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 | ₩163,707 | ₩164,632 | ₩152,362 | ₩155,715 | -4.88% | 401.5만 |
| 2026.09.28–2026.10.02 | ₩156,720 | ₩165,088 | ₩154,213 | ₩164,190 | +4.77% | 498.7만 |
| 2026.09.21–2026.09.25 | ₩158,718 | ₩159,738 | ₩153,649 | ₩157,498 | -0.77% | 489만 |
| 2026.09.14–2026.09.18 | ₩155,822 | ₩160,810 | ₩154,012 | ₩157,082 | +0.81% | 501.7만 |
| 2026.09.08–2026.09.11 | ₩166,121 | ₩167,623 | ₩155,849 | ₩160,113 | -3.62% | 392.1만 |
| 2026.08.31–2026.09.04 | ₩162,057 | ₩166,188 | ₩158,450 | ₩165,155 | +1.91% | 439만 |
| 2026.08.24–2026.08.28 | ₩168,078 | ₩169,916 | ₩162,004 | ₩162,017 | -3.61% | 361.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,979 |
| ₩165,745 |
| ₩167,757 |
| -6.29% |
| 423.5만 |
| 2026.08.10–2026.08.14 | ₩174,676 | ₩179,356 | ₩169,191 | ₩179,021 | +2.49% | 532.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,567 | ₩190,647 | ₩169,393 | ₩174,770 | -4.79% | 721.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩190,245 | ₩191,988 | ₩175,963 | ₩184,452 | -3.05% | 420.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩186,584 | ₩192,002 | ₩178,833 | ₩189,480 | +1.55% | 343.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,768 | ₩191,103 | ₩177,707 | ₩184,760 | +0.54% | 364.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩190,097 | ₩192,122 | ₩180,684 | ₩184,130 | -3.14% | 417.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩187,965 | ₩196,279 | ₩183,191 | ₩186,611 | -0.72% | 398.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩190,124 | ₩195,260 | ₩179,691 | ₩189,373 | -0.39% | 525.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩188,435 | ₩192,511 | ₩185,592 | ₩190,902 | +1.31% | 466.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩178,672 | ₩187,429 | ₩177,076 | ₩183,795 | +2.87% | 631.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩169,191 | ₩179,852 | ₩166,107 | ₩176,781 | +4.49% | 500만 |
|---|
| 2026.05.26–2026.05.29 | ₩164,941 | ₩172,463 | ₩163,895 | ₩171,619 | +4.05% | 464.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩154,052 | ₩162,259 | ₩143,686 | ₩160,851 | +4.41% | 654.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,960 | ₩159,831 | ₩152,134 | ₩153,529 | -3.42% | 504.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩145,282 | ₩165,839 | ₩141,460 | ₩158,195 | +8.89% | 636.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩144,437 | ₩149,707 | ₩141,594 | ₩146,167 | +1.20% | 452.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,994 | ₩148,862 | ₩142,278 | ₩143,753 | -0.17% | 316.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩142,560 | ₩147,012 | ₩137,316 | ₩144,370 | +1.27% | 349.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩132,167 | ₩144,450 | ₩130,638 | ₩143,150 | +8.31% | 282.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,596 | ₩138,282 | ₩127,769 | ₩132,650 | +0.04% | 286.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩132,100 | ₩138,470 | ₩130,169 | ₩130,826 | -0.96% | 320.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,395 | ₩134,916 | ₩126,293 | ₩127,728 | -3.52% | 348.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩131,134 | ₩140,240 | ₩129,096 | ₩130,799 | -0.26% | 407만 |
|---|
| 2026.03.02–2026.03.06 | ₩142,855 | ₩148,822 | ₩130,786 | ₩133,669 | -6.43% | 508.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩144,826 | ₩148,192 | ₩142,171 | ₩145,335 | +0.35% | 355.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩143,954 | ₩146,140 | ₩141,044 | ₩145,040 | +0.75% | 283.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩143,981 | ₩149,372 | ₩141,286 | ₩144,611 | +0.44% | 465.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩124,577 | ₩143,471 | ₩124,175 | ₩142,198 | +14.14% | 762.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,589 | ₩127,366 | ₩123,249 | ₩124,966 | -1.28% | 384.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩123,182 | ₩127,648 | ₩121,144 | ₩125,972 | +2.26% | 292.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩121,546 | ₩126,589 | ₩120,863 | ₩125,449 | +3.21% | 342.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩115,297 | ₩123,343 | ₩114,614 | ₩122,257 | +6.04% | 356.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,351 | ₩116,223 | ₩112,750 | ₩115,713 | +0.31% | 200.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,029 | ₩116,947 | ₩114,721 | ₩116,022 | +0.86% | 155.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩117,711 | ₩117,725 | ₩112,320 | ₩114,332 | -2.87% | 360.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,140 | ₩119,629 | ₩110,658 | ₩117,175 | +5.43% | 439.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,257 | ₩112,468 | ₩106,702 | ₩111,583 | +3.07% | 354.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,886 | ₩110,094 | ₩103,255 | ₩109,142 | +5.06% | 209.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,780 | ₩105,374 | ₩98,723 | ₩103,899 | +2.08% | 328.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩106,890 | ₩107,064 | ₩102,223 | ₩102,464 | -4.14% | 319만 |
|---|
| 2025.11.03–2025.11.07 | ₩104,945 | ₩107,064 | ₩101,204 | ₩105,924 | +0.93% | 325.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩105,616 | ₩113,219 | ₩102,947 | ₩105,280 | -0.32% | 456.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,058 | ₩105,468 | ₩99,058 | ₩104,757 | +5.75% | 225.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,618 | ₩101,432 | ₩95,733 | ₩98,120 | +1.55% | 207.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,144 | ₩100,413 | ₩94,633 | ₩94,928 | -5.21% | 63.7만 |
|---|