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 | ₩163,739 | ₩164,664 | ₩152,392 | ₩155,745 | -4.88% | 401.5만 |
| 2026.09.28–2026.10.02 | ₩156,751 | ₩165,120 | ₩154,243 | ₩164,221 | +4.77% | 498.7만 |
| 2026.09.21–2026.09.25 | ₩158,749 | ₩159,769 | ₩153,679 | ₩157,529 | -0.77% | 489만 |
| 2026.09.14–2026.09.18 | ₩155,852 | ₩160,841 | ₩154,041 | ₩157,113 | +0.81% | 501.7만 |
| 2026.09.08–2026.09.11 | ₩166,153 | ₩167,655 | ₩155,879 | ₩160,144 | -3.62% | 392.1만 |
| 2026.08.31–2026.09.04 | ₩162,089 | ₩166,220 | ₩158,481 | ₩165,187 | +1.91% | 439만 |
| 2026.08.24–2026.08.28 | ₩168,111 | ₩169,949 | ₩162,035 | ₩162,049 | -3.61% | 361.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,014 |
| ₩165,777 |
| ₩167,789 |
| -6.29% |
| 423.5만 |
| 2026.08.10–2026.08.14 | ₩174,710 | ₩179,391 | ₩169,224 | ₩179,056 | +2.49% | 532.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,602 | ₩190,684 | ₩169,425 | ₩174,804 | -4.79% | 721.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩190,282 | ₩192,025 | ₩175,998 | ₩184,488 | -3.05% | 420.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩186,620 | ₩192,039 | ₩178,868 | ₩189,517 | +1.55% | 343.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,804 | ₩191,140 | ₩177,741 | ₩184,796 | +0.54% | 364.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩190,134 | ₩192,159 | ₩180,719 | ₩184,166 | -3.14% | 417.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩188,002 | ₩196,317 | ₩183,227 | ₩186,647 | -0.72% | 398.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩190,161 | ₩195,298 | ₩179,726 | ₩189,410 | -0.39% | 525.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩188,471 | ₩192,548 | ₩185,628 | ₩190,939 | +1.31% | 466.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩178,707 | ₩187,465 | ₩177,111 | ₩183,830 | +2.87% | 631.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩169,224 | ₩179,887 | ₩166,139 | ₩176,816 | +4.49% | 500만 |
|---|
| 2026.05.26–2026.05.29 | ₩164,973 | ₩172,497 | ₩163,926 | ₩171,652 | +4.05% | 464.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩154,082 | ₩162,290 | ₩143,714 | ₩160,882 | +4.41% | 654.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,991 | ₩159,862 | ₩152,164 | ₩153,559 | -3.42% | 504.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩145,310 | ₩165,871 | ₩141,487 | ₩158,226 | +8.89% | 636.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩144,465 | ₩149,736 | ₩141,622 | ₩146,195 | +1.20% | 452.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩144,022 | ₩148,891 | ₩142,306 | ₩143,781 | -0.17% | 316.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩142,587 | ₩147,040 | ₩137,343 | ₩144,398 | +1.27% | 349.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩132,193 | ₩144,478 | ₩130,664 | ₩143,177 | +8.31% | 282.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,622 | ₩138,309 | ₩127,793 | ₩132,675 | +0.04% | 286.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩132,126 | ₩138,496 | ₩130,194 | ₩130,851 | -0.96% | 320.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,421 | ₩134,942 | ₩126,318 | ₩127,753 | -3.52% | 348.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩131,160 | ₩140,267 | ₩129,121 | ₩130,825 | -0.26% | 407만 |
|---|
| 2026.03.02–2026.03.06 | ₩142,882 | ₩148,851 | ₩130,811 | ₩133,695 | -6.43% | 508.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩144,854 | ₩148,220 | ₩142,198 | ₩145,364 | +0.35% | 355.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩143,982 | ₩146,168 | ₩141,072 | ₩145,069 | +0.75% | 283.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩144,009 | ₩149,401 | ₩141,313 | ₩144,639 | +0.44% | 465.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩124,601 | ₩143,499 | ₩124,199 | ₩142,225 | +14.14% | 762.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,613 | ₩127,391 | ₩123,273 | ₩124,990 | -1.28% | 384.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩123,206 | ₩127,673 | ₩121,168 | ₩125,996 | +2.26% | 292.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩121,570 | ₩126,613 | ₩120,886 | ₩125,473 | +3.21% | 342.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩115,320 | ₩123,367 | ₩114,636 | ₩122,281 | +6.04% | 356.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,373 | ₩116,245 | ₩112,771 | ₩115,736 | +0.31% | 200.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,052 | ₩116,970 | ₩114,743 | ₩116,044 | +0.86% | 155.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩117,734 | ₩117,747 | ₩112,342 | ₩114,354 | -2.87% | 360.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,162 | ₩119,652 | ₩110,679 | ₩117,198 | +5.43% | 439.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,278 | ₩112,490 | ₩106,722 | ₩111,605 | +3.07% | 354.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,906 | ₩110,116 | ₩103,275 | ₩109,164 | +5.06% | 209.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,800 | ₩105,395 | ₩98,742 | ₩103,919 | +2.08% | 328.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩106,910 | ₩107,085 | ₩102,243 | ₩102,484 | -4.14% | 319만 |
|---|
| 2025.11.03–2025.11.07 | ₩104,965 | ₩107,085 | ₩101,223 | ₩105,945 | +0.93% | 325.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩105,636 | ₩113,241 | ₩102,967 | ₩105,301 | -0.32% | 456.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,077 | ₩105,489 | ₩99,077 | ₩104,778 | +5.75% | 225.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,636 | ₩101,451 | ₩95,751 | ₩98,139 | +1.55% | 207.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,164 | ₩100,432 | ₩94,651 | ₩94,946 | -5.21% | 63.7만 |
|---|