시장 데이터를 불러오는 중
전체 종목
DTE 에너지 과거 주가
DTE Energy Company Common Stock · DTE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DTE Energy Company Common Stock · DTE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩167,033 | ₩172,420 | ₩165,841 | ₩170,049 | +1.81% | 733.6만 |
| 2026.09.28–2026.10.02 | ₩162,611 | ₩167,985 | ₩160,374 | ₩166,765 | +2.55% | 1154.2만 |
| 2026.09.21–2026.09.25 | ₩170,531 | ₩170,839 | ₩161,124 | ₩162,732 | -4.57% | 1041.9만 |
| 2026.09.14–2026.09.18 | ₩178,290 | ₩179,027 | ₩171,764 | ₩172,219 | -3.40% | 1122.1만 |
| 2026.09.08–2026.09.11 | ₩182,243 | ₩184,936 | ₩177,271 | ₩177,660 | -2.51% | 555.9만 |
| 2026.08.31–2026.09.04 | ₩181,586 | ₩184,481 | ₩180,032 | ₩182,350 | +0.42% | 578.7만 |
| 2026.08.24–2026.08.28 | ₩181,586 | ₩184,749 | ₩180,460 | ₩182,055 | +0.26% | 600.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,944 |
| ₩180,997 |
| ₩181,198 |
| -3.63% |
| 548.6만 |
| 2026.08.10–2026.08.14 | ₩186,491 | ₩189,224 | ₩181,921 | ₩188,728 | +1.20% | 695.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩189,720 | ₩192,078 | ₩185,593 | ₩187,429 | -1.21% | 724.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩199,261 | ₩201,753 | ₩188,273 | ₩190,109 | -4.59% | 737.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩198,846 | ₩202,088 | ₩192,789 | ₩200,279 | +0.72% | 648.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩201,579 | ₩203,576 | ₩196,608 | ₩198,578 | -1.49% | 532.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩206,175 | ₩208,708 | ₩199,033 | ₩201,365 | -2.33% | 632.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩206,256 | ₩207,783 | ₩201,767 | ₩206,443 | +0.09% | 535만 |
|---|
| 2026.06.22–2026.06.26 | ₩195,643 | ₩207,569 | ₩195,616 | ₩206,939 | +5.77% | 694.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,037 | ₩201,003 | ₩195,120 | ₩197,733 | +0.35% | 625.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩194,625 | ₩198,658 | ₩191,650 | ₩197,546 | +1.50% | 755.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,921 | ₩196,514 | ₩187,308 | ₩195,335 | +2.85% | 868.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩195,643 | ₩196,380 | ₩190,685 | ₩191,449 | -2.14% | 522.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩189,063 | ₩194,960 | ₩188,273 | ₩194,705 | +2.98% | 752.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩189,720 | ₩192,802 | ₩187,268 | ₩187,308 | -1.27% | 677.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩197,948 | ₩198,926 | ₩188,099 | ₩188,407 | -4.82% | 1320.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩197,707 | ₩205,988 | ₩196,152 | ₩199,382 | +0.85% | 760만 |
|---|
| 2026.04.20–2026.04.24 | ₩197,318 | ₩198,564 | ₩191,770 | ₩196,822 | -0.25% | 503.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩200,346 | ₩200,346 | ₩194,397 | ₩196,956 | -1.69% | 557.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩197,318 | ₩202,879 | ₩196,688 | ₩200,574 | +1.65% | 439.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩196,420 | ₩199,355 | ₩193,459 | ₩198,377 | +1.00% | 349.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩191,797 | ₩195,362 | ₩190,042 | ₩193,593 | +0.94% | 526.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩199,663 | ₩201,928 | ₩189,506 | ₩189,707 | -4.99% | 681.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩201,593 | ₩201,995 | ₩195,027 | ₩200,427 | -0.58% | 531.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩198,068 | ₩201,418 | ₩193,043 | ₩201,177 | +1.57% | 924.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩195,094 | ₩198,859 | ₩192,695 | ₩198,645 | +1.82% | 675만 |
|---|
| 2026.02.17–2026.02.20 | ₩201,070 | ₩207,207 | ₩190,403 | ₩194,303 | -3.37% | 626.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩180,273 | ₩194,866 | ₩179,603 | ₩194,223 | +7.74% | 835.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩179,938 | ₩184,695 | ₩177,164 | ₩180,662 | +0.40% | 881.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩181,626 | ₩185,553 | ₩177,566 | ₩180,072 | -0.86% | 892.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩180,876 | ₩184,440 | ₩178,370 | ₩180,005 | -0.48% | 848.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩173,399 | ₩182,296 | ₩173,399 | ₩181,586 | +4.72% | 835.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩174,055 | ₩176,293 | ₩169,673 | ₩174,055 | 0.00% | 617.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,425 | ₩175,462 | ₩171,590 | ₩174,685 | +0.73% | 383.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩169,888 | ₩173,157 | ₩169,151 | ₩172,930 | +1.79% | 494.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩173,734 | ₩175,382 | ₩170,652 | ₩171,040 | -1.55% | 1279.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩176,400 | ₩177,030 | ₩173,573 | ₩173,935 | -1.40% | 822.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩182,162 | ₩183,275 | ₩173,787 | ₩175,851 | -3.46% | 769.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩182,149 | ₩183,878 | ₩180,380 | ₩183,623 | +0.81% | 422.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩184,440 | ₩185,512 | ₩180,380 | ₩181,935 | -1.36% | 636.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩183,918 | ₩188,393 | ₩183,007 | ₩183,717 | -0.11% | 897.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩180,755 | ₩183,261 | ₩177,419 | ₩183,248 | +1.38% | 1064.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩190,805 | ₩190,805 | ₩180,675 | ₩181,626 | -4.81% | 742.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩191,368 | ₩192,601 | ₩189,305 | ₩190,068 | -0.68% | 388.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩187,482 | ₩192,427 | ₩187,080 | ₩190,216 | +1.46% | 411.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩188,661 | ₩190,953 | ₩187,951 | ₩188,206 | -0.24% | 101.7만 |
|---|