시장 데이터를 불러오는 중
전체 종목
Tortoise MLP ETF 과거 주가
Tortoise MLP ETF · TMLP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tortoise MLP ETF · TMLP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,023 | ₩38,350 | ₩37,052 | ₩37,413 | -1.60% | 9.6천 |
| 2026.09.28–2026.10.02 | ₩37,990 | ₩37,990 | ₩37,097 | ₩37,730 | -0.68% | 3천 |
| 2026.09.21–2026.09.25 | ₩40,227 | ₩40,227 | ₩37,856 | ₩38,020 | -5.49% | 3.2천 |
| 2026.09.14–2026.09.18 | ₩41,005 | ₩41,340 | ₩40,254 | ₩40,304 | -1.71% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩41,648 | ₩41,648 | ₩41,219 | ₩41,236 | -0.99% | 2.4천 |
| 2026.08.31–2026.09.04 | ₩41,282 | ₩41,500 | ₩40,897 | ₩41,139 | -0.35% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩40,355 | ₩40,964 | ₩40,355 | ₩40,851 | +1.23% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,817 |
| ₩40,281 |
| ₩40,428 |
| -0.43% |
| 9.8천 |
| 2026.08.10–2026.08.14 | ₩39,638 | ₩40,517 | ₩39,611 | ₩40,517 | +2.22% | 5.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,504 | ₩39,635 | ₩39,115 | ₩39,289 | -0.54% | 1.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩38,826 | ₩39,819 | ₩38,826 | ₩39,819 | +2.56% | 5.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩38,606 | ₩39,303 | ₩38,606 | ₩39,303 | +1.80% | 3.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩38,177 | ₩38,861 | ₩38,030 | ₩38,519 | +0.90% | 5.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩37,333 | ₩38,405 | ₩37,045 | ₩37,645 | +0.84% | 4.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩37,038 | ₩37,186 | ₩36,877 | ₩37,152 | +0.31% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,132 | ₩37,935 | ₩36,810 | ₩37,001 | -0.35% | 3.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,191 | ₩38,191 | ₩36,549 | ₩37,080 | -2.91% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,941 | ₩39,209 | ₩38,284 | ₩38,412 | -1.36% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,976 | ₩39,238 | ₩36,047 | ₩38,834 | +2.26% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,006 | ₩40,006 | ₩38,007 | ₩38,007 | -5.00% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,772 | ₩40,415 | ₩39,752 | ₩40,067 | +0.74% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,177 | ₩39,785 | ₩38,177 | ₩39,785 | +4.21% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,686 | ₩39,035 | ₩37,521 | ₩38,248 | -1.13% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,427 | ₩38,948 | ₩37,186 | ₩38,704 | +3.41% | 6.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,623 | ₩37,119 | ₩36,395 | ₩37,085 | +1.26% | 9.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩37,547 | ₩37,574 | ₩36,167 | ₩36,442 | -2.94% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,614 | ₩38,271 | ₩37,293 | ₩37,580 | -0.09% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,660 | ₩38,660 | ₩36,971 | ₩37,675 | -2.55% | 2.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,459 | ₩40,147 | ₩38,311 | ₩38,689 | +0.60% | 7.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,224 | ₩39,048 | ₩38,224 | ₩38,780 | +1.45% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,371 | ₩38,432 | ₩37,909 | ₩38,144 | -0.59% | 5.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩38,540 | ₩38,740 | ₩38,378 | ₩38,378 | -0.42% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,164 | ₩38,385 | ₩37,628 | ₩38,252 | +0.23% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,680 | ₩38,124 | ₩37,521 | ₩38,094 | +1.10% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,449 | ₩37,829 | ₩36,449 | ₩37,818 | +3.76% | 1.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,551 | ₩36,435 | ₩35,370 | ₩36,369 | +2.30% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,229 | ₩35,966 | ₩35,095 | ₩35,791 | +1.59% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,841 | ₩35,209 | ₩34,673 | ₩35,209 | +1.06% | 2.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,063 | ₩34,875 | ₩33,983 | ₩34,875 | +2.38% | 400 |
|---|
| 2026.01.05–2026.01.09 | ₩33,809 | ₩34,050 | ₩33,342 | ₩33,889 | +0.24% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,702 | ₩34,050 | ₩33,594 | ₩33,912 | +0.62% | 8.1만 |
|---|