시장 데이터를 불러오는 중
전체 종목
트리플 플래그 프레셔스 메탈스 과거 주가
Triple Flag Precious Metals Corp. Common Shares · TFPM · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Triple Flag Precious Metals Corp. Common Shares · TFPM · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,125 | ₩42,064 | ₩39,671 | ₩41,849 | +1.76% | 193.8만 |
| 2026.09.28–2026.10.02 | ₩41,528 | ₩42,031 | ₩40,462 | ₩41,045 | -1.16% | 229.2만 |
| 2026.09.21–2026.09.25 | ₩44,679 | ₩45,651 | ₩42,466 | ₩43,164 | -3.39% | 181만 |
| 2026.09.14–2026.09.18 | ₩43,941 | ₩44,572 | ₩42,091 | ₩44,437 | +1.13% | 249.1만 |
| 2026.09.08–2026.09.11 | ₩45,322 | ₩46,932 | ₩43,796 | ₩45,296 | -0.06% | 216.7만 |
| 2026.08.31–2026.09.04 | ₩45,336 | ₩47,146 | ₩43,351 | ₩45,483 | +0.33% | 311만 |
| 2026.08.24–2026.08.28 | ₩45,671 | ₩48,179 | ₩45,054 | ₩45,591 | -0.18% | 293.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,979 |
| ₩41,139 |
| ₩45,309 |
| +6.26% |
| 317.9만 |
| 2026.08.10–2026.08.14 | ₩43,257 | ₩43,901 | ₩41,903 | ₩42,198 | -2.45% | 312.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,444 | ₩45,792 | ₩38,216 | ₩43,740 | +13.78% | 293.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,248 | ₩39,944 | ₩37,560 | ₩38,578 | -1.71% | 199.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,633 | ₩39,758 | ₩36,489 | ₩38,926 | +6.26% | 212만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,143 | ₩38,403 | ₩35,762 | ₩36,687 | -1.23% | 236.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,399 | ₩42,694 | ₩36,523 | ₩37,679 | -11.13% | 323.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,415 | ₩42,232 | ₩39,530 | ₩42,225 | +4.48% | 470.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,208 | ₩40,938 | ₩36,419 | ₩40,093 | +2.26% | 372.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,380 | ₩43,164 | ₩39,597 | ₩40,294 | -2.62% | 312.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,028 | ₩39,396 | ₩35,681 | ₩39,101 | +2.82% | 433.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,340 | ₩41,474 | ₩37,693 | ₩37,907 | -8.30% | 275만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,560 | ₩42,855 | ₩39,986 | ₩42,480 | -0.19% | 212.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,922 | ₩43,673 | ₩41,085 | ₩41,219 | -3.97% | 291.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,068 | ₩48,433 | ₩42,466 | ₩42,882 | -4.85% | 362.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,729 | ₩45,457 | ₩41,635 | ₩44,759 | +7.26% | 335.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,920 | ₩45,255 | ₩42,037 | ₩42,279 | -5.88% | 234.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,326 | ₩48,673 | ₩44,679 | ₩45,269 | -6.33% | 242.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,414 | ₩49,345 | ₩46,583 | ₩48,755 | +2.83% | 235.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,018 | ₩49,949 | ₩46,047 | ₩47,776 | -0.50% | 207.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,135 | ₩48,876 | ₩43,619 | ₩48,018 | +6.39% | 258.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,890 | ₩44,900 | ₩41,045 | ₩43,955 | +4.93% | 375.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,272 | ₩50,022 | ₩40,281 | ₩40,964 | -15.14% | 403.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,391 | ₩53,493 | ₩47,575 | ₩48,125 | -4.50% | 387.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,647 | ₩55,916 | ₩49,560 | ₩51,920 | -6.70% | 387.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,115 | ₩55,493 | ₩50,619 | ₩55,460 | +8.50% | 241.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,355 | ₩50,565 | ₩46,194 | ₩50,565 | +9.08% | 264.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,918 | ₩50,673 | ₩46,355 | ₩48,527 | +3.43% | 266.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,684 | ₩48,675 | ₩42,977 | ₩45,926 | +0.53% | 365만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,636 | ₩54,025 | ₩44,818 | ₩45,215 | -15.70% | 474.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,376 | ₩53,274 | ₩49,962 | ₩51,558 | -1.56% | 300.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,661 | ₩50,418 | ₩47,991 | ₩49,600 | +1.93% | 304.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,411 | ₩47,749 | ₩44,207 | ₩47,066 | +5.98% | 242만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,591 | ₩46,148 | ₩42,815 | ₩43,941 | -3.62% | 248.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,133 | ₩48,085 | ₩45,752 | ₩47,589 | +0.97% | 262.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,300 | ₩47,830 | ₩44,183 | ₩46,181 | -2.37% | 365.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,914 | ₩47,964 | ₩43,378 | ₩46,489 | +5.86% | 273.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,261 | ₩46,261 | ₩42,708 | ₩43,914 | -5.07% | 207.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,012 | ₩44,920 | ₩40,012 | ₩44,907 | +12.23% | 162.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,468 | ₩43,056 | ₩39,288 | ₩39,825 | -1.59% | 282.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,463 | ₩43,499 | ₩38,886 | ₩40,361 | +2.28% | 377.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,532 | ₩38,269 | ₩36,097 | ₩38,242 | +1.89% | 205.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,505 | ₩38,564 | ₩36,054 | ₩37,223 | -0.75% | 278.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,319 | ₩43,177 | ₩37,545 | ₩38,564 | -8.87% | 293.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,710 | ₩44,934 | ₩40,495 | ₩41,434 | +1.78% | 402.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,147 | ₩40,964 | ₩39,691 | ₩40,227 | +0.20% | 58.9만 |
|---|