Thyssenkrupp AG ADR (TKAMY)

TKAMY
🏛️ 미국 →
13.77
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.59 13.59 13.59 13.59 2.0K
09:40 13.60 13.60 13.60 13.60 7.2K
09:45 13.62 13.62 13.62 13.62 0.1K
09:50 13.59 13.59 13.59 13.59 0.2K
10:05 13.59 13.60 13.59 13.60 0.7K
10:25 13.57 13.57 13.57 13.57 0.5K
10:45 13.61 13.61 13.61 13.61 0.2K
11:05 13.61 13.61 13.61 13.61 0.1K
11:25 13.65 13.65 13.65 13.65 0.1K
11:40 13.72 13.72 13.72 13.72 0.4K
11:55 13.60 13.60 13.58 13.58 1.5K
12:20 13.62 13.62 13.62 13.62 0.7K
12:30 13.62 13.62 13.62 13.62 5.3K
14:35 13.57 13.57 13.57 13.57 0.2K
15:15 13.62 13.62 13.62 13.62 1.8K
15:20 13.64 13.64 13.64 13.64 0.5K
15:30 13.62 13.62 13.62 13.62 0.5K
15:35 13.63 13.65 13.63 13.65 0.6K
15:50 13.62 13.68 13.62 13.68 1.9K
15:55 13.68 13.68 13.68 13.68 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 13.56 13.80 13.53 13.77 0.0M
2025-09-29 13.73 13.73 13.54 13.59 0.0M
2025-09-26 13.71 13.78 13.63 13.72 0.0M
2025-09-25 13.35 13.41 13.15 13.34 0.0M
2025-09-24 13.59 13.72 13.57 13.68 0.0M
2025-09-23 13.90 13.94 13.58 13.61 0.0M
2025-09-22 13.97 13.98 13.71 13.84 0.0M
2025-09-19 13.94 13.94 13.61 13.67 0.0M
2025-09-18 13.67 13.85 13.44 13.85 0.1M
2025-09-17 13.19 13.66 13.12 13.42 0.1M
2025-09-16 13.50 13.72 13.47 13.54 0.6M
2025-09-15 12.60 12.86 12.60 12.85 0.0M
2025-09-12 12.36 12.37 12.28 12.32 0.0M
2025-09-11 12.16 12.34 12.14 12.28 0.0M
2025-09-10 11.92 12.03 11.92 12.03 0.0M
2025-09-09 11.75 11.82 11.73 11.74 0.0M
2025-09-08 11.74 11.93 11.71 11.92 0.0M
2025-09-05 11.66 11.78 11.45 11.48 0.0M
2025-09-04 10.81 11.00 10.81 10.98 0.0M
2025-09-03 10.77 10.88 10.75 10.78 0.0M
2025-09-02 10.43 10.68 10.40 10.68 0.0M
2025-08-29 10.51 10.56 10.51 10.55 0.1M
2025-08-28 10.58 10.61 10.50 10.52 0.0M
2025-08-27 10.39 10.56 10.36 10.39 0.0M
2025-08-26 10.56 10.63 10.55 10.63 0.0M
2025-08-25 10.50 10.61 10.46 10.54 0.0M
2025-08-22 10.12 10.33 10.11 10.26 0.0M
2025-08-21 10.25 10.25 10.09 10.12 0.0M
2025-08-20 10.29 10.37 10.29 10.37 0.0M
2025-08-19 10.21 10.30 10.17 10.23 0.0M
2025-08-18 10.02 10.08 9.97 10.02 0.0M
2025-08-15 9.69 9.74 9.62 9.64 0.1M
2025-08-14 10.36 10.43 10.24 10.35 0.1M
2025-08-13 11.40 11.43 11.23 11.29 0.0M
2025-08-12 11.31 11.38 11.31 11.37 0.0M
2025-08-11 11.32 11.32 11.22 11.26 0.0M
2025-08-08 11.50 11.53 11.40 11.50 0.0M
2025-08-07 11.36 11.39 11.12 11.17 0.1M
2025-08-06 10.87 11.01 10.87 10.95 0.0M
2025-08-05 10.83 10.88 10.68 10.79 0.0M
2025-08-04 11.19 11.20 10.91 10.95 0.0M
2025-08-01 11.52 11.52 11.33 11.41 0.1M
2025-07-31 11.56 11.70 11.48 11.56 0.5M
2025-07-30 11.66 12.04 11.66 11.87 0.1M
2025-07-29 12.24 12.24 11.79 11.85 0.6M
2025-07-28 12.50 12.51 12.19 12.24 0.0M
2025-07-25 12.59 13.05 12.59 13.03 0.0M
2025-07-24 12.90 12.93 12.63 12.74 0.0M
2025-07-23 13.02 13.29 13.02 13.29 0.0M
2025-07-22 13.09 13.14 12.86 13.14 0.0M
2025-07-21 13.21 13.29 13.15 13.22 0.1M
2025-07-18 12.67 12.79 12.57 12.57 0.0M
2025-07-17 12.61 12.81 12.58 12.79 0.1M
2025-07-16 12.44 12.58 12.38 12.58 0.0M
2025-07-15 12.93 12.93 12.76 12.81 0.0M
2025-07-14 13.20 13.20 12.86 12.95 0.0M
2025-07-11 13.00 13.25 13.00 13.20 0.0M
2025-07-10 12.94 13.14 12.80 12.87 0.0M
2025-07-09 12.58 12.80 12.58 12.79 0.1M
2025-07-08 11.54 12.34 11.54 12.16 0.2M
2025-07-07 11.20 11.61 11.13 11.52 0.5M
2025-07-03 10.46 10.72 10.46 10.72 0.0M
2025-07-02 10.99 10.99 10.79 10.90 0.0M
2025-07-01 10.25 10.25 10.00 10.09 0.0M
2025-06-30 10.90 10.90 10.72 10.76 0.1M
2025-06-27 10.63 10.64 10.56 10.60 0.0M
2025-06-26 10.61 10.71 10.57 10.61 0.0M
2025-06-25 10.59 10.65 10.53 10.61 0.0M
2025-06-24 10.86 10.86 10.44 10.61 0.1M
2025-06-23 10.24 10.40 10.06 10.40 0.1M
2025-06-20 10.13 10.42 10.10 10.23 0.0M
2025-06-18 9.73 10.25 9.70 10.15 0.1M
2025-06-17 9.95 10.26 9.95 10.08 0.0M
2025-06-16 9.92 10.03 9.92 9.95 0.4M
2025-06-13 9.51 9.72 9.51 9.71 0.0M
2025-06-12 9.63 9.75 9.63 9.70 0.0M
2025-06-11 9.59 9.70 9.55 9.62 0.0M
2025-06-10 9.55 9.65 9.52 9.53 0.0M
2025-06-09 9.50 9.60 9.50 9.55 0.0M
2025-06-06 9.73 9.75 9.61 9.63 0.0M
2025-06-05 9.90 9.94 9.80 9.82 0.0M
2025-06-04 9.79 9.92 9.79 9.89 0.0M
2025-06-03 9.60 9.62 9.49 9.58 0.0M
2025-06-02 9.60 9.77 9.51 9.77 0.0M
2025-05-30 9.78 9.85 9.68 9.77 0.1M
2025-05-29 9.64 9.64 9.44 9.54 0.1M
2025-05-28 10.17 10.40 10.01 10.03 0.1M
2025-05-27 10.42 10.56 10.31 10.55 0.1M
2025-05-23 9.70 9.88 9.68 9.81 0.0M
2025-05-22 9.76 9.80 9.68 9.77 0.0M
2025-05-21 9.88 9.92 9.66 9.73 0.0M
2025-05-20 9.88 10.13 9.88 9.99 0.1M
2025-05-19 9.28 9.71 9.25 9.40 0.1M
2025-05-16 9.06 9.42 9.02 9.28 0.1M
2025-05-15 9.19 9.40 9.08 9.25 0.2M
2025-05-14 10.62 10.62 10.46 10.52 0.0M
2025-05-13 10.61 10.73 10.55 10.65 0.0M
2025-05-12 10.93 11.55 10.62 10.68 0.1M
2025-05-09 11.67 11.71 11.44 11.52 0.0M
2025-05-08 11.90 11.90 11.57 11.62 0.0M
2025-05-07 11.99 11.99 11.51 11.51 0.0M
2025-05-06 11.60 11.86 11.53 11.68 0.1M
2025-05-05 11.68 11.72 11.53 11.71 0.1M
2025-05-02 11.69 11.70 11.37 11.68 0.0M
2025-05-01 11.50 11.56 11.35 11.38 0.0M
2025-04-30 11.20 11.42 10.86 11.39 0.0M
2025-04-29 11.38 11.45 11.14 11.24 0.0M
2025-04-28 11.31 11.58 11.31 11.50 0.1M
2025-04-25 11.01 11.43 11.01 11.25 0.0M
2025-04-24 10.82 11.05 10.70 11.05 0.0M
2025-04-23 10.76 10.86 10.70 10.79 0.0M
2025-04-22 10.46 10.83 10.46 10.77 0.0M
2025-04-21 10.75 10.87 10.42 10.63 0.0M
2025-04-17 10.74 10.81 10.58 10.67 0.0M
2025-04-16 10.60 10.94 10.45 10.51 0.0M
2025-04-15 10.61 10.70 10.57 10.65 0.1M
2025-04-14 10.59 10.59 10.36 10.57 0.0M
2025-04-11 9.95 10.29 9.95 10.23 0.0M
2025-04-10 9.64 9.95 9.54 9.95 0.2M
2025-04-09 9.08 10.62 9.08 10.23 0.2M
2025-04-08 9.46 9.46 8.75 8.78 0.1M
2025-04-07 8.51 9.18 8.46 8.89 0.3M
2025-04-04 9.21 9.29 8.77 8.82 0.3M
2025-04-03 10.39 10.46 10.05 10.05 0.1M
2025-04-02 10.67 10.67 10.37 10.49 0.1M
2025-04-01 11.05 11.19 10.72 10.76 0.1M
2025-03-31 9.94 10.42 9.88 10.32 0.1M
2025-03-28 10.11 10.11 9.68 9.68 0.2M
2025-03-27 10.01 10.48 10.01 10.08 0.1M
2025-03-26 10.52 10.75 10.50 10.53 0.1M
2025-03-25 10.42 10.46 10.20 10.33 0.1M
2025-03-24 10.39 10.39 10.06 10.14 0.1M
2025-03-21 10.15 10.42 10.05 10.35 0.1M
2025-03-20 10.06 10.40 10.02 10.26 0.3M
2025-03-19 11.04 11.12 10.85 11.01 0.3M
2025-03-18 11.26 11.65 11.00 11.60 0.4M
2025-03-17 10.14 10.18 9.87 10.05 0.2M
2025-03-14 9.90 9.90 9.00 9.40 0.1M
2025-03-13 9.50 9.74 9.44 9.44 0.1M
2025-03-12 9.79 9.79 9.39 9.67 0.3M
2025-03-11 9.31 9.53 9.02 9.39 0.2M
2025-03-10 9.39 9.83 9.00 9.07 0.3M
2025-03-07 10.47 10.59 9.44 9.83 0.6M
2025-03-06 10.14 10.85 10.01 10.56 0.9M
2025-03-05 9.65 9.95 9.53 9.91 0.4M
2025-03-04 8.76 9.15 8.33 9.07 0.7M
2025-03-03 9.44 9.44 8.77 9.15 0.5M
2025-02-28 7.94 7.97 7.80 7.95 0.1M
2025-02-27 8.20 8.20 7.97 7.97 0.2M
2025-02-26 7.60 8.06 7.56 7.85 0.5M
2025-02-25 7.43 7.70 7.23 7.46 0.9M
2025-02-24 6.41 6.71 6.41 6.62 0.1M
2025-02-21 6.39 6.40 6.25 6.35 0.0M
2025-02-20 6.13 6.31 6.13 6.24 0.1M
2025-02-19 5.99 6.29 5.99 6.06 0.1M
2025-02-18 6.20 6.45 6.20 6.37 0.2M
2025-02-14 4.99 5.00 4.96 4.96 0.1M
2025-02-13 5.02 5.14 4.88 4.88 0.0M
2025-02-12 4.82 4.82 4.79 4.79 0.0M
2025-02-11 4.90 4.90 4.80 4.80 0.0M
2025-02-10 4.61 4.89 4.61 4.89 0.0M
2025-02-07 5.00 5.00 4.85 4.85 0.0M
2025-02-06 4.77 4.90 4.77 4.88 0.0M
2025-02-05 4.74 4.80 4.72 4.77 0.0M
2025-02-04 4.66 4.66 4.62 4.63 0.0M
2025-02-03 4.79 4.96 4.79 4.95 0.0M
2025-01-31 5.14 5.14 5.07 5.07 0.0M
2025-01-30 5.07 5.10 5.00 5.09 0.0M
2025-01-29 4.88 4.98 4.88 4.98 0.0M
2025-01-28 4.92 4.95 4.90 4.95 0.0M
2025-01-27 4.90 4.94 4.87 4.91 0.1M
2025-01-24 4.63 4.74 4.63 4.72 0.2M
2025-01-23 4.50 4.55 4.45 4.47 0.1M
2025-01-22 4.40 4.40 4.20 4.25 0.1M
2025-01-21 4.34 4.34 4.34 4.34 0.0M
2025-01-17 4.26 4.30 4.26 4.28 0.0M
2025-01-16 4.11 4.11 4.11 4.11 0.0M
2025-01-15 4.09 4.17 4.09 4.17 0.0M
2025-01-14 4.07 4.09 3.99 4.05 0.0M
2025-01-13 3.91 3.91 3.91 3.91 0.0M
2025-01-10 3.95 4.01 3.84 4.01 0.0M
2025-01-08 4.00 4.00 3.91 3.95 0.0M
2025-01-07 4.15 4.15 4.12 4.12 0.0M
2025-01-06 4.03 4.17 4.03 4.17 0.0M
2025-01-03 4.15 4.15 4.02 4.02 0.0M
2025-01-02 4.15 4.15 4.15 4.15 0.0M