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 | ₩167,153 | ₩172,544 | ₩165,960 | ₩170,170 | +1.81% | 733.6만 |
| 2026.09.28–2026.10.02 | ₩162,728 | ₩168,105 | ₩160,488 | ₩166,885 | +2.55% | 1154.2만 |
| 2026.09.21–2026.09.25 | ₩170,653 | ₩170,962 | ₩161,239 | ₩162,849 | -4.57% | 1041.9만 |
| 2026.09.14–2026.09.18 | ₩178,417 | ₩179,155 | ₩171,887 | ₩172,343 | -3.40% | 1122.1만 |
| 2026.09.08–2026.09.11 | ₩182,373 | ₩185,069 | ₩177,398 | ₩177,787 | -2.51% | 555.9만 |
| 2026.08.31–2026.09.04 | ₩181,716 | ₩184,613 | ₩180,161 | ₩182,481 | +0.42% | 578.7만 |
| 2026.08.24–2026.08.28 | ₩181,716 | ₩184,881 | ₩180,590 | ₩182,186 | +0.26% | 600.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩192,082 |
| ₩181,126 |
| ₩181,327 |
| -3.63% |
| 548.6만 |
| 2026.08.10–2026.08.14 | ₩186,624 | ₩189,360 | ₩182,051 | ₩188,864 | +1.20% | 695.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩189,856 | ₩192,216 | ₩185,726 | ₩187,563 | -1.21% | 724.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩199,404 | ₩201,898 | ₩188,408 | ₩190,245 | -4.59% | 737.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩198,988 | ₩202,233 | ₩192,927 | ₩200,423 | +0.72% | 648.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩201,724 | ₩203,722 | ₩196,749 | ₩198,720 | -1.49% | 532.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩206,323 | ₩208,858 | ₩199,176 | ₩201,509 | -2.33% | 632.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩206,404 | ₩207,932 | ₩201,911 | ₩206,591 | +0.09% | 535만 |
|---|
| 2026.06.22–2026.06.26 | ₩195,783 | ₩207,718 | ₩195,756 | ₩207,088 | +5.77% | 694.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,178 | ₩201,147 | ₩195,260 | ₩197,875 | +0.35% | 625.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩194,764 | ₩198,800 | ₩191,787 | ₩197,687 | +1.50% | 755.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩190,057 | ₩196,655 | ₩187,442 | ₩195,475 | +2.85% | 868.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩195,783 | ₩196,521 | ₩190,821 | ₩191,586 | -2.14% | 522.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩189,199 | ₩195,099 | ₩188,408 | ₩194,844 | +2.98% | 752.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩189,856 | ₩192,940 | ₩187,402 | ₩187,442 | -1.27% | 677.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩198,090 | ₩199,068 | ₩188,233 | ₩188,542 | -4.82% | 1320.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩197,848 | ₩206,135 | ₩196,293 | ₩199,524 | +0.85% | 760만 |
|---|
| 2026.04.20–2026.04.24 | ₩197,459 | ₩198,706 | ₩191,908 | ₩196,963 | -0.25% | 503.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩200,490 | ₩200,490 | ₩194,536 | ₩197,097 | -1.69% | 557.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩197,459 | ₩203,024 | ₩196,829 | ₩200,718 | +1.65% | 439.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩196,561 | ₩199,498 | ₩193,597 | ₩198,519 | +1.00% | 349.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩191,934 | ₩195,501 | ₩190,178 | ₩193,731 | +0.94% | 526.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩199,806 | ₩202,072 | ₩189,641 | ₩189,843 | -4.99% | 681.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩201,737 | ₩202,139 | ₩195,166 | ₩200,570 | -0.58% | 531.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩198,210 | ₩201,563 | ₩193,182 | ₩201,321 | +1.57% | 924.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩195,233 | ₩199,001 | ₩192,833 | ₩198,787 | +1.82% | 675만 |
|---|
| 2026.02.17–2026.02.20 | ₩201,214 | ₩207,356 | ₩190,540 | ₩194,442 | -3.37% | 626.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩180,402 | ₩195,005 | ₩179,732 | ₩194,362 | +7.74% | 835.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩180,067 | ₩184,827 | ₩177,291 | ₩180,791 | +0.40% | 881.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩181,756 | ₩185,686 | ₩177,693 | ₩180,201 | -0.86% | 892.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩181,005 | ₩184,572 | ₩178,498 | ₩180,134 | -0.48% | 848.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩173,523 | ₩182,427 | ₩173,523 | ₩181,716 | +4.72% | 835.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩174,180 | ₩176,419 | ₩169,795 | ₩174,180 | 0.00% | 617.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,550 | ₩175,588 | ₩171,712 | ₩174,810 | +0.73% | 383.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩170,009 | ₩173,281 | ₩169,272 | ₩173,053 | +1.79% | 494.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩173,858 | ₩175,507 | ₩170,774 | ₩171,163 | -1.55% | 1279.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩176,527 | ₩177,157 | ₩173,697 | ₩174,059 | -1.40% | 822.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩182,293 | ₩183,406 | ₩173,912 | ₩175,977 | -3.46% | 769.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩182,279 | ₩184,009 | ₩180,509 | ₩183,754 | +0.81% | 422.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩184,572 | ₩185,645 | ₩180,509 | ₩182,065 | -1.36% | 636.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩184,050 | ₩188,528 | ₩183,138 | ₩183,848 | -0.11% | 897.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩180,885 | ₩183,392 | ₩177,546 | ₩183,379 | +1.38% | 1064.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩190,942 | ₩190,942 | ₩180,804 | ₩181,756 | -4.81% | 742.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩191,505 | ₩192,739 | ₩189,440 | ₩190,205 | -0.68% | 388.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩187,617 | ₩192,565 | ₩187,214 | ₩190,352 | +1.46% | 411.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩188,797 | ₩191,090 | ₩188,086 | ₩188,341 | -0.24% | 101.7만 |
|---|