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 | ₩4,007 | ₩4,195 | ₩3,806 | ₩3,980 | -0.67% | 10.3만 |
| 2026.10.08 | ₩4,262 | ₩4,262 | ₩3,779 | ₩3,927 | -7.86% | 18.4만 |
| 2026.10.07 | ₩4,208 | ₩4,704 | ₩4,088 | ₩4,222 | +0.32% | 7.8만 |
| 2026.10.06 | ₩4,208 | ₩4,637 | ₩4,208 | ₩4,222 | +0.32% | 6.9만 |
| 2026.10.05 | ₩4,557 | ₩4,985 | ₩4,195 | ₩4,235 | -7.06% | 10.7만 |
| 2026.10.02 | ₩4,530 | ₩4,825 | ₩4,409 | ₩4,583 | +1.18% | 13.9만 |
| 2026.10.01 | ₩5,160 | ₩5,307 | ₩4,088 | ₩4,490 | -12.99% | 24.7만 |
| 2026.09.30 | ₩5,334 | ₩5,656 | ₩5,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,160 |
| -3.27% |
| 5.8만 |
| 2026.09.29 | ₩6,285 | ₩6,446 | ₩5,133 | ₩5,254 | -16.42% | 24.6만 |
|---|
| 2026.09.28 | ₩5,441 | ₩7,371 | ₩4,905 | ₩6,192 | +13.79% | 75.7만 |
|---|
| 2026.09.25 | ₩5,495 | ₩6,031 | ₩5,347 | ₩5,455 | -0.73% | 3.9만 |
|---|
| 2026.09.24 | ₩5,830 | ₩5,964 | ₩5,455 | ₩5,629 | -3.45% | 4.2만 |
|---|
| 2026.09.23 | ₩6,259 | ₩6,567 | ₩5,816 | ₩5,924 | -5.35% | 3.2만 |
|---|
| 2026.09.22 | ₩6,594 | ₩6,594 | ₩6,125 | ₩6,259 | -5.08% | 3만 |
|---|
| 2026.09.21 | ₩6,540 | ₩6,728 | ₩6,218 | ₩6,527 | -0.20% | 10.4만 |
|---|
| 2026.09.18 | ₩6,701 | ₩7,036 | ₩6,366 | ₩6,419 | -4.20% | 9.6만 |
|---|
| 2026.09.17 | ₩6,620 | ₩7,023 | ₩6,299 | ₩6,299 | -4.86% | 3.6만 |
|---|
| 2026.09.16 | ₩6,634 | ₩6,969 | ₩6,232 | ₩6,500 | -2.02% | 7.9만 |
|---|
| 2026.09.15 | ₩7,170 | ₩7,438 | ₩6,272 | ₩6,553 | -8.60% | 8.3만 |
|---|
| 2026.09.14 | ₩7,478 | ₩7,599 | ₩6,969 | ₩7,036 | -5.91% | 4.6만 |
|---|
| 2026.09.11 | ₩7,304 | ₩8,162 | ₩7,304 | ₩7,572 | +3.67% | 7.1만 |
|---|
| 2026.09.10 | ₩7,451 | ₩7,505 | ₩7,116 | ₩7,250 | -2.70% | 3.6만 |
|---|
| 2026.09.09 | ₩7,934 | ₩7,974 | ₩7,465 | ₩7,599 | -4.22% | 3.5만 |
|---|
| 2026.09.08 | ₩7,800 | ₩8,001 | ₩7,733 | ₩7,934 | +1.72% | 1.9만 |
|---|
| 2026.09.04 | ₩7,492 | ₩8,175 | ₩7,492 | ₩7,706 | +2.86% | 2만 |
|---|
| 2026.09.03 | ₩8,443 | ₩8,443 | ₩7,545 | ₩7,599 | -10.00% | 6.6만 |
|---|
| 2026.09.02 | ₩8,054 | ₩8,068 | ₩7,894 | ₩7,894 | -2.00% | 8.2천 |
|---|
| 2026.09.01 | ₩8,282 | ₩8,363 | ₩7,800 | ₩7,800 | -5.83% | 5.1만 |
|---|
| 2026.08.31 | ₩8,537 | ₩8,591 | ₩8,215 | ₩8,524 | -0.16% | 3.2만 |
|---|
| 2026.08.28 | ₩8,591 | ₩8,845 | ₩8,256 | ₩8,349 | -2.81% | 3.5만 |
|---|
| 2026.08.27 | ₩8,175 | ₩8,416 | ₩8,175 | ₩8,416 | +2.95% | 2.6만 |
|---|
| 2026.08.26 | ₩8,617 | ₩8,631 | ₩8,054 | ₩8,148 | -5.44% | 6.3만 |
|---|
| 2026.08.25 | ₩7,880 | ₩8,845 | ₩7,880 | ₩8,644 | +9.69% | 9.9만 |
|---|
| 2026.08.24 | ₩8,014 | ₩8,309 | ₩6,567 | ₩8,041 | +0.33% | 69.5만 |
|---|
| 2026.08.21 | ₩8,202 | ₩8,845 | ₩8,041 | ₩8,202 | 0.00% | 5.7만 |
|---|
| 2026.08.20 | ₩8,658 | ₩8,671 | ₩7,813 | ₩8,054 | -6.97% | 5.1만 |
|---|
| 2026.08.19 | ₩8,725 | ₩9,194 | ₩8,135 | ₩8,591 | -1.54% | 2.5만 |
|---|
| 2026.08.18 | ₩8,845 | ₩9,301 | ₩8,457 | ₩8,577 | -3.03% | 3.4만 |
|---|
| 2026.08.17 | ₩10,306 | ₩10,306 | ₩8,725 | ₩8,805 | -14.56% | 21.5만 |
|---|
| 2026.08.14 | ₩8,148 | ₩10,453 | ₩8,121 | ₩10,306 | +26.48% | 12.7만 |
|---|
| 2026.08.13 | ₩8,564 | ₩8,564 | ₩7,451 | ₩8,215 | -4.07% | 10.7만 |
|---|
| 2026.08.12 | ₩8,363 | ₩8,457 | ₩8,108 | ₩8,457 | +1.12% | 2만 |
|---|
| 2026.08.11 | ₩8,349 | ₩8,939 | ₩7,947 | ₩8,430 | +0.96% | 5.7만 |
|---|
| 2026.08.10 | ₩7,920 | ₩8,644 | ₩7,920 | ₩8,349 | +5.41% | 5만 |
|---|
| 2026.08.07 | ₩7,626 | ₩8,256 | ₩7,626 | ₩7,907 | +3.69% | 6.6만 |
|---|
| 2026.08.06 | ₩8,108 | ₩8,390 | ₩7,438 | ₩7,585 | -6.45% | 3.9만 |
|---|
| 2026.08.05 | ₩8,041 | ₩8,711 | ₩7,987 | ₩8,175 | +1.67% | 6.5만 |
|---|
| 2026.08.04 | ₩7,250 | ₩8,054 | ₩7,250 | ₩7,853 | +8.32% | 1.7만 |
|---|
| 2026.08.03 | ₩8,028 | ₩8,416 | ₩7,224 | ₩7,237 | -9.85% | 7.7만 |
|---|
| 2026.07.31 | ₩8,363 | ₩8,778 | ₩7,438 | ₩7,840 | -6.25% | 14.9만 |
|---|
| 2026.07.30 | ₩8,309 | ₩8,832 | ₩8,175 | ₩8,309 | 0.00% | 7.6만 |
|---|
| 2026.07.29 | ₩8,242 | ₩8,537 | ₩7,987 | ₩8,349 | +1.30% | 9.8만 |
|---|
| 2026.07.28 | ₩8,443 | ₩8,470 | ₩8,041 | ₩8,242 | -2.38% | 2.4만 |
|---|
| 2026.07.27 | ₩7,639 | ₩8,564 | ₩7,639 | ₩8,564 | +12.11% | 6.3만 |
|---|
| 2026.07.24 | ₩7,130 | ₩7,920 | ₩7,130 | ₩7,867 | +10.34% | 5.4만 |
|---|
| 2026.07.23 | ₩7,974 | ₩8,282 | ₩7,277 | ₩7,344 | -7.90% | 2.3만 |
|---|
| 2026.07.22 | ₩8,188 | ₩8,564 | ₩7,974 | ₩7,974 | -2.62% | 5.9만 |
|---|
| 2026.07.21 | ₩7,170 | ₩8,081 | ₩7,036 | ₩8,041 | +12.15% | 6.1만 |
|---|
| 2026.07.20 | ₩7,049 | ₩7,277 | ₩6,889 | ₩7,063 | +0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩6,942 | ₩7,438 | ₩6,942 | ₩6,969 | +0.39% | 3.9만 |
|---|
| 2026.07.16 | ₩7,545 | ₩7,666 | ₩6,996 | ₩7,103 | -5.86% | 2.3만 |
|---|
| 2026.07.15 | ₩7,934 | ₩7,934 | ₩7,304 | ₩7,626 | -3.89% | 5.2만 |
|---|
| 2026.07.14 | ₩7,840 | ₩8,162 | ₩7,652 | ₩7,760 | -1.03% | 3.3만 |
|---|
| 2026.07.13 | ₩8,054 | ₩8,242 | ₩7,706 | ₩7,947 | -1.33% | 3.2만 |
|---|
| 2026.07.10 | ₩8,778 | ₩8,845 | ₩7,733 | ₩8,188 | -6.72% | 5만 |
|---|
| 2026.07.09 | ₩7,907 | ₩9,046 | ₩7,505 | ₩8,564 | +8.31% | 15.1만 |
|---|
| 2026.07.08 | ₩8,041 | ₩8,671 | ₩7,679 | ₩7,786 | -3.17% | 14.4만 |
|---|
| 2026.07.07 | ₩8,390 | ₩8,859 | ₩7,572 | ₩8,269 | -1.44% | 7만 |
|---|
| 2026.07.06 | ₩9,381 | ₩9,582 | ₩8,054 | ₩8,671 | -7.57% | 7.8만 |
|---|
| 2026.07.02 | ₩9,408 | ₩9,743 | ₩8,577 | ₩8,818 | -6.27% | 7.3만 |
|---|
| 2026.07.01 | ₩9,529 | ₩9,770 | ₩9,046 | ₩9,194 | -3.52% | 9만 |
|---|
| 2026.06.30 | ₩9,582 | ₩9,837 | ₩8,711 | ₩9,569 | -0.14% | 7.4만 |
|---|
| 2026.06.29 | ₩8,993 | ₩10,386 | ₩8,577 | ₩9,502 | +5.66% | 18.3만 |
|---|
| 2026.06.26 | ₩9,073 | ₩10,051 | ₩8,684 | ₩8,979 | -1.03% | 12.9만 |
|---|
| 2026.06.25 | ₩9,783 | ₩10,601 | ₩8,979 | ₩9,247 | -5.48% | 14.9만 |
|---|
| 2026.06.24 | ₩10,065 | ₩10,681 | ₩9,314 | ₩9,690 | -3.73% | 6.2만 |
|---|
| 2026.06.23 | ₩10,721 | ₩11,231 | ₩10,065 | ₩10,386 | -3.13% | 6.6만 |
|---|
| 2026.06.22 | ₩11,110 | ₩11,727 | ₩10,922 | ₩10,922 | -1.69% | 3만 |
|---|
| 2026.06.18 | ₩12,383 | ₩12,665 | ₩11,070 | ₩11,191 | -9.63% | 9.3만 |
|---|
| 2026.06.17 | ₩12,263 | ₩13,388 | ₩11,928 | ₩12,544 | +2.30% | 8.8만 |
|---|
| 2026.06.16 | ₩13,120 | ₩13,589 | ₩12,397 | ₩12,397 | -5.52% | 3.8만 |
|---|
| 2026.06.15 | ₩12,557 | ₩13,308 | ₩12,423 | ₩12,705 | +1.17% | 3.9만 |
|---|
| 2026.06.12 | ₩12,651 | ₩13,737 | ₩11,794 | ₩12,517 | -1.06% | 6.7만 |
|---|
| 2026.06.11 | ₩13,576 | ₩14,193 | ₩11,686 | ₩12,611 | -7.11% | 24.9만 |
|---|
| 2026.06.10 | ₩13,737 | ₩14,742 | ₩13,670 | ₩13,670 | -0.49% | 4.8만 |
|---|
| 2026.06.09 | ₩15,278 | ₩15,412 | ₩13,549 | ₩13,737 | -10.09% | 12.7만 |
|---|
| 2026.06.08 | ₩15,935 | ₩17,208 | ₩14,889 | ₩15,412 | -3.28% | 2.6만 |
|---|
| 2026.06.05 | ₩17,476 | ₩17,543 | ₩15,278 | ₩15,372 | -12.04% | 4.2만 |
|---|
| 2026.06.04 | ₩17,288 | ₩18,079 | ₩16,752 | ₩17,422 | +0.78% | 4.8만 |
|---|
| 2026.06.03 | ₩17,141 | ₩17,396 | ₩16,096 | ₩17,208 | +0.39% | 5.2만 |
|---|
| 2026.06.02 | ₩18,200 | ₩18,200 | ₩16,953 | ₩17,128 | -5.89% | 4.6만 |
|---|
| 2026.06.01 | ₩17,141 | ₩17,556 | ₩16,900 | ₩17,288 | +0.86% | 4.7만 |
|---|
| 2026.05.29 | ₩16,417 | ₩17,315 | ₩16,176 | ₩17,221 | +4.90% | 1.3만 |
|---|
| 2026.05.28 | ₩17,891 | ₩18,226 | ₩16,752 | ₩16,792 | -6.14% | 3.8만 |
|---|
| 2026.05.27 | ₩18,066 | ₩18,066 | ₩17,288 | ₩17,798 | -1.48% | 2.9만 |
|---|
| 2026.05.26 | ₩18,494 | ₩18,763 | ₩17,784 | ₩17,838 | -3.55% | 2.9만 |
|---|
| 2026.05.22 | ₩18,508 | ₩18,964 | ₩18,092 | ₩18,454 | -0.29% | 3.5만 |
|---|
| 2026.05.21 | ₩18,066 | ₩18,736 | ₩17,704 | ₩18,696 | +3.49% | 4.8만 |
|---|
| 2026.05.20 | ₩17,449 | ₩18,092 | ₩17,235 | ₩18,066 | +3.53% | 4.3만 |
|---|
| 2026.05.19 | ₩18,280 | ₩18,950 | ₩17,020 | ₩17,422 | -4.69% | 2.8만 |
|---|
| 2026.05.18 | ₩18,763 | ₩19,741 | ₩17,489 | ₩17,824 | -5.00% | 4.2만 |
|---|
| 2026.05.15 | ₩18,843 | ₩18,990 | ₩17,918 | ₩18,669 | -0.92% | 2.5만 |
|---|
| 2026.05.14 | ₩19,031 | ₩19,433 | ₩18,334 | ₩18,843 | -0.99% | 6.9만 |
|---|
| 2026.05.13 | ₩18,481 | ₩19,433 | ₩18,226 | ₩18,374 | -0.58% | 1.8만 |
|---|
| 2026.05.12 | ₩18,173 | ₩19,995 | ₩17,731 | ₩18,588 | +2.29% | 19.9만 |
|---|
| 2026.05.11 | ₩19,861 | ₩20,612 | ₩18,226 | ₩18,427 | -7.22% | 40.5만 |
|---|
| 2026.05.08 | ₩19,969 | ₩20,103 | ₩19,580 | ₩19,768 | -1.01% | 5.6만 |
|---|
| 2026.05.07 | ₩21,389 | ₩21,456 | ₩19,835 | ₩20,089 | -6.08% | 9.7만 |
|---|
| 2026.05.06 | ₩20,773 | ₩22,488 | ₩19,835 | ₩20,371 | -1.94% | 34.6만 |
|---|
| 2026.05.05 | ₩21,108 | ₩22,783 | ₩20,103 | ₩20,773 | -1.59% | 11만 |
|---|
| 2026.05.04 | ₩21,966 | ₩23,936 | ₩20,786 | ₩20,893 | -4.88% | 4만 |
|---|
| 2026.05.01 | ₩21,443 | ₩21,510 | ₩20,465 | ₩21,041 | -1.88% | 9천 |
|---|
| 2026.04.30 | ₩19,433 | ₩22,421 | ₩19,433 | ₩20,666 | +6.34% | 9.7만 |
|---|
| 2026.04.29 | ₩18,494 | ₩19,325 | ₩17,945 | ₩19,178 | +3.70% | 3.2만 |
|---|
| 2026.04.28 | ₩18,012 | ₩18,494 | ₩17,168 | ₩18,173 | +0.89% | 9.3만 |
|---|
| 2026.04.27 | ₩19,433 | ₩19,540 | ₩17,704 | ₩17,891 | -7.93% | 4.8만 |
|---|
| 2026.04.24 | ₩18,870 | ₩20,036 | ₩18,280 | ₩19,392 | +2.77% | 15.2만 |
|---|
| 2026.04.23 | ₩19,567 | ₩20,826 | ₩17,436 | ₩19,285 | -1.44% | 19.1만 |
|---|
| 2026.04.22 | ₩19,165 | ₩19,835 | ₩18,803 | ₩19,634 | +2.45% | 32.6만 |
|---|
| 2026.04.21 | ₩19,781 | ₩20,183 | ₩19,124 | ₩19,165 | -3.12% | 3.2만 |
|---|
| 2026.04.20 | ₩20,800 | ₩20,800 | ₩19,875 | ₩20,049 | -3.61% | 12.2만 |
|---|
| 2026.04.17 | ₩20,156 | ₩22,046 | ₩20,103 | ₩20,398 | +1.20% | 14.7만 |
|---|
| 2026.04.16 | ₩19,955 | ₩21,362 | ₩19,781 | ₩19,902 | -0.27% | 51.9만 |
|---|
| 2026.04.15 | ₩19,165 | ₩20,706 | ₩19,165 | ₩20,237 | +5.59% | 12.8만 |
|---|
| 2026.04.14 | ₩19,902 | ₩19,902 | ₩18,226 | ₩19,165 | -3.70% | 16.2만 |
|---|
| 2026.04.13 | ₩20,371 | ₩20,840 | ₩19,500 | ₩19,848 | -2.57% | 4.8만 |
|---|
| 2026.04.10 | ₩18,763 | ₩21,979 | ₩18,092 | ₩20,558 | +9.57% | 16.7만 |
|---|
| 2026.04.09 | ₩16,122 | ₩19,218 | ₩14,166 | ₩18,763 | +16.38% | 16.7만 |
|---|
| 2026.04.08 | ₩20,103 | ₩28,653 | ₩16,082 | ₩18,763 | -6.67% | 58.8만 |
|---|