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 | ₩163,109 | ₩167,375 | ₩161,875 | ₩166,328 | +1.97% | 407만 |
| 2026.09.28–2026.10.02 | ₩164,156 | ₩166,235 | ₩158,335 | ₩162,291 | -1.14% | 435.5만 |
| 2026.09.21–2026.09.25 | ₩167,093 | ₩171,358 | ₩163,404 | ₩164,008 | -1.85% | 278.3만 |
| 2026.09.15–2026.09.18 | ₩167,495 | ₩171,009 | ₩166,409 | ₩168,810 | +0.78% | 256.7만 |
| 2026.09.08–2026.09.11 | ₩173,772 | ₩177,850 | ₩171,090 | ₩172,833 | -0.54% | 333.9만 |
| 2026.08.31–2026.09.04 | ₩174,953 | ₩176,938 | ₩171,224 | ₩173,719 | -0.71% | 366.1만 |
| 2026.08.24–2026.08.28 | ₩169,199 | ₩179,728 | ₩166,369 | ₩173,732 | +2.68% | 632.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,877 |
| ₩168,635 |
| ₩170,030 |
| -7.44% |
| 545.1만 |
| 2026.08.10–2026.08.14 | ₩177,514 | ₩184,248 | ₩176,348 | ₩183,617 | +3.44% | 446.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩186,286 | ₩186,286 | ₩175,382 | ₩176,294 | -5.36% | 492.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩193,261 | ₩194,226 | ₩177,863 | ₩185,093 | -4.23% | 505.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,729 | ₩198,693 | ₩189,063 | ₩195,407 | -0.16% | 343.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩195,581 | ₩200,758 | ₩193,261 | ₩194,548 | -0.53% | 386.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩194,159 | ₩198,733 | ₩192,738 | ₩194,709 | +0.28% | 305.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩202,180 | ₩203,038 | ₩191,490 | ₩193,931 | -4.08% | 285.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩192,684 | ₩203,870 | ₩192,101 | ₩202,180 | +4.93% | 384.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩186,702 | ₩192,496 | ₩186,635 | ₩192,201 | +2.95% | 399만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,665 | ₩193,489 | ₩187,279 | ₩190,887 | -0.41% | 285.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩187,198 | ₩192,724 | ₩184,831 | ₩191,128 | +2.10% | 295.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩204,661 | ₩205,050 | ₩187,560 | ₩187,748 | -8.26% | 275.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩199,068 | ₩203,588 | ₩197,405 | ₩202,690 | +1.82% | 297.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩192,389 | ₩200,343 | ₩192,228 | ₩198,612 | +3.23% | 305.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩196,936 | ₩199,578 | ₩189,740 | ₩191,531 | -2.74% | 342.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,492 | ₩201,791 | ₩179,245 | ₩197,781 | +9.58% | 666.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩176,160 | ₩181,149 | ₩173,531 | ₩180,599 | +2.52% | 325.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩182,249 | ₩182,289 | ₩174,199 | ₩180,049 | -1.21% | 377.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩179,298 | ₩184,784 | ₩174,475 | ₩181,927 | +1.47% | 422.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩183,644 | ₩183,644 | ₩178,668 | ₩179,808 | -2.09% | 277.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩179,728 | ₩186,930 | ₩178,722 | ₩181,699 | +1.10% | 460.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩181,511 | ₩187,037 | ₩176,884 | ₩176,951 | -2.51% | 593.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩192,697 | ₩192,697 | ₩181,833 | ₩184,529 | -4.24% | 349.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩187,775 | ₩192,000 | ₩184,864 | ₩189,854 | +1.11% | 351.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩182,665 | ₩187,721 | ₩179,875 | ₩186,219 | +1.95% | 504.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩178,909 | ₩183,107 | ₩173,571 | ₩182,490 | +2.00% | 523.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩172,042 | ₩180,814 | ₩171,868 | ₩178,668 | +3.85% | 317.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩166,825 | ₩174,134 | ₩165,907 | ₩172,458 | +3.38% | 371.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,403 | ₩169,494 | ₩161,782 | ₩169,024 | +2.19% | 393.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,305 | ₩164,571 | ₩160,541 | ₩164,048 | +1.07% | 265.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩159,032 | ₩162,010 | ₩156,685 | ₩161,540 | +1.58% | 407.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩162,680 | ₩162,928 | ₩155,679 | ₩158,750 | -2.42% | 343.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩161,741 | ₩163,579 | ₩158,911 | ₩162,278 | +0.33% | 167.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩158,952 | ₩163,089 | ₩158,911 | ₩161,594 | +1.66% | 143.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,971 | ₩161,098 | ₩156,966 | ₩158,294 | -1.05% | 525.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩162,090 | ₩163,659 | ₩156,812 | ₩162,291 | +0.12% | 442만 |
|---|
| 2025.12.01–2025.12.05 | ₩162,050 | ₩164,571 | ₩158,925 | ₩163,042 | +0.61% | 336만 |
|---|
| 2025.11.24–2025.11.28 | ₩156,122 | ₩163,391 | ₩154,499 | ₩162,908 | +4.35% | 345.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩155,893 | ₩159,354 | ₩150,964 | ₩156,779 | +0.57% | 455.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,895 | ₩156,242 | ₩149,611 | ₩155,505 | +1.05% | 313.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩148,061 | ₩152,916 | ₩145,029 | ₩152,903 | +3.27% | 388.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩142,132 | ₩150,146 | ₩141,146 | ₩146,853 | +3.32% | 448.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩147,564 | ₩149,187 | ₩140,818 | ₩141,649 | -4.01% | 517.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,685 | ₩151,454 | ₩144,935 | ₩146,183 | -1.02% | 403.1만 |
|---|
| 2025.10.06–2025.10.10 | ₩154,445 | ₩155,317 | ₩146,652 | ₩146,867 | -4.91% | 328.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩151,467 | ₩154,713 | ₩149,898 | ₩153,560 | +1.38% | 428.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩143,608 | ₩153,043 | ₩142,602 | ₩151,923 | +5.79% | 462만 |
|---|
| 2025.09.15–2025.09.19 | ₩142,870 | ₩145,995 | ₩139,832 | ₩144,037 | +0.82% | 538.7만 |
|---|
| 2025.09.12–2025.09.12 | ₩144,292 | ₩144,815 | ₩143,158 | ₩143,943 | -0.24% | 47.4만 |
|---|