시장 데이터를 불러오는 중
전체 종목
DT 미드스트림 과거 주가
DT Midstream, Inc. Common Stock · DTM · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DT Midstream, Inc. Common Stock · DTM · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩163,091 | ₩167,356 | ₩161,857 | ₩166,310 | +1.97% | 407만 |
| 2026.09.28–2026.10.02 | ₩164,137 | ₩166,216 | ₩158,317 | ₩162,273 | -1.14% | 435.5만 |
| 2026.09.21–2026.09.25 | ₩167,074 | ₩171,339 | ₩163,386 | ₩163,990 | -1.85% | 278.3만 |
| 2026.09.15–2026.09.18 | ₩167,477 | ₩170,990 | ₩166,390 | ₩168,791 | +0.78% | 256.7만 |
| 2026.09.08–2026.09.11 | ₩173,753 | ₩177,830 | ₩171,071 | ₩172,814 | -0.54% | 333.9만 |
| 2026.08.31–2026.09.04 | ₩174,933 | ₩176,918 | ₩171,205 | ₩173,699 | -0.71% | 366.1만 |
| 2026.08.24–2026.08.28 | ₩169,180 | ₩179,707 | ₩166,350 | ₩173,713 | +2.68% | 632.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,856 |
| ₩168,617 |
| ₩170,011 |
| -7.44% |
| 545.1만 |
| 2026.08.10–2026.08.14 | ₩177,495 | ₩184,227 | ₩176,328 | ₩183,597 | +3.44% | 446.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩186,265 | ₩186,265 | ₩175,362 | ₩176,274 | -5.36% | 492.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩193,239 | ₩194,205 | ₩177,843 | ₩185,072 | -4.23% | 505.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,707 | ₩198,671 | ₩189,041 | ₩195,385 | -0.16% | 343.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩195,559 | ₩200,736 | ₩193,239 | ₩194,527 | -0.53% | 386.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩194,138 | ₩198,711 | ₩192,716 | ₩194,687 | +0.28% | 305.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩202,157 | ₩203,016 | ₩191,469 | ₩193,910 | -4.08% | 285.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩192,662 | ₩203,847 | ₩192,079 | ₩202,157 | +4.93% | 384.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩186,681 | ₩192,475 | ₩186,614 | ₩192,180 | +2.95% | 399만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,643 | ₩193,467 | ₩187,258 | ₩190,865 | -0.41% | 285.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩187,177 | ₩192,703 | ₩184,810 | ₩191,107 | +2.10% | 295.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩204,638 | ₩205,027 | ₩187,539 | ₩187,727 | -8.26% | 275.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩199,046 | ₩203,566 | ₩197,383 | ₩202,667 | +1.82% | 297.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩192,367 | ₩200,320 | ₩192,206 | ₩198,590 | +3.23% | 305.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩196,914 | ₩199,556 | ₩189,719 | ₩191,509 | -2.74% | 342.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,472 | ₩201,768 | ₩179,225 | ₩197,759 | +9.58% | 666.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩176,140 | ₩181,129 | ₩173,512 | ₩180,579 | +2.52% | 325.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩182,229 | ₩182,269 | ₩174,179 | ₩180,029 | -1.21% | 377.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩179,278 | ₩184,763 | ₩174,456 | ₩181,907 | +1.47% | 422.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩183,623 | ₩183,623 | ₩178,648 | ₩179,788 | -2.09% | 277.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩179,707 | ₩186,909 | ₩178,702 | ₩181,679 | +1.10% | 460.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩181,491 | ₩187,016 | ₩176,864 | ₩176,931 | -2.51% | 593.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩192,676 | ₩192,676 | ₩181,813 | ₩184,509 | -4.24% | 349.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩187,754 | ₩191,978 | ₩184,844 | ₩189,833 | +1.11% | 351.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩182,644 | ₩187,700 | ₩179,855 | ₩186,198 | +1.95% | 504.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩178,889 | ₩183,087 | ₩173,552 | ₩182,470 | +2.00% | 523.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩172,023 | ₩180,794 | ₩171,849 | ₩178,648 | +3.85% | 317.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩166,806 | ₩174,115 | ₩165,889 | ₩172,439 | +3.38% | 371.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,384 | ₩169,475 | ₩161,763 | ₩169,005 | +2.19% | 393.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,287 | ₩164,553 | ₩160,523 | ₩164,030 | +1.07% | 265.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩159,014 | ₩161,991 | ₩156,667 | ₩161,522 | +1.58% | 407.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩162,662 | ₩162,910 | ₩155,661 | ₩158,733 | -2.42% | 343.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩161,723 | ₩163,561 | ₩158,894 | ₩162,260 | +0.33% | 167.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩158,934 | ₩163,071 | ₩158,894 | ₩161,576 | +1.66% | 143.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,953 | ₩161,080 | ₩156,949 | ₩158,277 | -1.05% | 525.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩162,072 | ₩163,641 | ₩156,795 | ₩162,273 | +0.12% | 442만 |
|---|
| 2025.12.01–2025.12.05 | ₩162,032 | ₩164,553 | ₩158,907 | ₩163,024 | +0.61% | 336만 |
|---|
| 2025.11.24–2025.11.28 | ₩156,104 | ₩163,373 | ₩154,481 | ₩162,890 | +4.35% | 345.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩155,876 | ₩159,336 | ₩150,948 | ₩156,761 | +0.57% | 455.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,878 | ₩156,225 | ₩149,594 | ₩155,487 | +1.05% | 313.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩148,044 | ₩152,899 | ₩145,013 | ₩152,885 | +3.27% | 388.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩142,116 | ₩150,129 | ₩141,131 | ₩146,837 | +3.32% | 448.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩147,548 | ₩149,171 | ₩140,802 | ₩141,634 | -4.01% | 517.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,669 | ₩151,437 | ₩144,919 | ₩146,166 | -1.02% | 403.1만 |
|---|
| 2025.10.06–2025.10.10 | ₩154,428 | ₩155,299 | ₩146,636 | ₩146,850 | -4.91% | 328.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩151,450 | ₩154,696 | ₩149,881 | ₩153,543 | +1.38% | 428.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩143,592 | ₩153,026 | ₩142,586 | ₩151,906 | +5.79% | 462만 |
|---|
| 2025.09.15–2025.09.19 | ₩142,854 | ₩145,979 | ₩139,816 | ₩144,021 | +0.82% | 538.7만 |
|---|
| 2025.09.12–2025.09.12 | ₩144,276 | ₩144,799 | ₩143,142 | ₩143,927 | -0.24% | 47.4만 |
|---|