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 | ₩4,009 | ₩4,197 | ₩3,808 | ₩3,982 | -0.67% | 10.3만 |
| 2026.10.08 | ₩4,264 | ₩4,264 | ₩3,781 | ₩3,929 | -7.86% | 18.4만 |
| 2026.10.07 | ₩4,210 | ₩4,707 | ₩4,090 | ₩4,224 | +0.32% | 7.8만 |
| 2026.10.06 | ₩4,210 | ₩4,640 | ₩4,210 | ₩4,224 | +0.32% | 6.9만 |
| 2026.10.05 | ₩4,559 | ₩4,988 | ₩4,197 | ₩4,237 | -7.06% | 10.7만 |
| 2026.10.02 | ₩4,532 | ₩4,827 | ₩4,412 | ₩4,586 | +1.18% | 13.9만 |
| 2026.10.01 | ₩5,162 | ₩5,310 | ₩4,090 | ₩4,492 | -12.99% | 24.7만 |
| 2026.09.30 | ₩5,337 | ₩5,659 | ₩5,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,162 |
| -3.27% |
| 5.8만 |
| 2026.09.29 | ₩6,289 | ₩6,450 | ₩5,136 | ₩5,256 | -16.42% | 24.6만 |
|---|
| 2026.09.28 | ₩5,444 | ₩7,375 | ₩4,908 | ₩6,195 | +13.79% | 75.7만 |
|---|
| 2026.09.25 | ₩5,498 | ₩6,034 | ₩5,350 | ₩5,457 | -0.73% | 3.9만 |
|---|
| 2026.09.24 | ₩5,833 | ₩5,967 | ₩5,457 | ₩5,632 | -3.45% | 4.2만 |
|---|
| 2026.09.23 | ₩6,262 | ₩6,570 | ₩5,820 | ₩5,927 | -5.35% | 3.2만 |
|---|
| 2026.09.22 | ₩6,597 | ₩6,597 | ₩6,128 | ₩6,262 | -5.08% | 3만 |
|---|
| 2026.09.21 | ₩6,544 | ₩6,731 | ₩6,222 | ₩6,530 | -0.20% | 10.4만 |
|---|
| 2026.09.18 | ₩6,705 | ₩7,040 | ₩6,369 | ₩6,423 | -4.20% | 9.6만 |
|---|
| 2026.09.17 | ₩6,624 | ₩7,026 | ₩6,302 | ₩6,302 | -4.86% | 3.6만 |
|---|
| 2026.09.16 | ₩6,637 | ₩6,973 | ₩6,235 | ₩6,503 | -2.02% | 7.9만 |
|---|
| 2026.09.15 | ₩7,174 | ₩7,442 | ₩6,275 | ₩6,557 | -8.60% | 8.3만 |
|---|
| 2026.09.14 | ₩7,482 | ₩7,603 | ₩6,973 | ₩7,040 | -5.91% | 4.6만 |
|---|
| 2026.09.11 | ₩7,308 | ₩8,166 | ₩7,308 | ₩7,576 | +3.67% | 7.1만 |
|---|
| 2026.09.10 | ₩7,455 | ₩7,509 | ₩7,120 | ₩7,254 | -2.70% | 3.6만 |
|---|
| 2026.09.09 | ₩7,938 | ₩7,978 | ₩7,469 | ₩7,603 | -4.22% | 3.5만 |
|---|
| 2026.09.08 | ₩7,804 | ₩8,005 | ₩7,737 | ₩7,938 | +1.72% | 1.9만 |
|---|
| 2026.09.04 | ₩7,496 | ₩8,179 | ₩7,496 | ₩7,710 | +2.86% | 2만 |
|---|
| 2026.09.03 | ₩8,448 | ₩8,448 | ₩7,549 | ₩7,603 | -10.00% | 6.6만 |
|---|
| 2026.09.02 | ₩8,059 | ₩8,072 | ₩7,898 | ₩7,898 | -2.00% | 8.2천 |
|---|
| 2026.09.01 | ₩8,287 | ₩8,367 | ₩7,804 | ₩7,804 | -5.83% | 5.1만 |
|---|
| 2026.08.31 | ₩8,542 | ₩8,595 | ₩8,220 | ₩8,528 | -0.16% | 3.2만 |
|---|
| 2026.08.28 | ₩8,595 | ₩8,850 | ₩8,260 | ₩8,354 | -2.81% | 3.5만 |
|---|
| 2026.08.27 | ₩8,179 | ₩8,421 | ₩8,179 | ₩8,421 | +2.95% | 2.6만 |
|---|
| 2026.08.26 | ₩8,622 | ₩8,635 | ₩8,059 | ₩8,153 | -5.44% | 6.3만 |
|---|
| 2026.08.25 | ₩7,884 | ₩8,850 | ₩7,884 | ₩8,649 | +9.69% | 9.9만 |
|---|
| 2026.08.24 | ₩8,019 | ₩8,314 | ₩6,570 | ₩8,045 | +0.33% | 69.5만 |
|---|
| 2026.08.21 | ₩8,206 | ₩8,850 | ₩8,045 | ₩8,206 | 0.00% | 5.7만 |
|---|
| 2026.08.20 | ₩8,662 | ₩8,676 | ₩7,817 | ₩8,059 | -6.97% | 5.1만 |
|---|
| 2026.08.19 | ₩8,729 | ₩9,199 | ₩8,139 | ₩8,595 | -1.54% | 2.5만 |
|---|
| 2026.08.18 | ₩8,850 | ₩9,306 | ₩8,461 | ₩8,582 | -3.03% | 3.4만 |
|---|
| 2026.08.17 | ₩10,312 | ₩10,312 | ₩8,729 | ₩8,810 | -14.56% | 21.5만 |
|---|
| 2026.08.14 | ₩8,153 | ₩10,459 | ₩8,126 | ₩10,312 | +26.48% | 12.7만 |
|---|
| 2026.08.13 | ₩8,568 | ₩8,568 | ₩7,455 | ₩8,220 | -4.07% | 10.7만 |
|---|
| 2026.08.12 | ₩8,367 | ₩8,461 | ₩8,112 | ₩8,461 | +1.12% | 2만 |
|---|
| 2026.08.11 | ₩8,354 | ₩8,944 | ₩7,952 | ₩8,434 | +0.96% | 5.7만 |
|---|
| 2026.08.10 | ₩7,925 | ₩8,649 | ₩7,925 | ₩8,354 | +5.41% | 5만 |
|---|
| 2026.08.07 | ₩7,630 | ₩8,260 | ₩7,630 | ₩7,911 | +3.69% | 6.6만 |
|---|
| 2026.08.06 | ₩8,112 | ₩8,394 | ₩7,442 | ₩7,589 | -6.45% | 3.9만 |
|---|
| 2026.08.05 | ₩8,045 | ₩8,716 | ₩7,992 | ₩8,179 | +1.67% | 6.5만 |
|---|
| 2026.08.04 | ₩7,254 | ₩8,059 | ₩7,254 | ₩7,858 | +8.32% | 1.7만 |
|---|
| 2026.08.03 | ₩8,032 | ₩8,421 | ₩7,227 | ₩7,241 | -9.85% | 7.7만 |
|---|
| 2026.07.31 | ₩8,367 | ₩8,783 | ₩7,442 | ₩7,844 | -6.25% | 14.9만 |
|---|
| 2026.07.30 | ₩8,314 | ₩8,837 | ₩8,179 | ₩8,314 | 0.00% | 7.6만 |
|---|
| 2026.07.29 | ₩8,247 | ₩8,542 | ₩7,992 | ₩8,354 | +1.30% | 9.8만 |
|---|
| 2026.07.28 | ₩8,448 | ₩8,474 | ₩8,045 | ₩8,247 | -2.38% | 2.4만 |
|---|
| 2026.07.27 | ₩7,643 | ₩8,568 | ₩7,643 | ₩8,568 | +12.11% | 6.3만 |
|---|
| 2026.07.24 | ₩7,134 | ₩7,925 | ₩7,134 | ₩7,871 | +10.34% | 5.4만 |
|---|
| 2026.07.23 | ₩7,978 | ₩8,287 | ₩7,281 | ₩7,348 | -7.90% | 2.3만 |
|---|
| 2026.07.22 | ₩8,193 | ₩8,568 | ₩7,978 | ₩7,978 | -2.62% | 5.9만 |
|---|
| 2026.07.21 | ₩7,174 | ₩8,086 | ₩7,040 | ₩8,045 | +12.15% | 6.1만 |
|---|
| 2026.07.20 | ₩7,053 | ₩7,281 | ₩6,892 | ₩7,067 | +0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩6,946 | ₩7,442 | ₩6,946 | ₩6,973 | +0.39% | 3.9만 |
|---|
| 2026.07.16 | ₩7,549 | ₩7,670 | ₩6,999 | ₩7,107 | -5.86% | 2.3만 |
|---|
| 2026.07.15 | ₩7,938 | ₩7,938 | ₩7,308 | ₩7,630 | -3.89% | 5.2만 |
|---|
| 2026.07.14 | ₩7,844 | ₩8,166 | ₩7,657 | ₩7,764 | -1.03% | 3.3만 |
|---|
| 2026.07.13 | ₩8,059 | ₩8,247 | ₩7,710 | ₩7,952 | -1.33% | 3.2만 |
|---|
| 2026.07.10 | ₩8,783 | ₩8,850 | ₩7,737 | ₩8,193 | -6.72% | 5만 |
|---|
| 2026.07.09 | ₩7,911 | ₩9,051 | ₩7,509 | ₩8,568 | +8.31% | 15.1만 |
|---|
| 2026.07.08 | ₩8,045 | ₩8,676 | ₩7,683 | ₩7,791 | -3.17% | 14.4만 |
|---|
| 2026.07.07 | ₩8,394 | ₩8,863 | ₩7,576 | ₩8,273 | -1.44% | 7만 |
|---|
| 2026.07.06 | ₩9,386 | ₩9,587 | ₩8,059 | ₩8,676 | -7.57% | 7.8만 |
|---|
| 2026.07.02 | ₩9,413 | ₩9,748 | ₩8,582 | ₩8,823 | -6.27% | 7.3만 |
|---|
| 2026.07.01 | ₩9,534 | ₩9,775 | ₩9,051 | ₩9,199 | -3.52% | 9만 |
|---|
| 2026.06.30 | ₩9,587 | ₩9,842 | ₩8,716 | ₩9,574 | -0.14% | 7.4만 |
|---|
| 2026.06.29 | ₩8,997 | ₩10,392 | ₩8,582 | ₩9,507 | +5.66% | 18.3만 |
|---|
| 2026.06.26 | ₩9,078 | ₩10,057 | ₩8,689 | ₩8,984 | -1.03% | 12.9만 |
|---|
| 2026.06.25 | ₩9,789 | ₩10,607 | ₩8,984 | ₩9,252 | -5.48% | 14.9만 |
|---|
| 2026.06.24 | ₩10,070 | ₩10,687 | ₩9,319 | ₩9,695 | -3.73% | 6.2만 |
|---|
| 2026.06.23 | ₩10,727 | ₩11,237 | ₩10,070 | ₩10,392 | -3.13% | 6.6만 |
|---|
| 2026.06.22 | ₩11,116 | ₩11,733 | ₩10,928 | ₩10,928 | -1.69% | 3만 |
|---|
| 2026.06.18 | ₩12,390 | ₩12,672 | ₩11,076 | ₩11,197 | -9.63% | 9.3만 |
|---|
| 2026.06.17 | ₩12,269 | ₩13,396 | ₩11,934 | ₩12,551 | +2.30% | 8.8만 |
|---|
| 2026.06.16 | ₩13,127 | ₩13,597 | ₩12,403 | ₩12,403 | -5.52% | 3.8만 |
|---|
| 2026.06.15 | ₩12,564 | ₩13,315 | ₩12,430 | ₩12,712 | +1.17% | 3.9만 |
|---|
| 2026.06.12 | ₩12,658 | ₩13,744 | ₩11,800 | ₩12,524 | -1.06% | 6.7만 |
|---|
| 2026.06.11 | ₩13,583 | ₩14,200 | ₩11,693 | ₩12,618 | -7.11% | 24.9만 |
|---|
| 2026.06.10 | ₩13,744 | ₩14,750 | ₩13,677 | ₩13,677 | -0.49% | 4.8만 |
|---|
| 2026.06.09 | ₩15,286 | ₩15,420 | ₩13,556 | ₩13,744 | -10.09% | 12.7만 |
|---|
| 2026.06.08 | ₩15,943 | ₩17,217 | ₩14,897 | ₩15,420 | -3.28% | 2.6만 |
|---|
| 2026.06.05 | ₩17,485 | ₩17,552 | ₩15,286 | ₩15,380 | -12.04% | 4.2만 |
|---|
| 2026.06.04 | ₩17,298 | ₩18,089 | ₩16,761 | ₩17,432 | +0.78% | 4.8만 |
|---|
| 2026.06.03 | ₩17,150 | ₩17,405 | ₩16,104 | ₩17,217 | +0.39% | 5.2만 |
|---|
| 2026.06.02 | ₩18,209 | ₩18,209 | ₩16,962 | ₩17,137 | -5.89% | 4.6만 |
|---|
| 2026.06.01 | ₩17,150 | ₩17,566 | ₩16,909 | ₩17,298 | +0.86% | 4.7만 |
|---|
| 2026.05.29 | ₩16,426 | ₩17,324 | ₩16,185 | ₩17,231 | +4.90% | 1.3만 |
|---|
| 2026.05.28 | ₩17,901 | ₩18,236 | ₩16,761 | ₩16,801 | -6.14% | 3.8만 |
|---|
| 2026.05.27 | ₩18,075 | ₩18,075 | ₩17,298 | ₩17,807 | -1.48% | 2.9만 |
|---|
| 2026.05.26 | ₩18,504 | ₩18,773 | ₩17,794 | ₩17,847 | -3.55% | 2.9만 |
|---|
| 2026.05.22 | ₩18,518 | ₩18,974 | ₩18,102 | ₩18,464 | -0.29% | 3.5만 |
|---|
| 2026.05.21 | ₩18,075 | ₩18,746 | ₩17,713 | ₩18,706 | +3.49% | 4.8만 |
|---|
| 2026.05.20 | ₩17,459 | ₩18,102 | ₩17,244 | ₩18,075 | +3.53% | 4.3만 |
|---|
| 2026.05.19 | ₩18,290 | ₩18,960 | ₩17,029 | ₩17,432 | -4.69% | 2.8만 |
|---|
| 2026.05.18 | ₩18,773 | ₩19,751 | ₩17,499 | ₩17,834 | -5.00% | 4.2만 |
|---|
| 2026.05.15 | ₩18,853 | ₩19,001 | ₩17,928 | ₩18,679 | -0.92% | 2.5만 |
|---|
| 2026.05.14 | ₩19,041 | ₩19,443 | ₩18,344 | ₩18,853 | -0.99% | 6.9만 |
|---|
| 2026.05.13 | ₩18,491 | ₩19,443 | ₩18,236 | ₩18,384 | -0.58% | 1.8만 |
|---|
| 2026.05.12 | ₩18,183 | ₩20,006 | ₩17,740 | ₩18,598 | +2.29% | 19.9만 |
|---|
| 2026.05.11 | ₩19,872 | ₩20,623 | ₩18,236 | ₩18,437 | -7.22% | 40.5만 |
|---|
| 2026.05.08 | ₩19,979 | ₩20,114 | ₩19,591 | ₩19,778 | -1.01% | 5.6만 |
|---|
| 2026.05.07 | ₩21,401 | ₩21,468 | ₩19,845 | ₩20,100 | -6.08% | 9.7만 |
|---|
| 2026.05.06 | ₩20,784 | ₩22,500 | ₩19,845 | ₩20,382 | -1.94% | 34.6만 |
|---|
| 2026.05.05 | ₩21,119 | ₩22,795 | ₩20,114 | ₩20,784 | -1.59% | 11만 |
|---|
| 2026.05.04 | ₩21,977 | ₩23,948 | ₩20,797 | ₩20,905 | -4.88% | 4만 |
|---|
| 2026.05.01 | ₩21,454 | ₩21,521 | ₩20,476 | ₩21,052 | -1.88% | 9천 |
|---|
| 2026.04.30 | ₩19,443 | ₩22,433 | ₩19,443 | ₩20,677 | +6.34% | 9.7만 |
|---|
| 2026.04.29 | ₩18,504 | ₩19,336 | ₩17,955 | ₩19,188 | +3.70% | 3.2만 |
|---|
| 2026.04.28 | ₩18,022 | ₩18,504 | ₩17,177 | ₩18,183 | +0.89% | 9.3만 |
|---|
| 2026.04.27 | ₩19,443 | ₩19,550 | ₩17,713 | ₩17,901 | -7.93% | 4.8만 |
|---|
| 2026.04.24 | ₩18,880 | ₩20,046 | ₩18,290 | ₩19,403 | +2.77% | 15.2만 |
|---|
| 2026.04.23 | ₩19,577 | ₩20,838 | ₩17,445 | ₩19,296 | -1.44% | 19.1만 |
|---|
| 2026.04.22 | ₩19,175 | ₩19,845 | ₩18,813 | ₩19,644 | +2.45% | 32.6만 |
|---|
| 2026.04.21 | ₩19,792 | ₩20,194 | ₩19,135 | ₩19,175 | -3.12% | 3.2만 |
|---|
| 2026.04.20 | ₩20,811 | ₩20,811 | ₩19,886 | ₩20,060 | -3.61% | 12.2만 |
|---|
| 2026.04.17 | ₩20,167 | ₩22,058 | ₩20,114 | ₩20,408 | +1.20% | 14.7만 |
|---|
| 2026.04.16 | ₩19,966 | ₩21,374 | ₩19,792 | ₩19,912 | -0.27% | 51.9만 |
|---|
| 2026.04.15 | ₩19,175 | ₩20,717 | ₩19,175 | ₩20,248 | +5.59% | 12.8만 |
|---|
| 2026.04.14 | ₩19,912 | ₩19,912 | ₩18,236 | ₩19,175 | -3.70% | 16.2만 |
|---|
| 2026.04.13 | ₩20,382 | ₩20,851 | ₩19,510 | ₩19,859 | -2.57% | 4.8만 |
|---|
| 2026.04.10 | ₩18,773 | ₩21,991 | ₩18,102 | ₩20,569 | +9.57% | 16.7만 |
|---|
| 2026.04.09 | ₩16,131 | ₩19,229 | ₩14,173 | ₩18,773 | +16.38% | 16.7만 |
|---|
| 2026.04.08 | ₩20,114 | ₩28,668 | ₩16,091 | ₩18,773 | -6.67% | 58.8만 |
|---|