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 | ₩167,168 | ₩172,559 | ₩165,975 | ₩170,186 | +1.81% | 733.6만 |
| 2026.09.28–2026.10.02 | ₩162,742 | ₩168,120 | ₩160,503 | ₩166,900 | +2.55% | 1144.5만 |
| 2026.09.21–2026.09.25 | ₩170,668 | ₩170,977 | ₩161,254 | ₩162,863 | -4.57% | 765만 |
| 2026.09.14–2026.09.18 | ₩173,351 | ₩173,699 | ₩171,902 | ₩172,358 | -0.57% | 313.6만 |
| 2026.08.24–2026.08.27 | ₩181,732 | ₩184,897 | ₩180,606 | ₩182,711 | +0.54% | 512.4만 |
| 2026.08.17–2026.08.21 | ₩188,183 | ₩192,099 | ₩181,142 | ₩181,344 | -3.63% | 548.6만 |
| 2026.08.10–2026.08.14 | ₩186,641 | ₩189,377 | ₩182,068 | ₩188,881 | +1.20% | 695.1만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩192,233 |
| ₩185,742 |
| ₩187,580 |
| -1.21% |
| 724.6만 |
| 2026.07.27–2026.07.31 | ₩199,422 | ₩201,916 | ₩188,425 | ₩190,262 | -4.59% | 737.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩199,006 | ₩202,251 | ₩192,944 | ₩200,441 | +0.72% | 648.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩201,742 | ₩203,740 | ₩196,766 | ₩198,738 | -1.49% | 532.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩206,342 | ₩208,876 | ₩199,194 | ₩201,527 | -2.33% | 632.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩206,422 | ₩207,951 | ₩201,929 | ₩206,610 | +0.09% | 535만 |
|---|
| 2026.06.22–2026.06.26 | ₩195,801 | ₩207,736 | ₩195,774 | ₩207,106 | +5.77% | 694.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,195 | ₩201,165 | ₩195,278 | ₩197,893 | +0.35% | 625.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩194,781 | ₩198,818 | ₩191,804 | ₩197,705 | +1.50% | 755.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩190,074 | ₩196,672 | ₩187,459 | ₩195,492 | +2.85% | 868.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩195,801 | ₩196,538 | ₩190,839 | ₩191,603 | -2.14% | 522.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩189,216 | ₩195,117 | ₩188,425 | ₩194,862 | +2.98% | 752.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩189,873 | ₩192,957 | ₩187,419 | ₩187,459 | -1.27% | 677.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩198,107 | ₩199,086 | ₩188,250 | ₩188,559 | -4.82% | 1320.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩197,866 | ₩206,154 | ₩196,310 | ₩199,542 | +0.85% | 760만 |
|---|
| 2026.04.20–2026.04.24 | ₩197,477 | ₩198,724 | ₩191,925 | ₩196,981 | -0.25% | 503.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩200,508 | ₩200,508 | ₩194,553 | ₩197,115 | -1.69% | 557.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩197,477 | ₩203,043 | ₩196,847 | ₩200,736 | +1.65% | 439.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩196,578 | ₩199,515 | ₩193,615 | ₩198,536 | +1.00% | 349.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩191,952 | ₩195,519 | ₩190,195 | ₩193,749 | +0.94% | 526.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩199,824 | ₩202,090 | ₩189,658 | ₩189,860 | -4.99% | 681.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩201,755 | ₩202,157 | ₩195,184 | ₩200,588 | -0.58% | 531.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩198,228 | ₩201,581 | ₩193,199 | ₩201,339 | +1.57% | 924.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩195,251 | ₩199,019 | ₩192,850 | ₩198,805 | +1.82% | 675만 |
|---|
| 2026.02.17–2026.02.20 | ₩201,232 | ₩207,374 | ₩190,557 | ₩194,460 | -3.37% | 626.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩180,418 | ₩195,023 | ₩179,748 | ₩194,379 | +7.74% | 835.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩180,083 | ₩184,844 | ₩177,307 | ₩180,807 | +0.40% | 881.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩181,773 | ₩185,702 | ₩177,709 | ₩180,217 | -0.86% | 892.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩181,022 | ₩184,589 | ₩178,514 | ₩180,150 | -0.48% | 848.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩173,538 | ₩182,443 | ₩173,538 | ₩181,732 | +4.72% | 835.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩174,195 | ₩176,435 | ₩169,810 | ₩174,195 | 0.00% | 617.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,565 | ₩175,604 | ₩171,728 | ₩174,826 | +0.73% | 383.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩170,025 | ₩173,297 | ₩169,287 | ₩173,069 | +1.79% | 494.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩173,874 | ₩175,523 | ₩170,789 | ₩171,178 | -1.55% | 1279.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩176,542 | ₩177,173 | ₩173,713 | ₩174,075 | -1.40% | 822.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩182,309 | ₩183,422 | ₩173,927 | ₩175,993 | -3.46% | 769.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩182,296 | ₩184,026 | ₩180,525 | ₩183,771 | +0.81% | 422.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩184,589 | ₩185,662 | ₩180,525 | ₩182,081 | -1.36% | 636.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩184,066 | ₩188,545 | ₩183,154 | ₩183,865 | -0.11% | 897.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩180,901 | ₩183,409 | ₩177,562 | ₩183,395 | +1.38% | 1064.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩190,959 | ₩190,959 | ₩180,821 | ₩181,773 | -4.81% | 742.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩191,522 | ₩192,756 | ₩189,457 | ₩190,222 | -0.68% | 388.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩187,633 | ₩192,582 | ₩187,231 | ₩190,369 | +1.46% | 411.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩188,143 | ₩192,837 | ₩187,593 | ₩188,357 | +0.11% | 508.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩186,963 | ₩190,383 | ₩185,729 | ₩187,767 | +0.43% | 529.8만 |
|---|
| 2025.09.22–2025.09.26 | ₩182,376 | ₩187,539 | ₩181,759 | ₩186,829 | +2.44% | 446.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩182,175 | ₩183,355 | ₩179,681 | ₩181,947 | -0.13% | 694.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩182,564 | ₩184,120 | ₩179,868 | ₩183,516 | +0.52% | 441.3만 |
|---|
| 2025.09.02–2025.09.05 | ₩182,376 | ₩183,999 | ₩180,727 | ₩183,194 | +0.45% | 383.5만 |
|---|
| 2025.08.28–2025.08.29 | ₩185,394 | ₩185,568 | ₩182,939 | ₩183,261 | -1.15% | 184.1만 |
|---|