0.0M
2024-10-21 245.50 247.20 239.50 239.60 0.0M
2024-10-18 245.20 246.70 241.90 243.80 0.0M
2024-10-17 222.60 242.70 221.60 242.60 0.0M
2024-10-16 220.10 223.30 219.90 223.30 0.0M
2024-10-15 222.00 223.30 221.50 222.00 0.0M
2024-10-14 215.40 220.40 215.40 220.40 0.0M
2024-10-11 212.10 215.80 211.80 215.80 0.0M
2024-10-10 212.00 214.00 211.50 213.40 0.0M
2024-10-09 209.60 211.50 209.60 211.50 0.0M
2024-10-08 204.60 209.90 204.60 209.00 0.0M
2024-10-07 214.10 215.40 205.00 205.00 0.0M
2024-10-04 210.90 214.50 210.90 214.50 0.0M
2024-10-03 211.90 211.90 211.10 211.10 0.0M
2024-10-02 210.40 212.70 210.40 212.60 0.0M
2024-10-01 210.90 214.00 210.90 213.30 0.0M
2024-09-30 210.00 210.00 207.40 209.60 0.0M
2024-09-27 210.90 213.30 210.90 212.20 0.0M
2024-09-26 214.50 214.50 211.20 212.30 0.0M
2024-09-25 212.60 213.00 212.60 213.00 0.0M
2024-09-24 214.20 216.90 214.20 216.60 0.0M
2024-09-23 213.10 215.70 213.10 215.30 0.0M
2024-09-20 211.60 214.20 211.60 213.10 0.0M
2024-09-19 216.40 219.40 214.10 214.30 0.0M
2024-09-18 216.30 217.10 216.30 216.70 0.0M
2024-09-17 217.00 218.90 217.00 217.30 0.0M
2024-09-16 215.40 217.50 214.60 217.40 0.0M
2024-09-13 212.50 214.60 212.20 214.60 0.0M
2024-09-12 209.40 212.00 209.40 211.70 0.0M
2024-09-11 216.50 217.10 208.90 210.00 0.0M
2024-09-10 218.00 219.90 217.50 217.50 0.0M
2024-09-09 214.40 219.10 213.40 218.90 0.0M
2024-09-06 209.70 212.10 209.70 209.70 0.0M
2024-09-05 210.00 210.00 207.20 207.60 0.0M
2024-09-04 208.30 208.30 207.80 207.80 0.0M
2024-09-03 205.10 207.00 205.10 206.10 0.0M
2024-09-02 206.40 206.90 204.20 204.70 0.0M
2024-08-30 205.30 205.60 204.30 204.30 0.0M
2024-08-28 199.80 202.30 199.80 202.30 0.0M
2024-08-27 198.55 198.55 198.55 198.55 0.0M
2024-08-26 199.25 199.25 199.25 199.25 0.0M
2024-08-23 197.35 197.75 196.65 196.65 0.0M
2024-08-21 194.50 195.60 194.50 195.60 0.0M
2024-08-20 198.65 198.65 195.35 195.35 0.0M
2024-08-19 195.10 197.20 195.10 197.20 0.0M
2024-08-15 196.30 198.50 195.20 196.70 0.0M
2024-08-13 191.55 191.55 191.55 191.55 0.0M
2024-08-12 193.50 193.50 192.55 192.55 0.0M
2024-08-09 195.15 195.15 193.80 193.80 0.0M
2024-08-08 192.60 192.70 190.10 192.70 0.0M
2024-08-07 193.00 193.00 191.95 191.95 0.0M
2024-08-06 190.80 192.20 190.80 190.85 0.0M
2024-08-05 191.40 195.00 188.70 188.70 0.0M
2024-08-02 193.70 196.30 192.25 196.30 0.0M
2024-08-01 201.00 202.10 195.90 196.00 0.0M
2024-07-31 205.20 207.00 200.10 200.10 0.0M
2024-07-30 202.50 202.50 202.50 202.50 0.0M
2024-07-29 199.70 200.00 197.50 197.85 0.0M
2024-07-26 193.65 197.60 193.65 197.60 0.0M
2024-07-25 192.30 193.60 192.30 193.60 0.0M
2024-07-24 192.30 192.45 191.60 191.75 0.0M
2024-07-23 187.45 191.40 187.45 191.40 0.0M
2024-07-22 188.10 188.40 186.60 187.60 0.0M
2024-07-19 202.90 205.50 186.90 188.60 0.0M
2024-07-18 201.20 205.00 201.20 203.40 0.0M
2024-07-17 199.80 202.50 199.15 202.50 0.0M
2024-07-16 195.10 199.90 195.10 199.45 0.0M
2024-07-15 195.95 196.10 192.10 196.10 0.0M
2024-07-12 192.85 194.45 192.85 194.45 0.0M
2024-07-11 189.55 189.55 189.40 189.40 0.0M
2024-07-10 186.85 190.35 186.85 190.35 0.0M
2024-07-09 187.85 190.25 187.40 189.20 0.0M
2024-07-08 187.00 190.95 187.00 188.60 0.0M
2024-07-05 188.00 189.00 186.00 186.20 0.0M
2024-07-04 188.55 189.15 188.55 189.15 0.0M
2024-07-03 190.45 190.60 187.30 187.80 0.0M
2024-07-02 188.05 189.80 187.30 189.80 0.0M
2024-07-01 190.50 191.55 188.60 189.20 0.0M
2024-06-28 189.20 190.10 189.20 190.05 0.0M
2024-06-27 193.25 193.25 193.25 193.25 0.0M
2024-06-25 196.20 196.45 196.20 196.45 0.0M
2024-06-24 196.85 196.85 195.95 195.95 0.0M
2024-06-21 196.90 199.15 196.90 199.15 0.0M
2024-06-20 194.10 198.80 193.90 198.80 0.0M
2024-06-19 193.00 193.25 191.25 191.25 0.0M
2024-06-18 192.90 194.40 192.90 194.30 0.0M
2024-06-17 192.95 193.00 192.75 193.00 0.0M
2024-06-14 193.75 193.75 193.75 193.75 0.0M
2024-06-13 189.80 191.70 189.80 191.70 0.0M
2024-06-10 198.05 198.05 195.55 195.55 0.0M
2024-06-07 193.65 198.30 193.65 197.10 0.0M
2024-06-05 192.30 194.25 191.60 191.80 0.0M
2024-06-04 191.85 192.45 191.85 192.45 0.0M
2024-06-03 199.95 199.95 193.20 193.20 0.0M
2024-05-31 196.30 196.95 196.15 196.95 0.0M
2024-05-30 193.50 195.70 189.40 195.70 0.0M
2024-05-29 192.60 194.00 192.60 193.20 0.0M
2024-05-28 196.80 196.80 193.95 193.95 0.0M
2024-05-27 197.45 197.45 197.45 197.45 0.0M
2024-05-24 196.40 196.40 196.40 196.40 0.0M
2024-05-23 201.00 201.00 198.00 198.60 0.0M
2024-05-22 199.80 199.80 199.80 199.80 0.0M
2024-05-21 198.05 199.15 196.85 199.15 0.0M
2024-05-20 201.20 203.20 201.20 203.20 0.0M
2024-05-17 202.40 202.40 201.40 201.70 0.0M
2024-05-16 197.85 201.00 196.15 201.00 0.0M
2024-05-15 201.80 202.10 199.65 199.65 0.0M
2024-05-14 199.70 200.00 197.00 200.00 0.0M
2024-05-13 202.70 202.70 202.70 202.70 0.0M
2024-05-10 204.90 204.90 203.10 203.30 0.0M
2024-05-09 202.00 202.40 201.10 201.70 0.0M
2024-05-08 203.00 203.00 202.80 202.80 0.0M
2024-05-07 201.10 201.50 201.10 201.50 0.0M
2024-05-06 198.90 201.00 197.70 200.40 0.0M
2024-05-03 200.60 202.80 196.30 196.30 0.0M
2024-05-02 197.85 200.60 197.85 199.40 0.0M
2024-04-30 197.30 197.30 197.25 197.25 0.0M
2024-04-29 198.00 198.00 198.00 198.00 0.0M
2024-04-26 198.70 199.65 198.70 199.65 0.0M
2024-04-25 197.35 197.90 197.35 197.90 0.0M
2024-04-24 199.60 199.65 197.95 199.65 0.0M
2024-04-23 201.80 201.90 199.95 199.95 0.0M
2024-04-22 203.10 204.00 200.30 201.60 0.0M
2024-04-19 196.70 201.50 196.65 201.50 0.0M
2024-04-18 194.15 198.15 192.20 197.05 0.0M
2024-04-17 206.60 208.10 191.85 192.65 0.0M
2024-04-16 210.30 210.30 209.40 209.40 0.0M
2024-04-15 207.80 210.40 207.00 208.30 0.0M
2024-04-12 207.50 207.50 207.50 207.50 0.0M
2024-04-11 210.10 210.10 206.00 206.00 0.0M
2024-04-10 207.90 208.40 207.90 208.40 0.0M
2024-04-09 212.20 215.00 205.90 205.90 0.0M
2024-04-08 214.10 214.50 212.80 213.10 0.0M
2024-04-05 212.30 213.60 212.30 212.70 0.0M
2024-04-04 210.80 214.10 210.80 213.70 0.0M
2024-04-03 210.40 210.40 210.40 210.40 0.0M
2024-04-02 213.40 213.50 210.50 212.20 0.0M
2024-03-28 211.40 212.70 211.40 212.70 0.0M
2024-03-27 208.50 210.30 208.50 210.10 0.0M
2024-03-26 208.00 208.90 207.40 208.90 0.0M
2024-03-25 207.80 208.30 207.10 208.20 0.0M
2024-03-22 208.10 209.20 208.10 208.80 0.0M
2024-03-21 207.00 208.00 205.80 207.60 0.0M
2024-03-18 203.10 203.10 202.80 203.10 0.0M
2024-03-15 204.00 204.00 203.00 203.00 0.0M
2024-03-14 204.60 205.10 204.40 204.40 0.0M
2024-03-13 201.90 202.90 201.10 202.90 0.0M
2024-03-12 199.60 201.40 199.60 201.40 0.0M
2024-03-11 197.55 199.20 197.55 199.20 0.0M
2024-03-08 199.75 199.75 199.75 199.75 0.0M
2024-03-07 202.60 203.00 200.10 200.20 0.0M
2024-03-06 202.10 202.50 201.90 201.90 0.0M
2024-03-05 202.60 203.10 202.60 203.10 0.0M
2024-03-04 201.10 202.20 200.20 202.20 0.0M
2024-03-01 205.50 205.50 202.40 204.30 0.0M
2024-02-29 201.90 203.60 201.90 203.60 0.0M
2024-02-28 203.40 205.40 203.40 203.50 0.0M
2024-02-27 201.90 203.70 201.90 203.70 0.0M
2024-02-26 203.90 203.90 202.30 202.30 0.0M
2024-02-23 206.30 206.40 204.60 206.10 0.0M
2024-02-22 203.10 205.90 201.50 205.90 0.0M
2024-02-21 202.80 204.30 201.50 201.50 0.0M
2024-02-20 200.30 203.30 200.30 203.30 0.0M
2024-02-19 202.80 202.80 201.00 201.00 0.0M
2024-02-16 203.40 204.00 202.80 202.80 0.0M
2024-02-15 202.30 203.00 201.00 202.30 0.0M
2024-02-13 199.00 200.70 196.75 198.30 0.0M
2024-02-12 198.70 200.30 198.60 200.30 0.0M
2024-02-09 199.20 199.60 199.20 199.60 0.0M
2024-02-08 197.80 198.80 197.30 197.95 0.0M
2024-02-07 198.90 199.20 198.90 199.00 0.0M
2024-02-06 198.95 198.95 197.80 197.80 0.0M
2024-02-05 197.65 199.90 197.65 198.75 0.0M
2024-02-01 197.20 197.20 194.05 194.35 0.0M
2024-01-31 198.00 199.45 196.60 196.60 0.0M
2024-01-30 194.65 196.70 194.65 196.70 0.0M
2024-01-29 195.00 195.70 194.25 194.25 0.0M
2024-01-26 195.10 195.10 194.95 194.95 0.0M
2024-01-25 194.50 194.50 192.85 194.00 0.0M
2024-01-24 195.15 195.30 195.15 195.30 0.0M
2024-01-23 196.80 197.35 193.95 194.05 0.0M
2024-01-22 193.30 196.85 193.30 196.75 0.0M
2024-01-19 183.70 194.60 183.70 192.80 0.0M
2024-01-18 180.25 181.45 180.00 180.75 0.0M
2024-01-17 179.15 183.75 179.15 182.80 0.0M
2024-01-16 178.05 180.20 178.05 180.20 0.0M
2024-01-15 179.10 179.35 179.10 179.20 0.0M
2024-01-12 176.60 176.60 176.60 176.60 0.0M
2024-01-11 177.15 177.15 175.65 175.90 0.0M
2024-01-10 175.50 175.50 175.30 175.30 0.0M
2024-01-09 174.65 174.85 174.65 174.85 0.0M
2024-01-08 176.65 176.65 174.65 175.55 0.0M
2024-01-05 175.10 176.80 175.10 176.40 0.0M
2024-01-04 176.55 177.50 176.55 177.50 0.0M
2024-01-03 174.55 176.50 174.45 176.50 0.0M
2024-01-02 174.10 175.65 172.60 175.65 0.0M