시장 데이터를 불러오는 중
전체 종목
메탈스 로열티 컴퍼니 과거 주가
The Metals Royalty Company Inc. - Common Stock · TMCR · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Metals Royalty Company Inc. - Common Stock · TMCR · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,999 | ₩4,186 | ₩3,798 | ₩3,972 | -0.67% | 10.3만 |
| 2026.10.08 | ₩4,253 | ₩4,253 | ₩3,771 | ₩3,918 | -7.86% | 18.4만 |
| 2026.10.07 | ₩4,199 | ₩4,694 | ₩4,079 | ₩4,212 | +0.32% | 7.8만 |
| 2026.10.06 | ₩4,199 | ₩4,627 | ₩4,199 | ₩4,212 | +0.32% | 6.9만 |
| 2026.10.05 | ₩4,547 | ₩4,975 | ₩4,186 | ₩4,226 | -7.06% | 10.7만 |
| 2026.10.02 | ₩4,520 | ₩4,814 | ₩4,400 | ₩4,574 | +1.18% | 13.9만 |
| 2026.10.01 | ₩5,149 | ₩5,296 | ₩4,079 | ₩4,480 | -12.99% | 24.7만 |
| 2026.09.30 | ₩5,322 | ₩5,643 | ₩5,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,149 |
| -3.27% |
| 5.8만 |
| 2026.09.29 | ₩6,272 | ₩6,432 | ₩5,122 | ₩5,242 | -16.42% | 24.6만 |
|---|
| 2026.09.28 | ₩5,429 | ₩7,355 | ₩4,895 | ₩6,178 | +13.79% | 75.7만 |
|---|
| 2026.09.25 | ₩5,483 | ₩6,018 | ₩5,336 | ₩5,443 | -0.73% | 3.9만 |
|---|
| 2026.09.24 | ₩5,817 | ₩5,951 | ₩5,443 | ₩5,617 | -3.45% | 4.2만 |
|---|
| 2026.09.23 | ₩6,245 | ₩6,553 | ₩5,804 | ₩5,911 | -5.35% | 3.2만 |
|---|
| 2026.09.22 | ₩6,580 | ₩6,580 | ₩6,111 | ₩6,245 | -5.08% | 3만 |
|---|
| 2026.09.21 | ₩6,526 | ₩6,713 | ₩6,205 | ₩6,513 | -0.20% | 10.4만 |
|---|
| 2026.09.18 | ₩6,687 | ₩7,021 | ₩6,352 | ₩6,406 | -4.20% | 9.6만 |
|---|
| 2026.09.17 | ₩6,606 | ₩7,007 | ₩6,285 | ₩6,285 | -4.86% | 3.6만 |
|---|
| 2026.09.16 | ₩6,620 | ₩6,954 | ₩6,218 | ₩6,486 | -2.02% | 7.9만 |
|---|
| 2026.09.15 | ₩7,155 | ₩7,422 | ₩6,259 | ₩6,539 | -8.60% | 8.3만 |
|---|
| 2026.09.14 | ₩7,462 | ₩7,582 | ₩6,954 | ₩7,021 | -5.91% | 4.6만 |
|---|
| 2026.09.11 | ₩7,288 | ₩8,144 | ₩7,288 | ₩7,556 | +3.67% | 7.1만 |
|---|
| 2026.09.10 | ₩7,435 | ₩7,489 | ₩7,101 | ₩7,235 | -2.70% | 3.6만 |
|---|
| 2026.09.09 | ₩7,917 | ₩7,957 | ₩7,449 | ₩7,582 | -4.22% | 3.5만 |
|---|
| 2026.09.08 | ₩7,783 | ₩7,984 | ₩7,716 | ₩7,917 | +1.72% | 1.9만 |
|---|
| 2026.09.04 | ₩7,476 | ₩8,158 | ₩7,476 | ₩7,689 | +2.86% | 2만 |
|---|
| 2026.09.03 | ₩8,425 | ₩8,425 | ₩7,529 | ₩7,582 | -10.00% | 6.6만 |
|---|
| 2026.09.02 | ₩8,037 | ₩8,051 | ₩7,877 | ₩7,877 | -2.00% | 8.2천 |
|---|
| 2026.09.01 | ₩8,265 | ₩8,345 | ₩7,783 | ₩7,783 | -5.83% | 5.1만 |
|---|
| 2026.08.31 | ₩8,519 | ₩8,572 | ₩8,198 | ₩8,505 | -0.16% | 3.2만 |
|---|
| 2026.08.28 | ₩8,572 | ₩8,826 | ₩8,238 | ₩8,331 | -2.81% | 3.5만 |
|---|
| 2026.08.27 | ₩8,158 | ₩8,398 | ₩8,158 | ₩8,398 | +2.95% | 2.6만 |
|---|
| 2026.08.26 | ₩8,599 | ₩8,612 | ₩8,037 | ₩8,131 | -5.44% | 6.3만 |
|---|
| 2026.08.25 | ₩7,863 | ₩8,826 | ₩7,863 | ₩8,626 | +9.69% | 9.9만 |
|---|
| 2026.08.24 | ₩7,997 | ₩8,291 | ₩6,553 | ₩8,024 | +0.33% | 69.5만 |
|---|
| 2026.08.21 | ₩8,184 | ₩8,826 | ₩8,024 | ₩8,184 | 0.00% | 5.7만 |
|---|
| 2026.08.20 | ₩8,639 | ₩8,652 | ₩7,796 | ₩8,037 | -6.97% | 5.1만 |
|---|
| 2026.08.19 | ₩8,706 | ₩9,174 | ₩8,117 | ₩8,572 | -1.54% | 2.5만 |
|---|
| 2026.08.18 | ₩8,826 | ₩9,281 | ₩8,438 | ₩8,559 | -3.03% | 3.4만 |
|---|
| 2026.08.17 | ₩10,284 | ₩10,284 | ₩8,706 | ₩8,786 | -14.56% | 21.5만 |
|---|
| 2026.08.14 | ₩8,131 | ₩10,431 | ₩8,104 | ₩10,284 | +26.48% | 12.7만 |
|---|
| 2026.08.13 | ₩8,545 | ₩8,545 | ₩7,435 | ₩8,198 | -4.07% | 10.7만 |
|---|
| 2026.08.12 | ₩8,345 | ₩8,438 | ₩8,091 | ₩8,438 | +1.12% | 2만 |
|---|
| 2026.08.11 | ₩8,331 | ₩8,920 | ₩7,930 | ₩8,412 | +0.96% | 5.7만 |
|---|
| 2026.08.10 | ₩7,903 | ₩8,626 | ₩7,903 | ₩8,331 | +5.41% | 5만 |
|---|
| 2026.08.07 | ₩7,609 | ₩8,238 | ₩7,609 | ₩7,890 | +3.69% | 6.6만 |
|---|
| 2026.08.06 | ₩8,091 | ₩8,371 | ₩7,422 | ₩7,569 | -6.45% | 3.9만 |
|---|
| 2026.08.05 | ₩8,024 | ₩8,692 | ₩7,970 | ₩8,158 | +1.67% | 6.5만 |
|---|
| 2026.08.04 | ₩7,235 | ₩8,037 | ₩7,235 | ₩7,837 | +8.32% | 1.7만 |
|---|
| 2026.08.03 | ₩8,010 | ₩8,398 | ₩7,208 | ₩7,221 | -9.85% | 7.7만 |
|---|
| 2026.07.31 | ₩8,345 | ₩8,759 | ₩7,422 | ₩7,823 | -6.25% | 14.9만 |
|---|
| 2026.07.30 | ₩8,291 | ₩8,813 | ₩8,158 | ₩8,291 | 0.00% | 7.6만 |
|---|
| 2026.07.29 | ₩8,224 | ₩8,519 | ₩7,970 | ₩8,331 | +1.30% | 9.8만 |
|---|
| 2026.07.28 | ₩8,425 | ₩8,452 | ₩8,024 | ₩8,224 | -2.38% | 2.4만 |
|---|
| 2026.07.27 | ₩7,623 | ₩8,545 | ₩7,623 | ₩8,545 | +12.11% | 6.3만 |
|---|
| 2026.07.24 | ₩7,114 | ₩7,903 | ₩7,114 | ₩7,850 | +10.34% | 5.4만 |
|---|
| 2026.07.23 | ₩7,957 | ₩8,265 | ₩7,262 | ₩7,328 | -7.90% | 2.3만 |
|---|
| 2026.07.22 | ₩8,171 | ₩8,545 | ₩7,957 | ₩7,957 | -2.62% | 5.9만 |
|---|
| 2026.07.21 | ₩7,155 | ₩8,064 | ₩7,021 | ₩8,024 | +12.15% | 6.1만 |
|---|
| 2026.07.20 | ₩7,034 | ₩7,262 | ₩6,874 | ₩7,048 | +0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩6,927 | ₩7,422 | ₩6,927 | ₩6,954 | +0.39% | 3.9만 |
|---|
| 2026.07.16 | ₩7,529 | ₩7,649 | ₩6,981 | ₩7,088 | -5.86% | 2.3만 |
|---|
| 2026.07.15 | ₩7,917 | ₩7,917 | ₩7,288 | ₩7,609 | -3.89% | 5.2만 |
|---|
| 2026.07.14 | ₩7,823 | ₩8,144 | ₩7,636 | ₩7,743 | -1.03% | 3.3만 |
|---|
| 2026.07.13 | ₩8,037 | ₩8,224 | ₩7,689 | ₩7,930 | -1.33% | 3.2만 |
|---|
| 2026.07.10 | ₩8,759 | ₩8,826 | ₩7,716 | ₩8,171 | -6.72% | 5만 |
|---|
| 2026.07.09 | ₩7,890 | ₩9,027 | ₩7,489 | ₩8,545 | +8.31% | 15.1만 |
|---|
| 2026.07.08 | ₩8,024 | ₩8,652 | ₩7,663 | ₩7,770 | -3.17% | 14.4만 |
|---|
| 2026.07.07 | ₩8,371 | ₩8,840 | ₩7,556 | ₩8,251 | -1.44% | 7만 |
|---|
| 2026.07.06 | ₩9,361 | ₩9,562 | ₩8,037 | ₩8,652 | -7.57% | 7.8만 |
|---|
| 2026.07.02 | ₩9,388 | ₩9,722 | ₩8,559 | ₩8,799 | -6.27% | 7.3만 |
|---|
| 2026.07.01 | ₩9,508 | ₩9,749 | ₩9,027 | ₩9,174 | -3.52% | 9만 |
|---|
| 2026.06.30 | ₩9,562 | ₩9,816 | ₩8,692 | ₩9,548 | -0.14% | 7.4만 |
|---|
| 2026.06.29 | ₩8,973 | ₩10,364 | ₩8,559 | ₩9,481 | +5.66% | 18.3만 |
|---|
| 2026.06.26 | ₩9,054 | ₩10,030 | ₩8,666 | ₩8,960 | -1.03% | 12.9만 |
|---|
| 2026.06.25 | ₩9,762 | ₩10,578 | ₩8,960 | ₩9,227 | -5.48% | 14.9만 |
|---|
| 2026.06.24 | ₩10,043 | ₩10,658 | ₩9,294 | ₩9,669 | -3.73% | 6.2만 |
|---|
| 2026.06.23 | ₩10,698 | ₩11,207 | ₩10,043 | ₩10,364 | -3.13% | 6.6만 |
|---|
| 2026.06.22 | ₩11,086 | ₩11,701 | ₩10,899 | ₩10,899 | -1.69% | 3만 |
|---|
| 2026.06.18 | ₩12,357 | ₩12,637 | ₩11,046 | ₩11,166 | -9.63% | 9.3만 |
|---|
| 2026.06.17 | ₩12,236 | ₩13,360 | ₩11,902 | ₩12,517 | +2.30% | 8.8만 |
|---|
| 2026.06.16 | ₩13,092 | ₩13,560 | ₩12,370 | ₩12,370 | -5.52% | 3.8만 |
|---|
| 2026.06.15 | ₩12,531 | ₩13,279 | ₩12,397 | ₩12,678 | +1.17% | 3.9만 |
|---|
| 2026.06.12 | ₩12,624 | ₩13,707 | ₩11,768 | ₩12,490 | -1.06% | 6.7만 |
|---|
| 2026.06.11 | ₩13,547 | ₩14,162 | ₩11,661 | ₩12,584 | -7.11% | 24.9만 |
|---|
| 2026.06.10 | ₩13,707 | ₩14,710 | ₩13,640 | ₩13,640 | -0.49% | 4.8만 |
|---|
| 2026.06.09 | ₩15,245 | ₩15,379 | ₩13,520 | ₩13,707 | -10.09% | 12.7만 |
|---|
| 2026.06.08 | ₩15,900 | ₩17,171 | ₩14,857 | ₩15,379 | -3.28% | 2.6만 |
|---|
| 2026.06.05 | ₩17,438 | ₩17,505 | ₩15,245 | ₩15,339 | -12.04% | 4.2만 |
|---|
| 2026.06.04 | ₩17,251 | ₩18,040 | ₩16,716 | ₩17,385 | +0.78% | 4.8만 |
|---|
| 2026.06.03 | ₩17,104 | ₩17,358 | ₩16,061 | ₩17,171 | +0.39% | 5.2만 |
|---|
| 2026.06.02 | ₩18,161 | ₩18,161 | ₩16,917 | ₩17,091 | -5.89% | 4.6만 |
|---|
| 2026.06.01 | ₩17,104 | ₩17,519 | ₩16,863 | ₩17,251 | +0.86% | 4.7만 |
|---|
| 2026.05.29 | ₩16,382 | ₩17,278 | ₩16,141 | ₩17,184 | +4.90% | 1.3만 |
|---|
| 2026.05.28 | ₩17,853 | ₩18,187 | ₩16,716 | ₩16,756 | -6.14% | 3.8만 |
|---|
| 2026.05.27 | ₩18,027 | ₩18,027 | ₩17,251 | ₩17,759 | -1.48% | 2.9만 |
|---|
| 2026.05.26 | ₩18,455 | ₩18,722 | ₩17,746 | ₩17,799 | -3.55% | 2.9만 |
|---|
| 2026.05.22 | ₩18,468 | ₩18,923 | ₩18,054 | ₩18,415 | -0.29% | 3.5만 |
|---|
| 2026.05.21 | ₩18,027 | ₩18,695 | ₩17,666 | ₩18,655 | +3.49% | 4.8만 |
|---|
| 2026.05.20 | ₩17,412 | ₩18,054 | ₩17,198 | ₩18,027 | +3.53% | 4.3만 |
|---|
| 2026.05.19 | ₩18,241 | ₩18,909 | ₩16,984 | ₩17,385 | -4.69% | 2.8만 |
|---|
| 2026.05.18 | ₩18,722 | ₩19,698 | ₩17,452 | ₩17,786 | -5.00% | 4.2만 |
|---|
| 2026.05.15 | ₩18,802 | ₩18,950 | ₩17,880 | ₩18,629 | -0.92% | 2.5만 |
|---|
| 2026.05.14 | ₩18,990 | ₩19,391 | ₩18,294 | ₩18,802 | -0.99% | 6.9만 |
|---|
| 2026.05.13 | ₩18,441 | ₩19,391 | ₩18,187 | ₩18,334 | -0.58% | 1.8만 |
|---|
| 2026.05.12 | ₩18,134 | ₩19,953 | ₩17,692 | ₩18,548 | +2.29% | 19.9만 |
|---|
| 2026.05.11 | ₩19,819 | ₩20,568 | ₩18,187 | ₩18,388 | -7.22% | 40.5만 |
|---|
| 2026.05.08 | ₩19,926 | ₩20,060 | ₩19,538 | ₩19,725 | -1.01% | 5.6만 |
|---|
| 2026.05.07 | ₩21,343 | ₩21,410 | ₩19,792 | ₩20,046 | -6.08% | 9.7만 |
|---|
| 2026.05.06 | ₩20,728 | ₩22,440 | ₩19,792 | ₩20,327 | -1.94% | 34.6만 |
|---|
| 2026.05.05 | ₩21,062 | ₩22,734 | ₩20,060 | ₩20,728 | -1.59% | 11만 |
|---|
| 2026.05.04 | ₩21,918 | ₩23,884 | ₩20,742 | ₩20,849 | -4.88% | 4만 |
|---|
| 2026.05.01 | ₩21,397 | ₩21,464 | ₩20,421 | ₩20,996 | -1.88% | 9천 |
|---|
| 2026.04.30 | ₩19,391 | ₩22,373 | ₩19,391 | ₩20,621 | +6.34% | 9.7만 |
|---|
| 2026.04.29 | ₩18,455 | ₩19,284 | ₩17,906 | ₩19,137 | +3.70% | 3.2만 |
|---|
| 2026.04.28 | ₩17,973 | ₩18,455 | ₩17,131 | ₩18,134 | +0.89% | 9.3만 |
|---|
| 2026.04.27 | ₩19,391 | ₩19,498 | ₩17,666 | ₩17,853 | -7.93% | 4.8만 |
|---|
| 2026.04.24 | ₩18,829 | ₩19,993 | ₩18,241 | ₩19,351 | +2.77% | 15.2만 |
|---|
| 2026.04.23 | ₩19,525 | ₩20,782 | ₩17,398 | ₩19,244 | -1.44% | 19.1만 |
|---|
| 2026.04.22 | ₩19,123 | ₩19,792 | ₩18,762 | ₩19,591 | +2.45% | 32.6만 |
|---|
| 2026.04.21 | ₩19,739 | ₩20,140 | ₩19,083 | ₩19,123 | -3.12% | 3.2만 |
|---|
| 2026.04.20 | ₩20,755 | ₩20,755 | ₩19,832 | ₩20,006 | -3.61% | 12.2만 |
|---|
| 2026.04.17 | ₩20,113 | ₩21,999 | ₩20,060 | ₩20,354 | +1.20% | 14.7만 |
|---|
| 2026.04.16 | ₩19,912 | ₩21,317 | ₩19,739 | ₩19,859 | -0.27% | 51.9만 |
|---|
| 2026.04.15 | ₩19,123 | ₩20,661 | ₩19,123 | ₩20,193 | +5.59% | 12.8만 |
|---|
| 2026.04.14 | ₩19,859 | ₩19,859 | ₩18,187 | ₩19,123 | -3.70% | 16.2만 |
|---|
| 2026.04.13 | ₩20,327 | ₩20,795 | ₩19,458 | ₩19,805 | -2.57% | 4.8만 |
|---|
| 2026.04.10 | ₩18,722 | ₩21,932 | ₩18,054 | ₩20,514 | +9.57% | 16.7만 |
|---|
| 2026.04.09 | ₩16,088 | ₩19,177 | ₩14,135 | ₩18,722 | +16.38% | 16.7만 |
|---|
| 2026.04.08 | ₩20,060 | ₩28,591 | ₩16,048 | ₩18,722 | -6.67% | 58.8만 |
|---|