Tortoise North American Pipeline Fund (TPYP)

TPYP
🏛️ 미국 →
36.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.98 25.98 25.89 25.94 0.0M
2023-12-28 26.02 26.10 25.97 25.98 0.0M
2023-12-27 26.37 26.48 26.31 26.35 0.1M
2023-12-26 26.31 26.52 26.31 26.45 0.0M
2023-12-22 26.25 26.43 26.25 26.26 0.1M
2023-12-21 26.10 26.17 26.02 26.14 0.0M
2023-12-20 26.19 26.31 25.90 25.96 0.0M
2023-12-19 26.12 26.22 26.07 26.22 0.0M
2023-12-18 26.08 26.26 25.97 25.97 0.0M
2023-12-15 26.06 26.06 25.75 25.87 0.0M
2023-12-14 26.16 26.34 26.02 26.11 0.1M
2023-12-13 25.53 25.96 25.47 25.93 0.0M
2023-12-12 25.69 25.69 25.42 25.55 0.1M
2023-12-11 25.93 25.93 25.76 25.81 0.0M
2023-12-08 25.89 26.02 25.87 25.98 0.0M
2023-12-07 26.01 26.04 25.76 25.78 0.0M
2023-12-06 26.02 26.18 25.93 25.93 0.0M
2023-12-05 26.32 26.35 26.04 26.04 0.0M
2023-12-04 26.35 26.50 26.32 26.42 0.1M
2023-12-01 26.10 26.52 26.10 26.45 0.4M
2023-11-30 25.93 26.20 25.93 26.19 1.1M
2023-11-29 25.91 25.99 25.81 25.88 0.6M
2023-11-28 25.78 25.91 25.76 25.80 0.0M
2023-11-27 25.78 25.80 25.67 25.76 0.0M
2023-11-24 25.76 25.94 25.76 25.84 0.0M
2023-11-22 25.43 25.75 25.33 25.73 0.0M
2023-11-21 25.54 25.59 25.38 25.55 0.0M
2023-11-20 25.52 25.66 25.47 25.54 0.1M
2023-11-17 25.24 25.59 25.24 25.54 0.0M
2023-11-16 25.34 25.40 25.02 25.13 0.0M
2023-11-15 25.34 25.58 25.34 25.41 0.0M
2023-11-14 25.08 25.37 25.08 25.36 0.0M
2023-11-13 24.80 24.97 24.72 24.88 0.0M
2023-11-10 24.85 24.94 24.70 24.82 0.0M
2023-11-09 24.89 24.99 24.72 24.72 0.0M
2023-11-08 24.96 24.96 24.70 24.75 0.0M
2023-11-07 25.08 25.08 24.93 24.95 0.0M
2023-11-06 25.54 25.54 25.23 25.23 0.0M
2023-11-03 25.59 25.63 25.45 25.48 0.0M
2023-11-02 24.64 25.44 24.64 25.42 0.0M
2023-11-01 24.53 24.75 24.37 24.58 0.0M
2023-10-31 24.37 24.46 24.26 24.46 0.0M
2023-10-30 24.31 24.49 24.14 24.32 0.0M
2023-10-27 24.63 24.63 24.17 24.20 0.1M
2023-10-26 24.55 24.66 24.45 24.59 0.0M
2023-10-25 24.72 24.72 24.54 24.55 0.0M
2023-10-24 24.76 24.79 24.53 24.58 0.0M
2023-10-23 24.73 24.79 24.60 24.60 0.4M
2023-10-20 25.12 25.12 24.79 24.82 0.0M
2023-10-19 25.17 25.36 25.09 25.09 0.0M
2023-10-18 25.37 25.40 25.15 25.24 0.0M
2023-10-17 25.34 25.50 25.19 25.40 0.0M
2023-10-16 25.27 25.40 25.14 25.37 0.0M
2023-10-13 25.21 25.24 25.03 25.11 0.0M
2023-10-12 25.01 25.05 24.77 24.91 0.0M
2023-10-11 24.73 25.00 24.73 24.94 0.0M
2023-10-10 24.72 24.83 24.67 24.74 0.0M
2023-10-09 24.26 24.63 24.26 24.56 0.0M
2023-10-06 23.82 24.19 23.65 24.10 0.0M
2023-10-05 23.46 23.90 23.46 23.84 0.1M
2023-10-04 23.77 23.77 23.35 23.59 0.1M
2023-10-03 23.72 23.77 23.50 23.77 0.2M
2023-10-02 24.48 24.48 23.77 23.87 0.2M
2023-09-29 24.85 24.85 24.43 24.45 0.0M
2023-09-28 24.71 24.87 24.70 24.72 0.0M
2023-09-27 24.76 24.78 24.61 24.64 0.0M
2023-09-26 24.92 24.92 24.51 24.52 0.0M
2023-09-25 24.85 25.06 24.85 25.03 0.0M
2023-09-22 24.85 25.02 24.84 24.87 0.0M
2023-09-21 25.12 25.14 24.73 24.73 0.0M
2023-09-20 25.17 25.38 25.14 25.14 0.0M
2023-09-19 25.61 25.69 25.38 25.44 0.0M
2023-09-18 25.55 25.57 25.42 25.53 0.0M
2023-09-15 25.60 25.70 25.51 25.54 0.0M
2023-09-14 25.53 25.69 25.53 25.66 0.0M
2023-09-13 25.35 25.40 25.18 25.31 0.0M
2023-09-12 25.07 25.30 25.07 25.27 0.0M
2023-09-11 25.13 25.25 24.89 25.00 0.0M
2023-09-08 24.96 25.12 24.96 25.00 0.0M
2023-09-07 24.75 24.94 24.75 24.87 0.0M
2023-09-06 25.18 25.18 24.72 24.74 0.0M
2023-09-05 25.49 25.49 25.27 25.28 0.0M
2023-09-01 25.39 25.53 25.35 25.45 0.0M
2023-08-31 25.41 25.46 25.24 25.24 0.0M
2023-08-30 25.44 25.50 25.37 25.37 0.1M
2023-08-29 25.22 25.38 25.20 25.38 0.1M
2023-08-28 25.17 25.32 25.08 25.18 0.0M
2023-08-25 25.06 25.22 24.99 25.09 0.1M
2023-08-24 25.03 25.18 24.90 24.90 0.0M
2023-08-23 25.02 25.13 24.93 25.11 0.1M
2023-08-22 25.20 25.25 25.08 25.11 0.0M
2023-08-21 25.28 25.34 25.05 25.20 0.0M
2023-08-18 25.02 25.24 25.00 25.24 0.1M
2023-08-17 25.07 25.24 25.06 25.11 0.0M
2023-08-16 25.05 25.09 24.93 24.94 0.0M
2023-08-15 25.16 25.20 24.95 25.00 0.0M
2023-08-14 25.49 25.51 25.25 25.28 0.0M
2023-08-11 25.35 25.53 25.35 25.48 0.1M
2023-08-10 25.47 25.57 25.29 25.39 0.0M
2023-08-09 25.22 25.56 25.22 25.43 0.0M
2023-08-08 25.05 25.16 24.90 25.16 0.0M
2023-08-07 25.16 25.27 25.14 25.16 0.0M
2023-08-04 25.32 25.50 25.10 25.12 0.0M
2023-08-03 25.11 25.34 25.06 25.20 0.0M
2023-08-02 25.19 25.19 24.97 25.08 0.0M
2023-08-01 25.42 25.42 25.15 25.27 0.0M
2023-07-31 25.34 25.54 25.34 25.49 0.0M
2023-07-28 25.30 25.30 25.11 25.23 0.0M
2023-07-27 25.57 25.57 25.20 25.21 0.0M
2023-07-26 25.44 25.58 25.39 25.49 0.0M
2023-07-25 25.48 25.55 25.44 25.48 0.0M
2023-07-24 25.41 25.65 25.41 25.52 0.0M
2023-07-21 25.35 25.45 25.27 25.42 0.0M
2023-07-20 25.18 25.28 25.10 25.28 0.0M
2023-07-19 24.98 25.12 24.97 25.07 0.0M
2023-07-18 24.78 25.02 24.78 24.89 0.0M
2023-07-17 24.84 24.84 24.67 24.67 0.1M
2023-07-14 25.20 25.20 24.80 24.81 0.0M
2023-07-13 25.10 25.24 25.06 25.22 0.0M
2023-07-12 25.00 25.08 24.89 25.07 0.0M
2023-07-11 24.57 24.81 24.54 24.81 0.0M
2023-07-10 24.50 24.59 24.45 24.45 0.0M
2023-07-07 24.35 24.62 24.35 24.48 0.0M
2023-07-06 24.52 24.52 24.26 24.35 0.0M
2023-07-05 24.75 24.75 24.55 24.59 0.0M
2023-07-03 24.68 24.86 24.66 24.78 0.0M
2023-06-30 24.67 24.72 24.54 24.65 0.1M
2023-06-29 24.28 24.52 24.28 24.48 0.0M
2023-06-28 24.17 24.28 24.04 24.28 0.0M
2023-06-27 24.11 24.21 24.00 24.14 0.0M
2023-06-26 23.80 24.15 23.80 24.08 0.0M
2023-06-23 23.95 23.96 23.68 23.75 0.1M
2023-06-22 24.19 24.19 23.96 24.03 0.0M
2023-06-21 24.09 24.34 24.05 24.23 0.0M
2023-06-20 24.64 24.64 24.41 24.46 0.0M
2023-06-16 24.69 24.79 24.65 24.71 0.0M
2023-06-15 24.50 24.72 24.50 24.65 0.1M
2023-06-14 24.64 24.76 24.44 24.47 0.1M
2023-06-13 24.58 24.86 24.55 24.56 0.0M
2023-06-12 24.53 24.64 24.43 24.51 0.0M
2023-06-09 24.89 24.89 24.63 24.66 0.0M
2023-06-08 24.96 24.97 24.71 24.97 0.0M
2023-06-07 24.54 24.94 24.54 24.93 0.0M
2023-06-06 24.34 24.54 24.22 24.50 0.1M
2023-06-05 24.66 24.71 24.31 24.37 0.0M
2023-06-02 24.07 24.49 24.04 24.45 0.0M
2023-06-01 23.63 23.91 23.56 23.82 0.0M
2023-05-31 23.49 23.60 23.40 23.58 0.1M
2023-05-30 23.44 23.75 23.44 23.63 0.0M
2023-05-26 23.70 23.78 23.54 23.62 0.1M
2023-05-25 23.89 23.89 23.50 23.67 0.0M
2023-05-24 24.09 24.09 23.90 23.97 0.0M
2023-05-23 24.07 24.25 24.04 24.12 0.0M
2023-05-22 24.12 24.16 23.95 24.07 0.1M
2023-05-19 24.12 24.19 23.97 24.04 0.0M
2023-05-18 23.88 24.03 23.74 23.99 0.0M
2023-05-17 23.90 24.02 23.79 23.96 0.1M
2023-05-16 24.31 24.31 23.79 23.80 0.1M
2023-05-15 24.33 24.39 24.17 24.33 0.0M
2023-05-12 24.20 24.35 24.17 24.32 0.0M
2023-05-11 24.34 24.34 24.12 24.15 0.0M
2023-05-10 24.50 24.50 24.23 24.45 1.4M
2023-05-09 24.35 24.59 24.31 24.45 0.0M
2023-05-08 24.59 24.63 24.32 24.39 0.0M
2023-05-05 24.38 24.61 24.35 24.51 0.0M
2023-05-04 23.95 24.07 23.80 24.02 0.0M
2023-05-03 24.09 24.27 23.97 23.98 0.0M
2023-05-02 24.64 24.64 23.87 24.07 0.1M
2023-05-01 24.62 24.85 24.62 24.64 0.0M
2023-04-28 24.51 24.82 24.51 24.74 0.0M
2023-04-27 24.30 24.52 24.25 24.48 0.0M
2023-04-26 24.39 24.43 24.18 24.28 0.0M
2023-04-25 24.62 24.62 24.44 24.45 0.1M
2023-04-24 24.62 24.76 24.56 24.73 0.0M
2023-04-21 24.63 24.66 24.44 24.62 0.0M
2023-04-20 24.59 24.59 24.41 24.51 0.0M
2023-04-19 24.62 24.71 24.59 24.68 0.0M
2023-04-18 24.83 24.89 24.69 24.79 0.0M
2023-04-17 24.94 24.94 24.70 24.84 0.0M
2023-04-14 24.92 25.05 24.83 24.89 0.0M
2023-04-13 24.98 24.98 24.80 24.92 0.0M
2023-04-12 24.96 25.07 24.87 24.92 0.0M
2023-04-11 24.77 24.95 24.77 24.82 0.0M
2023-04-10 24.62 24.74 24.58 24.72 0.0M
2023-04-06 24.74 24.74 24.55 24.59 0.0M
2023-04-05 24.51 24.71 24.42 24.70 0.0M
2023-04-04 24.59 24.61 24.21 24.38 0.0M
2023-04-03 24.70 24.70 24.47 24.57 0.0M
2023-03-31 24.26 24.37 24.17 24.32 0.1M
2023-03-30 24.21 24.21 24.06 24.19 0.1M
2023-03-29 23.85 24.03 23.85 24.00 0.1M
2023-03-28 23.42 23.80 23.42 23.66 0.0M
2023-03-27 23.47 23.66 23.34 23.55 0.1M
2023-03-24 22.67 23.25 22.62 23.20 0.1M
2023-03-23 23.33 23.46 22.88 22.96 0.0M
2023-03-22 23.62 23.76 23.21 23.21 0.0M
2023-03-21 23.91 24.14 23.87 23.92 0.0M
2023-03-20 23.49 23.94 23.49 23.81 0.0M
2023-03-17 23.88 23.88 23.35 23.54 0.1M
2023-03-16 23.50 23.88 23.25 23.88 0.1M
2023-03-15 24.06 24.06 23.37 23.70 0.0M
2023-03-14 24.46 24.79 24.14 24.44 0.0M
2023-03-13 24.15 24.62 23.74 24.28 0.1M
2023-03-10 24.62 24.65 24.23 24.34 0.1M
2023-03-09 25.07 25.12 24.67 24.69 0.0M
2023-03-08 24.98 25.08 24.84 25.02 0.0M
2023-03-07 25.25 25.31 24.94 24.98 0.1M
2023-03-06 25.42 25.43 25.28 25.35 0.1M
2023-03-03 25.12 25.56 25.08 25.48 0.0M
2023-03-02 24.92 25.21 24.86 25.16 0.0M
2023-03-01 24.76 24.90 24.71 24.90 0.0M
2023-02-28 25.10 25.10 24.75 24.77 0.0M
2023-02-27 25.23 25.40 25.04 25.09 0.0M
2023-02-24 25.03 25.22 24.97 25.21 0.0M
2023-02-23 25.20 25.37 25.08 25.30 0.0M
2023-02-22 24.73 25.12 24.69 24.88 0.0M
2023-02-21 25.03 25.05 24.68 24.76 0.0M
2023-02-17 25.39 25.39 25.13 25.22 0.1M
2023-02-16 25.49 25.77 25.39 25.52 0.1M
2023-02-15 25.56 25.70 25.35 25.70 0.0M
2023-02-14 25.60 25.85 25.49 25.66 0.0M
2023-02-13 25.65 25.74 25.59 25.68 0.0M
2023-02-10 25.18 25.64 25.18 25.64 0.0M
2023-02-09 25.53 25.53 25.08 25.10 0.0M
2023-02-08 25.60 25.60 25.27 25.41 0.0M
2023-02-07 25.50 25.63 25.27 25.60 0.0M
2023-02-06 25.54 25.54 25.26 25.47 0.0M
2023-02-03 25.61 25.75 25.44 25.56 0.1M
2023-02-02 25.49 25.79 25.49 25.68 0.0M
2023-02-01 25.62 25.69 25.25 25.58 0.0M
2023-01-31 25.30 25.66 25.25 25.64 0.1M
2023-01-30 25.45 25.60 25.28 25.30 0.1M
2023-01-27 25.63 25.71 25.53 25.59 0.2M
2023-01-26 25.58 25.68 25.44 25.68 0.0M
2023-01-25 25.41 25.49 25.21 25.49 0.0M
2023-01-24 25.61 25.88 25.26 25.60 0.0M
2023-01-23 25.54 25.77 25.50 25.71 0.0M
2023-01-20 25.39 25.53 25.35 25.47 0.1M
2023-01-19 25.18 25.45 25.16 25.39 0.1M
2023-01-18 25.78 25.80 25.21 25.21 0.0M
2023-01-17 25.79 25.91 25.56 25.65 0.0M
2023-01-13 25.71 25.81 25.52 25.79 0.0M
2023-01-12 25.61 25.84 25.46 25.78 0.0M
2023-01-11 25.15 25.45 25.15 25.45 0.3M
2023-01-10 25.23 25.23 24.92 25.13 0.3M
2023-01-09 25.14 25.24 25.04 25.12 0.7M
2023-01-06 24.61 24.99 24.61 24.94 0.7M
2023-01-05 24.43 24.43 24.16 24.33 0.4M
2023-01-04 24.22 24.55 24.19 24.50 0.1M
2023-01-03 24.67 24.68 24.00 24.26 0.1M