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 | ₩41,133 | ₩42,072 | ₩39,678 | ₩41,857 | +1.76% | 193.8만 |
| 2026.09.28–2026.10.02 | ₩41,535 | ₩42,038 | ₩40,469 | ₩41,052 | -1.16% | 229.2만 |
| 2026.09.21–2026.09.25 | ₩44,687 | ₩45,659 | ₩42,474 | ₩43,171 | -3.39% | 181만 |
| 2026.09.14–2026.09.18 | ₩43,949 | ₩44,579 | ₩42,098 | ₩44,445 | +1.13% | 249.1만 |
| 2026.09.08–2026.09.11 | ₩45,331 | ₩46,940 | ₩43,804 | ₩45,304 | -0.06% | 216.7만 |
| 2026.08.31–2026.09.04 | ₩45,344 | ₩47,154 | ₩43,359 | ₩45,491 | +0.33% | 311만 |
| 2026.08.24–2026.08.28 | ₩45,679 | ₩48,187 | ₩45,062 | ₩45,599 | -0.18% | 293.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,648 |
| ₩45,988 |
| ₩41,146 |
| ₩45,317 |
| +6.26% |
| 317.9만 |
| 2026.08.10–2026.08.14 | ₩43,265 | ₩43,909 | ₩41,911 | ₩42,206 | -2.45% | 312.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,450 | ₩45,800 | ₩38,222 | ₩43,748 | +13.78% | 293.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,255 | ₩39,951 | ₩37,567 | ₩38,585 | -1.71% | 199.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,640 | ₩39,765 | ₩36,495 | ₩38,933 | +6.26% | 212만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,150 | ₩38,410 | ₩35,768 | ₩36,694 | -1.23% | 236.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,407 | ₩42,702 | ₩36,530 | ₩37,686 | -11.13% | 323.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,422 | ₩42,239 | ₩39,537 | ₩42,232 | +4.48% | 470.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,215 | ₩40,945 | ₩36,425 | ₩40,100 | +2.26% | 372.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,388 | ₩43,171 | ₩39,604 | ₩40,301 | -2.62% | 312.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,035 | ₩39,403 | ₩35,688 | ₩39,108 | +2.82% | 433.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,347 | ₩41,481 | ₩37,699 | ₩37,914 | -8.30% | 275만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,568 | ₩42,863 | ₩39,993 | ₩42,487 | -0.19% | 212.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,930 | ₩43,681 | ₩41,093 | ₩41,227 | -3.97% | 291.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,076 | ₩48,442 | ₩42,474 | ₩42,890 | -4.85% | 362.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,736 | ₩45,465 | ₩41,642 | ₩44,767 | +7.26% | 335.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,928 | ₩45,263 | ₩42,045 | ₩42,286 | -5.88% | 234.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,335 | ₩48,682 | ₩44,687 | ₩45,277 | -6.33% | 242.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,423 | ₩49,354 | ₩46,591 | ₩48,764 | +2.83% | 235.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,026 | ₩49,957 | ₩46,055 | ₩47,785 | -0.50% | 207.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,143 | ₩48,885 | ₩43,627 | ₩48,026 | +6.39% | 258.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,897 | ₩44,908 | ₩41,052 | ₩43,963 | +4.93% | 375.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,281 | ₩50,031 | ₩40,288 | ₩40,972 | -15.14% | 403.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,400 | ₩53,502 | ₩47,584 | ₩48,134 | -4.50% | 387.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,657 | ₩55,926 | ₩49,569 | ₩51,929 | -6.70% | 387.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,124 | ₩55,503 | ₩50,628 | ₩55,470 | +8.50% | 241.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,363 | ₩50,574 | ₩46,202 | ₩50,574 | +9.08% | 264.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,926 | ₩50,682 | ₩46,363 | ₩48,536 | +3.43% | 266.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,693 | ₩48,683 | ₩42,985 | ₩45,934 | +0.53% | 365만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,646 | ₩54,035 | ₩44,826 | ₩45,223 | -15.70% | 474.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,385 | ₩53,283 | ₩49,971 | ₩51,567 | -1.56% | 300.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,670 | ₩50,427 | ₩47,999 | ₩49,609 | +1.93% | 304.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,419 | ₩47,758 | ₩44,215 | ₩47,074 | +5.98% | 242만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,599 | ₩46,157 | ₩42,823 | ₩43,949 | -3.62% | 248.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,141 | ₩48,093 | ₩45,760 | ₩47,597 | +0.97% | 262.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,309 | ₩47,838 | ₩44,191 | ₩46,189 | -2.37% | 365.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,922 | ₩47,973 | ₩43,386 | ₩46,497 | +5.86% | 273.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,269 | ₩46,269 | ₩42,715 | ₩43,922 | -5.07% | 207.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,020 | ₩44,928 | ₩40,020 | ₩44,915 | +12.23% | 162.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,476 | ₩43,064 | ₩39,295 | ₩39,832 | -1.59% | 282.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,470 | ₩43,507 | ₩38,893 | ₩40,368 | +2.28% | 377.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,539 | ₩38,276 | ₩36,103 | ₩38,249 | +1.89% | 205.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,512 | ₩38,571 | ₩36,061 | ₩37,230 | -0.75% | 278.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,326 | ₩43,185 | ₩37,552 | ₩38,571 | -8.87% | 293.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,717 | ₩44,942 | ₩40,502 | ₩41,441 | +1.78% | 402.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,154 | ₩40,972 | ₩39,698 | ₩40,234 | +0.20% | 58.9만 |
|---|