시장 데이터를 불러오는 중
전체 종목
Tortoise Energy Infrastructure Corporation Common Stock 과거 주가
Tortoise Energy Infrastructure Corporation Common Stock · TYG · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tortoise Energy Infrastructure Corporation Common Stock · TYG · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,934 | ₩53,199 | ₩50,626 | ₩52,958 | +3.97% | 70.4만 |
| 2026.09.28–2026.10.02 | ₩53,467 | ₩53,695 | ₩50,184 | ₩51,068 | -4.49% | 127.1만 |
| 2026.09.21–2026.09.25 | ₩57,071 | ₩57,581 | ₩53,453 | ₩53,628 | -6.03% | 91.9만 |
| 2026.09.14–2026.09.18 | ₩59,470 | ₩59,885 | ₩55,879 | ₩57,232 | -3.76% | 61.4만 |
| 2026.09.08–2026.09.11 | ₩57,031 | ₩59,671 | ₩56,803 | ₩59,162 | +3.74% | 51.9만 |
| 2026.08.31–2026.09.04 | ₩59,068 | ₩59,256 | ₩56,763 | ₩56,897 | -3.68% | 61만 |
| 2026.08.24–2026.08.28 | ₩59,041 | ₩59,068 | ₩57,607 | ₩58,264 | -1.32% | 50.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,194 |
| ₩59,336 |
| ₩60,019 |
| +0.99% |
| 58.2만 |
| 2026.08.10–2026.08.14 | ₩57,004 | ₩59,658 | ₩56,830 | ₩59,349 | +4.11% | 52.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,674 | ₩57,728 | ₩55,959 | ₩57,071 | -1.05% | 72.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,497 | ₩59,658 | ₩56,308 | ₩57,460 | -3.42% | 67.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,746 | ₩60,850 | ₩58,626 | ₩59,979 | +2.10% | 67.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,331 | ₩59,296 | ₩57,929 | ₩58,425 | +0.16% | 78.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,232 | ₩58,599 | ₩57,085 | ₩58,117 | +1.55% | 79.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,299 | ₩57,969 | ₩56,683 | ₩57,326 | +0.05% | 86.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,884 | ₩58,626 | ₩56,884 | ₩57,219 | +0.59% | 92.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,406 | ₩57,514 | ₩56,334 | ₩56,991 | -0.72% | 121.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,291 | ₩58,666 | ₩56,482 | ₩57,473 | -1.40% | 108만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,162 | ₩59,952 | ₩57,366 | ₩57,889 | -2.15% | 115.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,842 | ₩61,963 | ₩58,666 | ₩58,947 | -4.68% | 71.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,981 | ₩63,571 | ₩61,132 | ₩61,882 | -1.74% | 120.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,083 | ₩63,624 | ₩60,207 | ₩62,793 | +1.14% | 174.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,961 | ₩67,470 | ₩62,110 | ₩62,123 | -7.22% | 101만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,107 | ₩66,800 | ₩63,691 | ₩66,679 | +4.01% | 45.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,040 | ₩65,768 | ₩63,477 | ₩63,678 | -0.56% | 60.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,527 | ₩65,527 | ₩63,061 | ₩63,276 | -3.44% | 43.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,941 | ₩65,473 | ₩62,539 | ₩64,790 | +2.94% | 36.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,068 | ₩68,341 | ₩61,252 | ₩62,351 | -7.03% | 67.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,326 | ₩68,019 | ₩64,723 | ₩66,894 | +2.40% | 44만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,969 | ₩68,582 | ₩65,259 | ₩65,326 | -0.98% | 43.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,991 | ₩66,612 | ₩62,646 | ₩65,540 | +0.85% | 48만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,001 | ₩68,247 | ₩65,192 | ₩65,366 | -2.44% | 46.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,058 | ₩66,934 | ₩64,080 | ₩66,760 | +2.62% | 47.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,986 | ₩66,277 | ₩63,142 | ₩65,125 | +1.78% | 41.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,783 | ₩63,718 | ₩60,783 | ₩63,450 | +4.39% | 52.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,684 | ₩61,092 | ₩58,318 | ₩61,092 | +2.36% | 61.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,974 | ₩59,711 | ₩57,286 | ₩59,698 | +1.23% | 68.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,288 | ₩61,118 | ₩59,095 | ₩59,108 | -1.96% | 73.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,281 | ₩60,435 | ₩56,200 | ₩59,832 | +6.31% | 143.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,133 | ₩56,656 | ₩54,994 | ₩55,959 | -0.31% | 87.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,780 | ₩55,611 | ₩54,070 | ₩55,517 | +1.35% | 64.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,753 | ₩56,308 | ₩54,552 | ₩54,780 | +0.05% | 45.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,932 | ₩56,013 | ₩54,566 | ₩54,566 | -2.44% | 58.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,728 | ₩57,728 | ₩55,879 | ₩55,946 | -3.09% | 65.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,282 | ₩59,349 | ₩57,313 | ₩57,755 | -2.58% | 62.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,143 | ₩59,269 | ₩57,554 | ₩59,081 | +1.61% | 44.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,617 | ₩59,617 | ₩57,822 | ₩58,224 | -2.34% | 57.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,380 | ₩59,658 | ₩57,380 | ₩59,483 | +3.67% | 65.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,398 | ₩59,390 | ₩57,125 | ₩57,380 | -1.74% | 34.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,112 | ₩58,291 | ₩56,013 | ₩58,170 | +1.85% | 34.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,468 | ₩57,353 | ₩55,798 | ₩56,830 | +0.64% | 47.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,951 | ₩58,130 | ₩56,321 | ₩56,428 | -0.92% | 25.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,291 | ₩58,545 | ₩56,549 | ₩56,696 | -2.74% | 6.6만 |
|---|