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 | ₩163,590 | ₩164,514 | ₩152,253 | ₩155,603 | -4.88% | 401.5만 |
| 2026.09.28–2026.10.02 | ₩156,608 | ₩164,970 | ₩154,102 | ₩164,072 | +4.77% | 498.7만 |
| 2026.09.21–2026.09.25 | ₩158,605 | ₩159,623 | ₩153,539 | ₩157,385 | -0.77% | 489만 |
| 2026.09.14–2026.09.18 | ₩155,710 | ₩160,695 | ₩153,901 | ₩156,970 | +0.81% | 501.7만 |
| 2026.09.08–2026.09.11 | ₩166,002 | ₩167,503 | ₩155,737 | ₩159,998 | -3.62% | 392.1만 |
| 2026.08.31–2026.09.04 | ₩161,941 | ₩166,069 | ₩158,337 | ₩165,037 | +1.91% | 439만 |
| 2026.08.24–2026.08.28 | ₩167,958 | ₩169,794 | ₩161,888 | ₩161,901 | -3.61% | 361.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,849 |
| ₩165,626 |
| ₩167,636 |
| -6.29% |
| 423.5만 |
| 2026.08.10–2026.08.14 | ₩174,551 | ₩179,228 | ₩169,070 | ₩178,893 | +2.49% | 532.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,435 | ₩190,511 | ₩169,271 | ₩174,645 | -4.79% | 721.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩190,109 | ₩191,851 | ₩175,837 | ₩184,320 | -3.05% | 420.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩186,450 | ₩191,864 | ₩178,705 | ₩189,345 | +1.55% | 343.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,636 | ₩190,966 | ₩177,579 | ₩184,628 | +0.54% | 364.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩189,961 | ₩191,985 | ₩180,554 | ₩183,998 | -3.14% | 417.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩187,831 | ₩196,139 | ₩183,060 | ₩186,477 | -0.72% | 398.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩189,988 | ₩195,120 | ₩179,563 | ₩189,238 | -0.39% | 525.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩188,300 | ₩192,373 | ₩185,459 | ₩190,765 | +1.31% | 466.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩178,544 | ₩187,295 | ₩176,950 | ₩183,663 | +2.87% | 631.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩169,070 | ₩179,723 | ₩165,988 | ₩176,655 | +4.49% | 500만 |
|---|
| 2026.05.26–2026.05.29 | ₩164,822 | ₩172,340 | ₩163,777 | ₩171,496 | +4.05% | 464.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩153,941 | ₩162,142 | ₩143,583 | ₩160,735 | +4.41% | 654.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,846 | ₩159,717 | ₩152,025 | ₩153,419 | -3.42% | 504.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩145,178 | ₩165,720 | ₩141,359 | ₩158,082 | +8.89% | 636.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩144,334 | ₩149,600 | ₩141,493 | ₩146,062 | +1.20% | 452.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,891 | ₩148,756 | ₩142,176 | ₩143,650 | -0.17% | 316.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩142,458 | ₩146,906 | ₩137,218 | ₩144,267 | +1.27% | 349.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩132,072 | ₩144,347 | ₩130,545 | ₩143,047 | +8.31% | 282.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,501 | ₩138,183 | ₩127,677 | ₩132,555 | +0.04% | 286.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩132,005 | ₩138,370 | ₩130,076 | ₩130,732 | -0.96% | 320.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,300 | ₩134,819 | ₩126,203 | ₩127,637 | -3.52% | 348.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩131,041 | ₩140,139 | ₩129,004 | ₩130,706 | -0.26% | 407만 |
|---|
| 2026.03.02–2026.03.06 | ₩142,752 | ₩148,715 | ₩130,692 | ₩133,573 | -6.43% | 508.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩144,722 | ₩148,086 | ₩142,069 | ₩145,231 | +0.35% | 355.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩143,851 | ₩146,035 | ₩140,943 | ₩144,937 | +0.75% | 283.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩143,878 | ₩149,265 | ₩141,185 | ₩144,508 | +0.44% | 465.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩124,488 | ₩143,369 | ₩124,086 | ₩142,096 | +14.14% | 762.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,498 | ₩127,275 | ₩123,161 | ₩124,876 | -1.28% | 384.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩123,094 | ₩127,557 | ₩121,057 | ₩125,881 | +2.26% | 292.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩121,459 | ₩126,498 | ₩120,776 | ₩125,359 | +3.21% | 342.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩115,215 | ₩123,255 | ₩114,532 | ₩122,170 | +6.04% | 356.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,269 | ₩116,140 | ₩112,669 | ₩115,630 | +0.31% | 200.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,947 | ₩116,863 | ₩114,639 | ₩115,939 | +0.86% | 155.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩117,627 | ₩117,640 | ₩112,240 | ₩114,250 | -2.87% | 360.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,061 | ₩119,543 | ₩110,578 | ₩117,091 | +5.43% | 439.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,180 | ₩112,387 | ₩106,625 | ₩111,503 | +3.07% | 354.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,811 | ₩110,016 | ₩103,182 | ₩109,064 | +5.06% | 209.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,708 | ₩105,299 | ₩98,652 | ₩103,825 | +2.08% | 328.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩106,813 | ₩106,987 | ₩102,150 | ₩102,391 | -4.14% | 319만 |
|---|
| 2025.11.03–2025.11.07 | ₩104,870 | ₩106,987 | ₩101,131 | ₩105,848 | +0.93% | 325.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩105,540 | ₩113,138 | ₩102,873 | ₩105,205 | -0.32% | 456.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,987 | ₩105,393 | ₩98,987 | ₩104,682 | +5.75% | 225.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,548 | ₩101,359 | ₩95,664 | ₩98,049 | +1.55% | 207.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,073 | ₩100,341 | ₩94,565 | ₩94,860 | -5.21% | 63.7만 |
|---|