Timberland Bancor (TSBK)

TSBK
🏛️ 미국 →
33.39
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 34.21 34.25 33.15 33.39 0.0M
2025-09-26 34.25 34.38 34.00 34.20 0.0M
2025-09-25 34.10 34.62 34.03 34.27 0.0M
2025-09-24 34.63 34.78 34.31 34.40 0.0M
2025-09-23 34.86 34.93 34.23 34.46 0.0M
2025-09-22 34.78 35.35 34.56 34.76 0.0M
2025-09-19 35.71 35.78 34.78 34.90 0.0M
2025-09-18 35.73 38.08 35.56 35.72 0.0M
2025-09-17 35.95 36.54 35.35 35.50 0.0M
2025-09-16 36.47 36.51 35.31 35.53 0.0M
2025-09-15 36.71 36.73 36.47 36.47 0.0M
2025-09-12 35.82 36.49 35.41 36.43 0.0M
2025-09-11 34.87 36.14 34.76 36.14 0.0M
2025-09-10 34.81 34.82 34.56 34.63 0.0M
2025-09-09 34.73 34.77 34.50 34.67 0.1M
2025-09-08 34.62 34.95 34.36 34.92 0.0M
2025-09-05 34.80 34.80 33.96 34.54 0.0M
2025-09-04 33.98 34.55 33.91 34.53 0.0M
2025-09-03 33.40 33.98 33.40 33.95 0.1M
2025-09-02 33.40 33.45 33.21 33.45 0.0M
2025-08-29 33.30 33.48 33.23 33.45 0.0M
2025-08-28 33.39 33.39 33.20 33.30 0.0M
2025-08-27 33.31 33.43 33.25 33.37 0.0M
2025-08-26 33.49 33.49 32.99 33.40 0.0M
2025-08-25 33.38 33.48 32.93 33.00 0.0M
2025-08-22 32.69 33.50 32.63 33.39 0.0M
2025-08-21 32.25 32.77 32.25 32.31 0.0M
2025-08-20 32.25 32.85 32.25 32.85 0.0M
2025-08-19 32.65 32.90 32.20 32.40 0.0M
2025-08-18 32.72 32.96 32.25 32.38 0.0M
2025-08-15 33.37 33.37 31.94 32.28 0.0M
2025-08-14 33.26 33.50 33.00 33.26 0.0M
2025-08-13 33.43 33.75 33.32 33.44 0.0M
2025-08-12 32.60 33.45 32.15 33.45 0.0M
2025-08-11 31.40 31.95 31.22 31.46 0.0M
2025-08-08 31.17 31.21 30.80 30.99 0.0M
2025-08-07 31.68 31.68 30.92 31.07 0.0M
2025-08-06 31.09 31.70 31.09 31.33 0.0M
2025-08-05 30.81 31.38 30.81 31.38 0.0M
2025-08-04 30.97 31.45 30.95 31.37 0.0M
2025-08-01 30.58 31.32 30.52 30.97 0.0M
2025-07-31 31.46 31.64 31.14 31.29 0.0M
2025-07-30 32.30 32.34 31.66 31.78 0.0M
2025-07-29 33.30 33.50 32.15 32.15 0.0M
2025-07-28 32.94 33.30 32.94 33.16 0.0M
2025-07-25 33.09 33.35 32.80 32.92 0.0M
2025-07-24 32.62 33.99 32.62 33.21 0.0M
2025-07-23 32.13 34.95 32.13 34.39 0.1M
2025-07-22 32.35 32.79 32.26 32.30 0.0M
2025-07-21 32.08 32.76 31.93 32.33 0.0M
2025-07-18 32.38 32.50 31.80 32.01 0.0M
2025-07-17 32.18 32.40 32.03 32.05 0.0M
2025-07-16 32.15 32.40 31.50 32.40 0.0M
2025-07-15 32.57 32.59 31.68 31.85 0.0M
2025-07-14 32.53 32.86 32.24 32.69 0.0M
2025-07-11 32.54 32.56 31.24 32.22 0.0M
2025-07-10 31.99 32.50 31.95 32.47 0.0M
2025-07-09 32.41 32.41 31.93 32.40 0.0M
2025-07-08 31.89 32.42 31.89 32.11 0.0M
2025-07-07 32.35 32.35 31.87 31.99 0.0M
2025-07-03 32.00 32.39 31.70 32.39 0.0M
2025-07-02 31.79 32.00 31.66 31.78 0.0M
2025-07-01 31.81 32.25 31.75 31.95 0.0M
2025-06-30 31.32 31.77 31.20 31.20 0.0M
2025-06-27 30.50 31.72 30.50 31.72 0.0M
2025-06-26 30.63 31.62 30.36 31.62 0.0M
2025-06-25 30.00 31.80 30.00 30.65 0.0M
2025-06-24 31.34 31.49 31.33 31.41 0.0M
2025-06-23 30.40 31.06 30.40 31.00 0.0M
2025-06-20 30.60 31.19 29.96 30.44 0.0M
2025-06-18 30.56 30.56 30.33 30.48 0.0M
2025-06-17 29.99 30.60 29.99 30.05 0.0M
2025-06-16 30.20 30.61 30.20 30.54 0.0M
2025-06-13 30.41 30.41 29.96 30.18 0.0M
2025-06-12 30.55 30.87 30.12 30.87 0.0M
2025-06-11 30.59 30.98 30.26 30.95 0.0M
2025-06-10 30.32 30.92 30.32 30.76 0.0M
2025-06-09 30.17 30.41 29.71 29.98 0.0M
2025-06-06 30.60 30.76 30.39 30.76 0.0M
2025-06-05 29.95 30.15 29.30 30.15 0.0M
2025-06-04 30.20 30.33 29.92 30.26 0.0M
2025-06-03 30.30 30.68 30.01 30.25 0.0M
2025-06-02 30.35 30.42 29.91 30.42 0.0M
2025-05-30 30.55 30.96 30.43 30.43 0.0M
2025-05-29 30.26 30.97 30.13 30.97 0.0M
2025-05-28 30.99 31.10 30.27 30.35 0.0M
2025-05-27 30.79 31.38 30.79 31.17 0.0M
2025-05-23 29.83 31.04 29.57 30.25 0.0M
2025-05-22 30.74 31.02 30.39 30.39 0.0M
2025-05-21 30.91 30.91 30.37 30.71 0.0M
2025-05-20 31.42 31.42 31.28 31.28 0.0M
2025-05-19 30.92 31.70 30.92 31.66 0.0M
2025-05-16 32.04 32.04 31.42 31.49 0.0M
2025-05-15 31.63 32.23 31.63 32.23 0.0M
2025-05-14 31.44 31.90 31.26 31.90 0.0M
2025-05-13 31.61 31.79 31.50 31.72 0.0M
2025-05-12 31.54 31.91 31.14 31.14 0.0M
2025-05-09 31.32 31.32 30.62 30.64 0.0M
2025-05-08 30.63 31.56 30.51 31.44 0.0M
2025-05-07 31.00 31.40 30.38 30.39 0.0M
2025-05-06 30.31 31.03 30.31 31.03 0.0M
2025-05-05 31.05 31.17 30.75 30.77 0.0M
2025-05-02 30.71 31.29 30.71 31.19 0.0M
2025-05-01 30.85 30.99 30.38 30.49 0.0M
2025-04-30 29.84 31.29 29.84 30.74 0.0M
2025-04-29 30.38 31.28 30.00 30.90 0.0M
2025-04-28 29.49 30.63 29.34 30.63 0.0M
2025-04-25 29.73 30.15 29.09 29.40 0.0M
2025-04-24 30.26 30.30 29.70 30.26 0.0M
2025-04-23 30.87 30.88 30.33 30.63 0.0M
2025-04-22 29.38 30.29 29.29 30.00 0.0M
2025-04-21 29.07 29.22 28.94 28.97 0.0M
2025-04-17 29.11 29.79 29.11 29.56 0.0M
2025-04-16 28.46 29.42 28.42 29.09 0.0M
2025-04-15 29.12 29.15 28.49 28.50 0.0M
2025-04-14 29.05 29.35 28.24 28.57 0.0M
2025-04-11 28.55 29.03 28.51 29.03 0.0M
2025-04-10 29.58 29.58 28.20 28.75 0.0M
2025-04-09 28.38 31.36 27.93 30.42 0.0M
2025-04-08 29.53 29.85 28.10 28.33 0.0M
2025-04-07 27.51 30.70 27.51 29.00 0.0M
2025-04-04 28.16 29.11 27.78 28.84 0.0M
2025-04-03 29.52 29.52 28.33 28.78 0.0M
2025-04-02 30.31 30.85 29.91 30.67 0.0M
2025-04-01 30.08 30.23 30.08 30.23 0.0M
2025-03-31 29.93 30.80 29.93 30.15 0.0M
2025-03-28 30.85 30.85 30.69 30.69 0.0M
2025-03-27 30.73 30.99 30.50 30.97 0.0M
2025-03-26 30.32 30.55 30.32 30.55 0.0M
2025-03-25 29.98 30.06 29.84 29.84 0.0M
2025-03-24 30.49 30.49 29.50 30.27 0.0M
2025-03-21 29.53 30.24 29.49 30.09 0.0M
2025-03-20 30.28 30.57 29.93 29.99 0.0M
2025-03-19 30.17 30.95 30.01 30.61 0.0M
2025-03-18 30.12 30.12 29.61 30.10 0.0M
2025-03-17 29.68 29.97 29.68 29.82 0.0M
2025-03-14 29.42 30.39 29.42 30.12 0.0M
2025-03-13 30.08 30.08 29.42 29.42 0.0M
2025-03-12 29.79 30.19 29.21 30.19 0.0M
2025-03-11 30.25 30.57 28.99 28.99 0.0M
2025-03-10 29.85 30.36 29.51 29.61 0.0M
2025-03-07 29.61 30.67 29.61 30.24 0.0M
2025-03-06 30.07 30.58 30.00 30.25 0.0M
2025-03-05 30.45 30.58 30.06 30.30 0.0M
2025-03-04 30.49 31.08 30.35 30.45 0.0M
2025-03-03 31.76 31.91 30.75 30.75 0.0M
2025-02-28 31.77 32.27 31.25 32.02 0.0M
2025-02-27 31.86 31.86 31.59 31.65 0.0M
2025-02-26 30.91 32.06 30.91 32.04 0.0M
2025-02-25 30.73 31.16 30.53 30.72 0.0M
2025-02-24 30.97 31.10 30.53 30.53 0.0M
2025-02-21 30.72 31.15 30.43 30.80 0.0M
2025-02-20 30.85 30.85 29.97 30.34 0.0M
2025-02-19 30.24 30.46 30.19 30.40 0.0M
2025-02-18 30.67 30.69 30.33 30.50 0.0M
2025-02-14 30.41 30.65 30.29 30.48 0.0M
2025-02-13 30.45 30.70 30.14 30.70 0.0M
2025-02-12 30.58 30.58 30.29 30.29 0.0M
2025-02-11 30.52 31.30 30.52 31.07 0.0M
2025-02-10 30.94 31.62 30.54 30.79 0.0M
2025-02-07 30.98 31.00 30.51 30.93 0.0M
2025-02-06 31.42 31.42 30.99 31.21 0.0M
2025-02-05 30.32 31.50 30.32 31.15 0.0M
2025-02-04 29.70 30.27 29.70 30.27 0.0M
2025-02-03 29.80 30.06 29.35 29.70 0.0M
2025-01-31 30.07 30.55 29.81 30.02 0.0M
2025-01-30 29.93 30.15 29.93 30.15 0.0M
2025-01-29 30.37 30.37 29.43 30.04 0.0M
2025-01-28 30.14 30.14 29.65 30.01 0.0M
2025-01-27 29.18 29.82 29.18 29.52 0.0M
2025-01-24 29.04 30.04 29.04 29.39 0.0M
2025-01-23 28.78 29.71 28.71 29.42 0.0M
2025-01-22 29.25 29.51 28.69 29.03 0.0M
2025-01-21 29.74 29.95 29.45 29.45 0.0M
2025-01-17 29.28 29.47 28.96 29.38 0.0M
2025-01-16 29.78 29.78 29.21 29.21 0.0M
2025-01-15 29.98 29.99 29.32 29.97 0.0M
2025-01-14 28.69 29.20 28.69 29.12 0.0M
2025-01-13 28.60 28.90 28.56 28.56 0.0M
2025-01-10 28.41 28.60 27.57 28.50 0.0M
2025-01-08 28.92 29.02 28.92 28.99 0.0M
2025-01-07 29.20 29.20 28.51 28.93 0.0M
2025-01-06 29.89 30.20 29.16 29.26 0.0M
2025-01-03 29.42 29.98 29.42 29.98 0.0M
2025-01-02 30.54 30.54 29.35 29.73 0.0M