시장 데이터를 불러오는 중
전체 종목
팀켄 과거 주가
Timken Company (The) Common Stock · TKR · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Timken Company (The) Common Stock · TKR · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩163,721 | ₩164,647 | ₩152,376 | ₩155,729 | -4.88% | 401.5만 |
| 2026.09.28–2026.10.02 | ₩156,734 | ₩165,103 | ₩154,227 | ₩164,204 | +4.77% | 498.7만 |
| 2026.09.21–2026.09.25 | ₩158,733 | ₩159,752 | ₩153,663 | ₩157,512 | -0.77% | 489만 |
| 2026.09.14–2026.09.18 | ₩155,836 | ₩160,825 | ₩154,025 | ₩157,096 | +0.81% | 501.7만 |
| 2026.09.08–2026.09.11 | ₩166,135 | ₩167,638 | ₩155,863 | ₩160,127 | -3.62% | 392.1만 |
| 2026.08.31–2026.09.04 | ₩162,072 | ₩166,203 | ₩158,464 | ₩165,170 | +1.91% | 439만 |
| 2026.08.24–2026.08.28 | ₩168,093 | ₩169,931 | ₩162,018 | ₩162,032 | -3.61% | 361.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,995 |
| ₩165,760 |
| ₩167,772 |
| -6.29% |
| 423.5만 |
| 2026.08.10–2026.08.14 | ₩174,692 | ₩179,372 | ₩169,207 | ₩179,037 | +2.49% | 532.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,583 | ₩190,664 | ₩169,408 | ₩174,786 | -4.79% | 721.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩190,262 | ₩192,005 | ₩175,979 | ₩184,468 | -3.05% | 420.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩186,601 | ₩192,019 | ₩178,849 | ₩189,497 | +1.55% | 343.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,784 | ₩191,120 | ₩177,723 | ₩184,777 | +0.54% | 364.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩190,114 | ₩192,139 | ₩180,700 | ₩184,146 | -3.14% | 417.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩187,982 | ₩196,297 | ₩183,208 | ₩186,627 | -0.72% | 398.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩190,141 | ₩195,278 | ₩179,707 | ₩189,390 | -0.39% | 525.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩188,451 | ₩192,528 | ₩185,608 | ₩190,919 | +1.31% | 466.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩178,688 | ₩187,446 | ₩177,092 | ₩183,811 | +2.87% | 631.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩169,207 | ₩179,868 | ₩166,122 | ₩176,797 | +4.49% | 500만 |
|---|
| 2026.05.26–2026.05.29 | ₩164,955 | ₩172,479 | ₩163,909 | ₩171,634 | +4.05% | 464.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩154,066 | ₩162,273 | ₩143,699 | ₩160,865 | +4.41% | 654.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,974 | ₩159,846 | ₩152,148 | ₩153,543 | -3.42% | 504.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩145,295 | ₩165,854 | ₩141,473 | ₩158,210 | +8.89% | 636.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩144,450 | ₩149,720 | ₩141,607 | ₩146,180 | +1.20% | 452.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩144,007 | ₩148,876 | ₩142,291 | ₩143,766 | -0.17% | 316.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩142,572 | ₩147,025 | ₩137,329 | ₩144,383 | +1.27% | 349.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩132,179 | ₩144,463 | ₩130,650 | ₩143,162 | +8.31% | 282.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,608 | ₩138,294 | ₩127,780 | ₩132,662 | +0.04% | 286.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩132,112 | ₩138,482 | ₩130,181 | ₩130,838 | -0.96% | 320.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,407 | ₩134,928 | ₩126,305 | ₩127,740 | -3.52% | 348.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩131,146 | ₩140,252 | ₩129,108 | ₩130,811 | -0.26% | 407만 |
|---|
| 2026.03.02–2026.03.06 | ₩142,867 | ₩148,835 | ₩130,797 | ₩133,681 | -6.43% | 508.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩144,839 | ₩148,205 | ₩142,183 | ₩145,348 | +0.35% | 355.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩143,967 | ₩146,153 | ₩141,057 | ₩145,053 | +0.75% | 283.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩143,994 | ₩149,385 | ₩141,298 | ₩144,624 | +0.44% | 465.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩124,588 | ₩143,484 | ₩124,186 | ₩142,210 | +14.14% | 762.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,600 | ₩127,378 | ₩123,261 | ₩124,977 | -1.28% | 384.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩123,193 | ₩127,659 | ₩121,155 | ₩125,983 | +2.26% | 292.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩121,557 | ₩126,600 | ₩120,873 | ₩125,460 | +3.21% | 342.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩115,308 | ₩123,354 | ₩114,624 | ₩122,268 | +6.04% | 356.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,361 | ₩116,233 | ₩112,760 | ₩115,724 | +0.31% | 200.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,040 | ₩116,957 | ₩114,731 | ₩116,032 | +0.86% | 155.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩117,722 | ₩117,735 | ₩112,331 | ₩114,342 | -2.87% | 360.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,150 | ₩119,640 | ₩110,668 | ₩117,185 | +5.43% | 439.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,267 | ₩112,478 | ₩106,711 | ₩111,593 | +3.07% | 354.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,895 | ₩110,104 | ₩103,265 | ₩109,152 | +5.06% | 209.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,789 | ₩105,384 | ₩98,732 | ₩103,908 | +2.08% | 328.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩106,899 | ₩107,073 | ₩102,232 | ₩102,473 | -4.14% | 319만 |
|---|
| 2025.11.03–2025.11.07 | ₩104,954 | ₩107,073 | ₩101,213 | ₩105,933 | +0.93% | 325.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩105,625 | ₩113,229 | ₩102,956 | ₩105,290 | -0.32% | 456.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,067 | ₩105,478 | ₩99,067 | ₩104,767 | +5.75% | 225.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,626 | ₩101,441 | ₩95,741 | ₩98,128 | +1.55% | 207.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,153 | ₩100,422 | ₩94,641 | ₩94,936 | -5.21% | 63.7만 |
|---|