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 | ₩4,002 | ₩4,189 | ₩3,801 | ₩3,975 | -0.67% | 10.3만 |
| 2026.10.08 | ₩4,256 | ₩4,256 | ₩3,774 | ₩3,922 | -7.86% | 18.4만 |
| 2026.10.07 | ₩4,203 | ₩4,698 | ₩4,082 | ₩4,216 | +0.32% | 7.8만 |
| 2026.10.06 | ₩4,203 | ₩4,631 | ₩4,203 | ₩4,216 | +0.32% | 6.9만 |
| 2026.10.05 | ₩4,551 | ₩4,979 | ₩4,189 | ₩4,229 | -7.06% | 10.7만 |
| 2026.10.02 | ₩4,524 | ₩4,818 | ₩4,403 | ₩4,577 | +1.18% | 13.9만 |
| 2026.10.01 | ₩5,153 | ₩5,300 | ₩4,082 | ₩4,484 | -12.99% | 24.7만 |
| 2026.09.30 | ₩5,327 | ₩5,648 | ₩5,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,153 |
| -3.27% |
| 5.8만 |
| 2026.09.29 | ₩6,277 | ₩6,438 | ₩5,126 | ₩5,247 | -16.42% | 24.6만 |
|---|
| 2026.09.28 | ₩5,434 | ₩7,361 | ₩4,899 | ₩6,183 | +13.79% | 75.7만 |
|---|
| 2026.09.25 | ₩5,487 | ₩6,023 | ₩5,340 | ₩5,447 | -0.73% | 3.9만 |
|---|
| 2026.09.24 | ₩5,822 | ₩5,956 | ₩5,447 | ₩5,621 | -3.45% | 4.2만 |
|---|
| 2026.09.23 | ₩6,250 | ₩6,558 | ₩5,809 | ₩5,916 | -5.35% | 3.2만 |
|---|
| 2026.09.22 | ₩6,585 | ₩6,585 | ₩6,117 | ₩6,250 | -5.08% | 3만 |
|---|
| 2026.09.21 | ₩6,531 | ₩6,719 | ₩6,210 | ₩6,518 | -0.20% | 10.4만 |
|---|
| 2026.09.18 | ₩6,692 | ₩7,027 | ₩6,357 | ₩6,411 | -4.20% | 9.6만 |
|---|
| 2026.09.17 | ₩6,612 | ₩7,013 | ₩6,291 | ₩6,291 | -4.86% | 3.6만 |
|---|
| 2026.09.16 | ₩6,625 | ₩6,960 | ₩6,224 | ₩6,491 | -2.02% | 7.9만 |
|---|
| 2026.09.15 | ₩7,160 | ₩7,428 | ₩6,264 | ₩6,545 | -8.60% | 8.3만 |
|---|
| 2026.09.14 | ₩7,468 | ₩7,589 | ₩6,960 | ₩7,027 | -5.91% | 4.6만 |
|---|
| 2026.09.11 | ₩7,294 | ₩8,151 | ₩7,294 | ₩7,562 | +3.67% | 7.1만 |
|---|
| 2026.09.10 | ₩7,442 | ₩7,495 | ₩7,107 | ₩7,241 | -2.70% | 3.6만 |
|---|
| 2026.09.09 | ₩7,923 | ₩7,964 | ₩7,455 | ₩7,589 | -4.22% | 3.5만 |
|---|
| 2026.09.08 | ₩7,790 | ₩7,990 | ₩7,723 | ₩7,923 | +1.72% | 1.9만 |
|---|
| 2026.09.04 | ₩7,482 | ₩8,164 | ₩7,482 | ₩7,696 | +2.86% | 2만 |
|---|
| 2026.09.03 | ₩8,432 | ₩8,432 | ₩7,535 | ₩7,589 | -10.00% | 6.6만 |
|---|
| 2026.09.02 | ₩8,044 | ₩8,057 | ₩7,883 | ₩7,883 | -2.00% | 8.2천 |
|---|
| 2026.09.01 | ₩8,271 | ₩8,352 | ₩7,790 | ₩7,790 | -5.83% | 5.1만 |
|---|
| 2026.08.31 | ₩8,526 | ₩8,579 | ₩8,204 | ₩8,512 | -0.16% | 3.2만 |
|---|
| 2026.08.28 | ₩8,579 | ₩8,834 | ₩8,245 | ₩8,338 | -2.81% | 3.5만 |
|---|
| 2026.08.27 | ₩8,164 | ₩8,405 | ₩8,164 | ₩8,405 | +2.95% | 2.6만 |
|---|
| 2026.08.26 | ₩8,606 | ₩8,619 | ₩8,044 | ₩8,138 | -5.44% | 6.3만 |
|---|
| 2026.08.25 | ₩7,870 | ₩8,834 | ₩7,870 | ₩8,633 | +9.69% | 9.9만 |
|---|
| 2026.08.24 | ₩8,004 | ₩8,298 | ₩6,558 | ₩8,030 | +0.33% | 69.5만 |
|---|
| 2026.08.21 | ₩8,191 | ₩8,834 | ₩8,030 | ₩8,191 | 0.00% | 5.7만 |
|---|
| 2026.08.20 | ₩8,646 | ₩8,660 | ₩7,803 | ₩8,044 | -6.97% | 5.1만 |
|---|
| 2026.08.19 | ₩8,713 | ₩9,181 | ₩8,124 | ₩8,579 | -1.54% | 2.5만 |
|---|
| 2026.08.18 | ₩8,834 | ₩9,289 | ₩8,445 | ₩8,566 | -3.03% | 3.4만 |
|---|
| 2026.08.17 | ₩10,292 | ₩10,292 | ₩8,713 | ₩8,793 | -14.56% | 21.5만 |
|---|
| 2026.08.14 | ₩8,138 | ₩10,440 | ₩8,111 | ₩10,292 | +26.48% | 12.7만 |
|---|
| 2026.08.13 | ₩8,552 | ₩8,552 | ₩7,442 | ₩8,204 | -4.07% | 10.7만 |
|---|
| 2026.08.12 | ₩8,352 | ₩8,445 | ₩8,097 | ₩8,445 | +1.12% | 2만 |
|---|
| 2026.08.11 | ₩8,338 | ₩8,927 | ₩7,937 | ₩8,419 | +0.96% | 5.7만 |
|---|
| 2026.08.10 | ₩7,910 | ₩8,633 | ₩7,910 | ₩8,338 | +5.41% | 5만 |
|---|
| 2026.08.07 | ₩7,616 | ₩8,245 | ₩7,616 | ₩7,897 | +3.69% | 6.6만 |
|---|
| 2026.08.06 | ₩8,097 | ₩8,378 | ₩7,428 | ₩7,575 | -6.45% | 3.9만 |
|---|
| 2026.08.05 | ₩8,030 | ₩8,700 | ₩7,977 | ₩8,164 | +1.67% | 6.5만 |
|---|
| 2026.08.04 | ₩7,241 | ₩8,044 | ₩7,241 | ₩7,843 | +8.32% | 1.7만 |
|---|
| 2026.08.03 | ₩8,017 | ₩8,405 | ₩7,214 | ₩7,227 | -9.85% | 7.7만 |
|---|
| 2026.07.31 | ₩8,352 | ₩8,767 | ₩7,428 | ₩7,830 | -6.25% | 14.9만 |
|---|
| 2026.07.30 | ₩8,298 | ₩8,820 | ₩8,164 | ₩8,298 | 0.00% | 7.6만 |
|---|
| 2026.07.29 | ₩8,231 | ₩8,526 | ₩7,977 | ₩8,338 | +1.30% | 9.8만 |
|---|
| 2026.07.28 | ₩8,432 | ₩8,459 | ₩8,030 | ₩8,231 | -2.38% | 2.4만 |
|---|
| 2026.07.27 | ₩7,629 | ₩8,552 | ₩7,629 | ₩8,552 | +12.11% | 6.3만 |
|---|
| 2026.07.24 | ₩7,120 | ₩7,910 | ₩7,120 | ₩7,856 | +10.34% | 5.4만 |
|---|
| 2026.07.23 | ₩7,964 | ₩8,271 | ₩7,268 | ₩7,334 | -7.90% | 2.3만 |
|---|
| 2026.07.22 | ₩8,178 | ₩8,552 | ₩7,964 | ₩7,964 | -2.62% | 5.9만 |
|---|
| 2026.07.21 | ₩7,160 | ₩8,071 | ₩7,027 | ₩8,030 | +12.15% | 6.1만 |
|---|
| 2026.07.20 | ₩7,040 | ₩7,268 | ₩6,879 | ₩7,053 | +0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩6,933 | ₩7,428 | ₩6,933 | ₩6,960 | +0.39% | 3.9만 |
|---|
| 2026.07.16 | ₩7,535 | ₩7,656 | ₩6,986 | ₩7,094 | -5.86% | 2.3만 |
|---|
| 2026.07.15 | ₩7,923 | ₩7,923 | ₩7,294 | ₩7,616 | -3.89% | 5.2만 |
|---|
| 2026.07.14 | ₩7,830 | ₩8,151 | ₩7,642 | ₩7,749 | -1.03% | 3.3만 |
|---|
| 2026.07.13 | ₩8,044 | ₩8,231 | ₩7,696 | ₩7,937 | -1.33% | 3.2만 |
|---|
| 2026.07.10 | ₩8,767 | ₩8,834 | ₩7,723 | ₩8,178 | -6.72% | 5만 |
|---|
| 2026.07.09 | ₩7,897 | ₩9,034 | ₩7,495 | ₩8,552 | +8.31% | 15.1만 |
|---|
| 2026.07.08 | ₩8,030 | ₩8,660 | ₩7,669 | ₩7,776 | -3.17% | 14.4만 |
|---|
| 2026.07.07 | ₩8,378 | ₩8,847 | ₩7,562 | ₩8,258 | -1.44% | 7만 |
|---|
| 2026.07.06 | ₩9,369 | ₩9,570 | ₩8,044 | ₩8,660 | -7.57% | 7.8만 |
|---|
| 2026.07.02 | ₩9,396 | ₩9,730 | ₩8,566 | ₩8,807 | -6.27% | 7.3만 |
|---|
| 2026.07.01 | ₩9,516 | ₩9,757 | ₩9,034 | ₩9,181 | -3.52% | 9만 |
|---|
| 2026.06.30 | ₩9,570 | ₩9,824 | ₩8,700 | ₩9,556 | -0.14% | 7.4만 |
|---|
| 2026.06.29 | ₩8,981 | ₩10,373 | ₩8,566 | ₩9,489 | +5.66% | 18.3만 |
|---|
| 2026.06.26 | ₩9,061 | ₩10,038 | ₩8,673 | ₩8,967 | -1.03% | 12.9만 |
|---|
| 2026.06.25 | ₩9,770 | ₩10,587 | ₩8,967 | ₩9,235 | -5.48% | 14.9만 |
|---|
| 2026.06.24 | ₩10,051 | ₩10,667 | ₩9,302 | ₩9,677 | -3.73% | 6.2만 |
|---|
| 2026.06.23 | ₩10,707 | ₩11,216 | ₩10,051 | ₩10,373 | -3.13% | 6.6만 |
|---|
| 2026.06.22 | ₩11,095 | ₩11,711 | ₩10,908 | ₩10,908 | -1.69% | 3만 |
|---|
| 2026.06.18 | ₩12,367 | ₩12,648 | ₩11,055 | ₩11,176 | -9.63% | 9.3만 |
|---|
| 2026.06.17 | ₩12,246 | ₩13,371 | ₩11,912 | ₩12,528 | +2.30% | 8.8만 |
|---|
| 2026.06.16 | ₩13,103 | ₩13,571 | ₩12,380 | ₩12,380 | -5.52% | 3.8만 |
|---|
| 2026.06.15 | ₩12,541 | ₩13,290 | ₩12,407 | ₩12,688 | +1.17% | 3.9만 |
|---|
| 2026.06.12 | ₩12,635 | ₩13,719 | ₩11,778 | ₩12,501 | -1.06% | 6.7만 |
|---|
| 2026.06.11 | ₩13,558 | ₩14,174 | ₩11,671 | ₩12,594 | -7.11% | 24.9만 |
|---|
| 2026.06.10 | ₩13,719 | ₩14,723 | ₩13,652 | ₩13,652 | -0.49% | 4.8만 |
|---|
| 2026.06.09 | ₩15,258 | ₩15,392 | ₩13,531 | ₩13,719 | -10.09% | 12.7만 |
|---|
| 2026.06.08 | ₩15,914 | ₩17,185 | ₩14,870 | ₩15,392 | -3.28% | 2.6만 |
|---|
| 2026.06.05 | ₩17,453 | ₩17,520 | ₩15,258 | ₩15,352 | -12.04% | 4.2만 |
|---|
| 2026.06.04 | ₩17,265 | ₩18,055 | ₩16,730 | ₩17,399 | +0.78% | 4.8만 |
|---|
| 2026.06.03 | ₩17,118 | ₩17,373 | ₩16,074 | ₩17,185 | +0.39% | 5.2만 |
|---|
| 2026.06.02 | ₩18,176 | ₩18,176 | ₩16,931 | ₩17,105 | -5.89% | 4.6만 |
|---|
| 2026.06.01 | ₩17,118 | ₩17,533 | ₩16,877 | ₩17,265 | +0.86% | 4.7만 |
|---|
| 2026.05.29 | ₩16,396 | ₩17,292 | ₩16,155 | ₩17,199 | +4.90% | 1.3만 |
|---|
| 2026.05.28 | ₩17,868 | ₩18,202 | ₩16,730 | ₩16,770 | -6.14% | 3.8만 |
|---|
| 2026.05.27 | ₩18,042 | ₩18,042 | ₩17,265 | ₩17,774 | -1.48% | 2.9만 |
|---|
| 2026.05.26 | ₩18,470 | ₩18,738 | ₩17,761 | ₩17,814 | -3.55% | 2.9만 |
|---|
| 2026.05.22 | ₩18,483 | ₩18,939 | ₩18,069 | ₩18,430 | -0.29% | 3.5만 |
|---|
| 2026.05.21 | ₩18,042 | ₩18,711 | ₩17,680 | ₩18,671 | +3.49% | 4.8만 |
|---|
| 2026.05.20 | ₩17,426 | ₩18,069 | ₩17,212 | ₩18,042 | +3.53% | 4.3만 |
|---|
| 2026.05.19 | ₩18,256 | ₩18,925 | ₩16,998 | ₩17,399 | -4.69% | 2.8만 |
|---|
| 2026.05.18 | ₩18,738 | ₩19,715 | ₩17,466 | ₩17,801 | -5.00% | 4.2만 |
|---|
| 2026.05.15 | ₩18,818 | ₩18,965 | ₩17,895 | ₩18,644 | -0.92% | 2.5만 |
|---|
| 2026.05.14 | ₩19,005 | ₩19,407 | ₩18,309 | ₩18,818 | -0.99% | 6.9만 |
|---|
| 2026.05.13 | ₩18,457 | ₩19,407 | ₩18,202 | ₩18,350 | -0.58% | 1.8만 |
|---|
| 2026.05.12 | ₩18,149 | ₩19,969 | ₩17,707 | ₩18,564 | +2.29% | 19.9만 |
|---|
| 2026.05.11 | ₩19,835 | ₩20,585 | ₩18,202 | ₩18,403 | -7.22% | 40.5만 |
|---|
| 2026.05.08 | ₩19,942 | ₩20,076 | ₩19,554 | ₩19,742 | -1.01% | 5.6만 |
|---|
| 2026.05.07 | ₩21,361 | ₩21,428 | ₩19,808 | ₩20,063 | -6.08% | 9.7만 |
|---|
| 2026.05.06 | ₩20,745 | ₩22,459 | ₩19,808 | ₩20,344 | -1.94% | 34.6만 |
|---|
| 2026.05.05 | ₩21,080 | ₩22,753 | ₩20,076 | ₩20,745 | -1.59% | 11만 |
|---|
| 2026.05.04 | ₩21,937 | ₩23,904 | ₩20,759 | ₩20,866 | -4.88% | 4만 |
|---|
| 2026.05.01 | ₩21,415 | ₩21,481 | ₩20,438 | ₩21,013 | -1.88% | 9천 |
|---|
| 2026.04.30 | ₩19,407 | ₩22,392 | ₩19,407 | ₩20,638 | +6.34% | 9.7만 |
|---|
| 2026.04.29 | ₩18,470 | ₩19,300 | ₩17,921 | ₩19,153 | +3.70% | 3.2만 |
|---|
| 2026.04.28 | ₩17,988 | ₩18,470 | ₩17,145 | ₩18,149 | +0.89% | 9.3만 |
|---|
| 2026.04.27 | ₩19,407 | ₩19,514 | ₩17,680 | ₩17,868 | -7.93% | 4.8만 |
|---|
| 2026.04.24 | ₩18,845 | ₩20,009 | ₩18,256 | ₩19,367 | +2.77% | 15.2만 |
|---|
| 2026.04.23 | ₩19,541 | ₩20,799 | ₩17,413 | ₩19,260 | -1.44% | 19.1만 |
|---|
| 2026.04.22 | ₩19,139 | ₩19,808 | ₩18,778 | ₩19,608 | +2.45% | 32.6만 |
|---|
| 2026.04.21 | ₩19,755 | ₩20,156 | ₩19,099 | ₩19,139 | -3.12% | 3.2만 |
|---|
| 2026.04.20 | ₩20,772 | ₩20,772 | ₩19,849 | ₩20,023 | -3.61% | 12.2만 |
|---|
| 2026.04.17 | ₩20,130 | ₩22,017 | ₩20,076 | ₩20,371 | +1.20% | 14.7만 |
|---|
| 2026.04.16 | ₩19,929 | ₩21,334 | ₩19,755 | ₩19,875 | -0.27% | 51.9만 |
|---|
| 2026.04.15 | ₩19,139 | ₩20,678 | ₩19,139 | ₩20,210 | +5.59% | 12.8만 |
|---|
| 2026.04.14 | ₩19,875 | ₩19,875 | ₩18,202 | ₩19,139 | -3.70% | 16.2만 |
|---|
| 2026.04.13 | ₩20,344 | ₩20,812 | ₩19,474 | ₩19,822 | -2.57% | 4.8만 |
|---|
| 2026.04.10 | ₩18,738 | ₩21,950 | ₩18,069 | ₩20,531 | +9.57% | 16.7만 |
|---|
| 2026.04.09 | ₩16,101 | ₩19,193 | ₩14,147 | ₩18,738 | +16.38% | 16.7만 |
|---|
| 2026.04.08 | ₩20,076 | ₩28,615 | ₩16,061 | ₩18,738 | -6.67% | 58.8만 |
|---|