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 | ₩41,098 | ₩42,036 | ₩39,644 | ₩41,822 | +1.76% | 193.8만 |
| 2026.09.28–2026.10.02 | ₩41,500 | ₩42,003 | ₩40,435 | ₩41,018 | -1.16% | 229.2만 |
| 2026.09.21–2026.09.25 | ₩44,649 | ₩45,621 | ₩42,438 | ₩43,135 | -3.39% | 181만 |
| 2026.09.14–2026.09.18 | ₩43,912 | ₩44,542 | ₩42,063 | ₩44,408 | +1.13% | 249.1만 |
| 2026.09.08–2026.09.11 | ₩45,293 | ₩46,901 | ₩43,768 | ₩45,266 | -0.06% | 216.7만 |
| 2026.08.31–2026.09.04 | ₩45,306 | ₩47,115 | ₩43,323 | ₩45,453 | +0.33% | 311만 |
| 2026.08.24–2026.08.28 | ₩45,641 | ₩48,147 | ₩45,025 | ₩45,561 | -0.18% | 293.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,613 |
| ₩45,949 |
| ₩41,112 |
| ₩45,279 |
| +6.26% |
| 317.9만 |
| 2026.08.10–2026.08.14 | ₩43,229 | ₩43,872 | ₩41,876 | ₩42,170 | -2.45% | 312.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,418 | ₩45,762 | ₩38,191 | ₩43,711 | +13.78% | 293.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,222 | ₩39,918 | ₩37,535 | ₩38,552 | -1.71% | 199.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,609 | ₩39,732 | ₩36,465 | ₩38,901 | +6.26% | 212만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,119 | ₩38,378 | ₩35,738 | ₩36,663 | -1.23% | 236.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,371 | ₩42,666 | ₩36,499 | ₩37,655 | -11.13% | 323.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,388 | ₩42,204 | ₩39,504 | ₩42,197 | +4.48% | 470.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,182 | ₩40,911 | ₩36,395 | ₩40,067 | +2.26% | 372.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,353 | ₩43,135 | ₩39,571 | ₩40,268 | -2.62% | 312.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,003 | ₩39,370 | ₩35,658 | ₩39,075 | +2.82% | 433.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,313 | ₩41,447 | ₩37,668 | ₩37,882 | -8.30% | 275만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,532 | ₩42,827 | ₩39,959 | ₩42,452 | -0.19% | 212.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,894 | ₩43,644 | ₩41,058 | ₩41,192 | -3.97% | 291.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,038 | ₩48,402 | ₩42,438 | ₩42,854 | -4.85% | 362.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,701 | ₩45,427 | ₩41,608 | ₩44,730 | +7.26% | 335.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,891 | ₩45,226 | ₩42,010 | ₩42,251 | -5.88% | 234.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,294 | ₩48,641 | ₩44,649 | ₩45,239 | -6.33% | 242.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,383 | ₩49,313 | ₩46,552 | ₩48,723 | +2.83% | 235.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,986 | ₩49,916 | ₩46,016 | ₩47,745 | -0.50% | 207.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,105 | ₩48,844 | ₩43,591 | ₩47,986 | +6.39% | 258.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,862 | ₩44,871 | ₩41,018 | ₩43,926 | +4.93% | 375.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,241 | ₩49,989 | ₩40,254 | ₩40,938 | -15.14% | 403.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,358 | ₩53,457 | ₩47,544 | ₩48,093 | -4.50% | 387.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,611 | ₩55,879 | ₩49,527 | ₩51,886 | -6.70% | 387.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,082 | ₩55,457 | ₩50,586 | ₩55,423 | +8.50% | 241.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,324 | ₩50,532 | ₩46,164 | ₩50,532 | +9.08% | 264.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,887 | ₩50,639 | ₩46,324 | ₩48,495 | +3.43% | 266.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,654 | ₩48,643 | ₩42,949 | ₩45,896 | +0.53% | 365만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,601 | ₩53,989 | ₩44,789 | ₩45,185 | -15.70% | 474.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,341 | ₩53,239 | ₩49,929 | ₩51,524 | -1.56% | 300.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,629 | ₩50,385 | ₩47,959 | ₩49,567 | +1.93% | 304.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,381 | ₩47,718 | ₩44,178 | ₩47,035 | +5.98% | 242만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,561 | ₩46,118 | ₩42,787 | ₩43,912 | -3.62% | 248.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,102 | ₩48,053 | ₩45,721 | ₩47,557 | +0.97% | 262.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,269 | ₩47,799 | ₩44,154 | ₩46,150 | -2.37% | 365.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,886 | ₩47,933 | ₩43,350 | ₩46,458 | +5.86% | 273.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,231 | ₩46,231 | ₩42,680 | ₩43,886 | -5.07% | 207.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,986 | ₩44,891 | ₩39,986 | ₩44,877 | +12.23% | 162.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,442 | ₩43,028 | ₩39,263 | ₩39,799 | -1.59% | 282.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,437 | ₩43,470 | ₩38,861 | ₩40,335 | +2.28% | 377.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,507 | ₩38,244 | ₩36,073 | ₩38,217 | +1.89% | 205.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,480 | ₩38,539 | ₩36,030 | ₩37,199 | -0.75% | 278.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,291 | ₩43,149 | ₩37,521 | ₩38,539 | -8.87% | 293.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,683 | ₩44,904 | ₩40,469 | ₩41,407 | +1.78% | 402.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,120 | ₩40,938 | ₩39,665 | ₩40,201 | +0.20% | 58.9만 |
|---|