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 | ₩3,994 | ₩4,181 | ₩3,794 | ₩3,968 | -0.67% | 10.3만 |
| 2026.10.08 | ₩4,248 | ₩4,248 | ₩3,767 | ₩3,914 | -7.86% | 18.4만 |
| 2026.10.07 | ₩4,195 | ₩4,689 | ₩4,074 | ₩4,208 | +0.32% | 7.8만 |
| 2026.10.06 | ₩4,195 | ₩4,622 | ₩4,195 | ₩4,208 | +0.32% | 6.9만 |
| 2026.10.05 | ₩4,542 | ₩4,969 | ₩4,181 | ₩4,221 | -7.06% | 10.7만 |
| 2026.10.02 | ₩4,515 | ₩4,809 | ₩4,395 | ₩4,569 | +1.18% | 13.9만 |
| 2026.10.01 | ₩5,143 | ₩5,290 | ₩4,074 | ₩4,475 | -12.99% | 24.7만 |
| 2026.09.30 | ₩5,317 | ₩5,637 | ₩5,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,143 |
| -3.27% |
| 5.8만 |
| 2026.09.29 | ₩6,265 | ₩6,426 | ₩5,116 | ₩5,237 | -16.42% | 24.6만 |
|---|
| 2026.09.28 | ₩5,424 | ₩7,347 | ₩4,889 | ₩6,172 | +13.79% | 75.7만 |
|---|
| 2026.09.25 | ₩5,477 | ₩6,011 | ₩5,330 | ₩5,437 | -0.73% | 3.9만 |
|---|
| 2026.09.24 | ₩5,811 | ₩5,945 | ₩5,437 | ₩5,611 | -3.45% | 4.2만 |
|---|
| 2026.09.23 | ₩6,239 | ₩6,546 | ₩5,798 | ₩5,905 | -5.35% | 3.2만 |
|---|
| 2026.09.22 | ₩6,573 | ₩6,573 | ₩6,105 | ₩6,239 | -5.08% | 3만 |
|---|
| 2026.09.21 | ₩6,519 | ₩6,706 | ₩6,198 | ₩6,506 | -0.20% | 10.4만 |
|---|
| 2026.09.18 | ₩6,679 | ₩7,013 | ₩6,345 | ₩6,399 | -4.20% | 9.6만 |
|---|
| 2026.09.17 | ₩6,599 | ₩7,000 | ₩6,279 | ₩6,279 | -4.86% | 3.6만 |
|---|
| 2026.09.16 | ₩6,613 | ₩6,947 | ₩6,212 | ₩6,479 | -2.02% | 7.9만 |
|---|
| 2026.09.15 | ₩7,147 | ₩7,414 | ₩6,252 | ₩6,532 | -8.60% | 8.3만 |
|---|
| 2026.09.14 | ₩7,454 | ₩7,574 | ₩6,947 | ₩7,013 | -5.91% | 4.6만 |
|---|
| 2026.09.11 | ₩7,281 | ₩8,136 | ₩7,281 | ₩7,548 | +3.67% | 7.1만 |
|---|
| 2026.09.10 | ₩7,427 | ₩7,481 | ₩7,094 | ₩7,227 | -2.70% | 3.6만 |
|---|
| 2026.09.09 | ₩7,908 | ₩7,948 | ₩7,441 | ₩7,574 | -4.22% | 3.5만 |
|---|
| 2026.09.08 | ₩7,775 | ₩7,975 | ₩7,708 | ₩7,908 | +1.72% | 1.9만 |
|---|
| 2026.09.04 | ₩7,468 | ₩8,149 | ₩7,468 | ₩7,681 | +2.86% | 2만 |
|---|
| 2026.09.03 | ₩8,416 | ₩8,416 | ₩7,521 | ₩7,574 | -10.00% | 6.6만 |
|---|
| 2026.09.02 | ₩8,029 | ₩8,042 | ₩7,868 | ₩7,868 | -2.00% | 8.2천 |
|---|
| 2026.09.01 | ₩8,256 | ₩8,336 | ₩7,775 | ₩7,775 | -5.83% | 5.1만 |
|---|
| 2026.08.31 | ₩8,510 | ₩8,563 | ₩8,189 | ₩8,496 | -0.16% | 3.2만 |
|---|
| 2026.08.28 | ₩8,563 | ₩8,817 | ₩8,229 | ₩8,323 | -2.81% | 3.5만 |
|---|
| 2026.08.27 | ₩8,149 | ₩8,389 | ₩8,149 | ₩8,389 | +2.95% | 2.6만 |
|---|
| 2026.08.26 | ₩8,590 | ₩8,603 | ₩8,029 | ₩8,122 | -5.44% | 6.3만 |
|---|
| 2026.08.25 | ₩7,855 | ₩8,817 | ₩7,855 | ₩8,616 | +9.69% | 9.9만 |
|---|
| 2026.08.24 | ₩7,989 | ₩8,282 | ₩6,546 | ₩8,015 | +0.33% | 69.5만 |
|---|
| 2026.08.21 | ₩8,176 | ₩8,817 | ₩8,015 | ₩8,176 | 0.00% | 5.7만 |
|---|
| 2026.08.20 | ₩8,630 | ₩8,643 | ₩7,788 | ₩8,029 | -6.97% | 5.1만 |
|---|
| 2026.08.19 | ₩8,697 | ₩9,164 | ₩8,109 | ₩8,563 | -1.54% | 2.5만 |
|---|
| 2026.08.18 | ₩8,817 | ₩9,271 | ₩8,429 | ₩8,550 | -3.03% | 3.4만 |
|---|
| 2026.08.17 | ₩10,273 | ₩10,273 | ₩8,697 | ₩8,777 | -14.56% | 21.5만 |
|---|
| 2026.08.14 | ₩8,122 | ₩10,420 | ₩8,095 | ₩10,273 | +26.48% | 12.7만 |
|---|
| 2026.08.13 | ₩8,536 | ₩8,536 | ₩7,427 | ₩8,189 | -4.07% | 10.7만 |
|---|
| 2026.08.12 | ₩8,336 | ₩8,429 | ₩8,082 | ₩8,429 | +1.12% | 2만 |
|---|
| 2026.08.11 | ₩8,323 | ₩8,910 | ₩7,922 | ₩8,403 | +0.96% | 5.7만 |
|---|
| 2026.08.10 | ₩7,895 | ₩8,616 | ₩7,895 | ₩8,323 | +5.41% | 5만 |
|---|
| 2026.08.07 | ₩7,601 | ₩8,229 | ₩7,601 | ₩7,882 | +3.69% | 6.6만 |
|---|
| 2026.08.06 | ₩8,082 | ₩8,363 | ₩7,414 | ₩7,561 | -6.45% | 3.9만 |
|---|
| 2026.08.05 | ₩8,015 | ₩8,683 | ₩7,962 | ₩8,149 | +1.67% | 6.5만 |
|---|
| 2026.08.04 | ₩7,227 | ₩8,029 | ₩7,227 | ₩7,828 | +8.32% | 1.7만 |
|---|
| 2026.08.03 | ₩8,002 | ₩8,389 | ₩7,200 | ₩7,214 | -9.85% | 7.7만 |
|---|
| 2026.07.31 | ₩8,336 | ₩8,750 | ₩7,414 | ₩7,815 | -6.25% | 14.9만 |
|---|
| 2026.07.30 | ₩8,282 | ₩8,803 | ₩8,149 | ₩8,282 | 0.00% | 7.6만 |
|---|
| 2026.07.29 | ₩8,216 | ₩8,510 | ₩7,962 | ₩8,323 | +1.30% | 9.8만 |
|---|
| 2026.07.28 | ₩8,416 | ₩8,443 | ₩8,015 | ₩8,216 | -2.38% | 2.4만 |
|---|
| 2026.07.27 | ₩7,615 | ₩8,536 | ₩7,615 | ₩8,536 | +12.11% | 6.3만 |
|---|
| 2026.07.24 | ₩7,107 | ₩7,895 | ₩7,107 | ₩7,842 | +10.34% | 5.4만 |
|---|
| 2026.07.23 | ₩7,948 | ₩8,256 | ₩7,254 | ₩7,321 | -7.90% | 2.3만 |
|---|
| 2026.07.22 | ₩8,162 | ₩8,536 | ₩7,948 | ₩7,948 | -2.62% | 5.9만 |
|---|
| 2026.07.21 | ₩7,147 | ₩8,055 | ₩7,013 | ₩8,015 | +12.15% | 6.1만 |
|---|
| 2026.07.20 | ₩7,027 | ₩7,254 | ₩6,866 | ₩7,040 | +0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩6,920 | ₩7,414 | ₩6,920 | ₩6,947 | +0.39% | 3.9만 |
|---|
| 2026.07.16 | ₩7,521 | ₩7,641 | ₩6,973 | ₩7,080 | -5.86% | 2.3만 |
|---|
| 2026.07.15 | ₩7,908 | ₩7,908 | ₩7,281 | ₩7,601 | -3.89% | 5.2만 |
|---|
| 2026.07.14 | ₩7,815 | ₩8,136 | ₩7,628 | ₩7,735 | -1.03% | 3.3만 |
|---|
| 2026.07.13 | ₩8,029 | ₩8,216 | ₩7,681 | ₩7,922 | -1.33% | 3.2만 |
|---|
| 2026.07.10 | ₩8,750 | ₩8,817 | ₩7,708 | ₩8,162 | -6.72% | 5만 |
|---|
| 2026.07.09 | ₩7,882 | ₩9,017 | ₩7,481 | ₩8,536 | +8.31% | 15.1만 |
|---|
| 2026.07.08 | ₩8,015 | ₩8,643 | ₩7,655 | ₩7,761 | -3.17% | 14.4만 |
|---|
| 2026.07.07 | ₩8,363 | ₩8,830 | ₩7,548 | ₩8,242 | -1.44% | 7만 |
|---|
| 2026.07.06 | ₩9,351 | ₩9,552 | ₩8,029 | ₩8,643 | -7.57% | 7.8만 |
|---|
| 2026.07.02 | ₩9,378 | ₩9,712 | ₩8,550 | ₩8,790 | -6.27% | 7.3만 |
|---|
| 2026.07.01 | ₩9,498 | ₩9,739 | ₩9,017 | ₩9,164 | -3.52% | 9만 |
|---|
| 2026.06.30 | ₩9,552 | ₩9,805 | ₩8,683 | ₩9,538 | -0.14% | 7.4만 |
|---|
| 2026.06.29 | ₩8,964 | ₩10,353 | ₩8,550 | ₩9,471 | +5.66% | 18.3만 |
|---|
| 2026.06.26 | ₩9,044 | ₩10,019 | ₩8,657 | ₩8,950 | -1.03% | 12.9만 |
|---|
| 2026.06.25 | ₩9,752 | ₩10,567 | ₩8,950 | ₩9,218 | -5.48% | 14.9만 |
|---|
| 2026.06.24 | ₩10,032 | ₩10,647 | ₩9,284 | ₩9,658 | -3.73% | 6.2만 |
|---|
| 2026.06.23 | ₩10,687 | ₩11,195 | ₩10,032 | ₩10,353 | -3.13% | 6.6만 |
|---|
| 2026.06.22 | ₩11,074 | ₩11,689 | ₩10,887 | ₩10,887 | -1.69% | 3만 |
|---|
| 2026.06.18 | ₩12,344 | ₩12,624 | ₩11,034 | ₩11,155 | -9.63% | 9.3만 |
|---|
| 2026.06.17 | ₩12,223 | ₩13,345 | ₩11,889 | ₩12,504 | +2.30% | 8.8만 |
|---|
| 2026.06.16 | ₩13,078 | ₩13,546 | ₩12,357 | ₩12,357 | -5.52% | 3.8만 |
|---|
| 2026.06.15 | ₩12,517 | ₩13,265 | ₩12,384 | ₩12,664 | +1.17% | 3.9만 |
|---|
| 2026.06.12 | ₩12,611 | ₩13,693 | ₩11,756 | ₩12,477 | -1.06% | 6.7만 |
|---|
| 2026.06.11 | ₩13,532 | ₩14,147 | ₩11,649 | ₩12,571 | -7.11% | 24.9만 |
|---|
| 2026.06.10 | ₩13,693 | ₩14,695 | ₩13,626 | ₩13,626 | -0.49% | 4.8만 |
|---|
| 2026.06.09 | ₩15,229 | ₩15,363 | ₩13,506 | ₩13,693 | -10.09% | 12.7만 |
|---|
| 2026.06.08 | ₩15,884 | ₩17,153 | ₩14,842 | ₩15,363 | -3.28% | 2.6만 |
|---|
| 2026.06.05 | ₩17,420 | ₩17,487 | ₩15,229 | ₩15,323 | -12.04% | 4.2만 |
|---|
| 2026.06.04 | ₩17,233 | ₩18,021 | ₩16,699 | ₩17,366 | +0.78% | 4.8만 |
|---|
| 2026.06.03 | ₩17,086 | ₩17,340 | ₩16,044 | ₩17,153 | +0.39% | 5.2만 |
|---|
| 2026.06.02 | ₩18,141 | ₩18,141 | ₩16,899 | ₩17,073 | -5.89% | 4.6만 |
|---|
| 2026.06.01 | ₩17,086 | ₩17,500 | ₩16,845 | ₩17,233 | +0.86% | 4.7만 |
|---|
| 2026.05.29 | ₩16,365 | ₩17,260 | ₩16,124 | ₩17,166 | +4.90% | 1.3만 |
|---|
| 2026.05.28 | ₩17,834 | ₩18,168 | ₩16,699 | ₩16,739 | -6.14% | 3.8만 |
|---|
| 2026.05.27 | ₩18,008 | ₩18,008 | ₩17,233 | ₩17,740 | -1.48% | 2.9만 |
|---|
| 2026.05.26 | ₩18,435 | ₩18,702 | ₩17,727 | ₩17,781 | -3.55% | 2.9만 |
|---|
| 2026.05.22 | ₩18,449 | ₩18,903 | ₩18,034 | ₩18,395 | -0.29% | 3.5만 |
|---|
| 2026.05.21 | ₩18,008 | ₩18,676 | ₩17,647 | ₩18,636 | +3.49% | 4.8만 |
|---|
| 2026.05.20 | ₩17,393 | ₩18,034 | ₩17,179 | ₩18,008 | +3.53% | 4.3만 |
|---|
| 2026.05.19 | ₩18,221 | ₩18,889 | ₩16,966 | ₩17,366 | -4.69% | 2.8만 |
|---|
| 2026.05.18 | ₩18,702 | ₩19,678 | ₩17,433 | ₩17,767 | -5.00% | 4.2만 |
|---|
| 2026.05.15 | ₩18,782 | ₩18,929 | ₩17,861 | ₩18,609 | -0.92% | 2.5만 |
|---|
| 2026.05.14 | ₩18,969 | ₩19,370 | ₩18,275 | ₩18,782 | -0.99% | 6.9만 |
|---|
| 2026.05.13 | ₩18,422 | ₩19,370 | ₩18,168 | ₩18,315 | -0.58% | 1.8만 |
|---|
| 2026.05.12 | ₩18,115 | ₩19,931 | ₩17,674 | ₩18,529 | +2.29% | 19.9만 |
|---|
| 2026.05.11 | ₩19,798 | ₩20,546 | ₩18,168 | ₩18,368 | -7.22% | 40.5만 |
|---|
| 2026.05.08 | ₩19,905 | ₩20,038 | ₩19,517 | ₩19,704 | -1.01% | 5.6만 |
|---|
| 2026.05.07 | ₩21,321 | ₩21,387 | ₩19,771 | ₩20,025 | -6.08% | 9.7만 |
|---|
| 2026.05.06 | ₩20,706 | ₩22,416 | ₩19,771 | ₩20,305 | -1.94% | 34.6만 |
|---|
| 2026.05.05 | ₩21,040 | ₩22,710 | ₩20,038 | ₩20,706 | -1.59% | 11만 |
|---|
| 2026.05.04 | ₩21,895 | ₩23,859 | ₩20,719 | ₩20,826 | -4.88% | 4만 |
|---|
| 2026.05.01 | ₩21,374 | ₩21,441 | ₩20,399 | ₩20,973 | -1.88% | 9천 |
|---|
| 2026.04.30 | ₩19,370 | ₩22,349 | ₩19,370 | ₩20,599 | +6.34% | 9.7만 |
|---|
| 2026.04.29 | ₩18,435 | ₩19,263 | ₩17,887 | ₩19,116 | +3.70% | 3.2만 |
|---|
| 2026.04.28 | ₩17,954 | ₩18,435 | ₩17,113 | ₩18,115 | +0.89% | 9.3만 |
|---|
| 2026.04.27 | ₩19,370 | ₩19,477 | ₩17,647 | ₩17,834 | -7.93% | 4.8만 |
|---|
| 2026.04.24 | ₩18,809 | ₩19,971 | ₩18,221 | ₩19,330 | +2.77% | 15.2만 |
|---|
| 2026.04.23 | ₩19,504 | ₩20,760 | ₩17,380 | ₩19,223 | -1.44% | 19.1만 |
|---|
| 2026.04.22 | ₩19,103 | ₩19,771 | ₩18,742 | ₩19,571 | +2.45% | 32.6만 |
|---|
| 2026.04.21 | ₩19,718 | ₩20,118 | ₩19,063 | ₩19,103 | -3.12% | 3.2만 |
|---|
| 2026.04.20 | ₩20,733 | ₩20,733 | ₩19,811 | ₩19,985 | -3.61% | 12.2만 |
|---|
| 2026.04.17 | ₩20,092 | ₩21,975 | ₩20,038 | ₩20,332 | +1.20% | 14.7만 |
|---|
| 2026.04.16 | ₩19,891 | ₩21,294 | ₩19,718 | ₩19,838 | -0.27% | 51.9만 |
|---|
| 2026.04.15 | ₩19,103 | ₩20,639 | ₩19,103 | ₩20,172 | +5.59% | 12.8만 |
|---|
| 2026.04.14 | ₩19,838 | ₩19,838 | ₩18,168 | ₩19,103 | -3.70% | 16.2만 |
|---|
| 2026.04.13 | ₩20,305 | ₩20,773 | ₩19,437 | ₩19,784 | -2.57% | 4.8만 |
|---|
| 2026.04.10 | ₩18,702 | ₩21,908 | ₩18,034 | ₩20,492 | +9.57% | 16.7만 |
|---|
| 2026.04.09 | ₩16,071 | ₩19,157 | ₩14,120 | ₩18,702 | +16.38% | 16.7만 |
|---|
| 2026.04.08 | ₩20,038 | ₩28,561 | ₩16,031 | ₩18,702 | -6.67% | 58.8만 |
|---|