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 | ₩163,098 | ₩167,363 | ₩161,865 | ₩166,317 | +1.97% | 407만 |
| 2026.09.28–2026.10.02 | ₩164,145 | ₩166,223 | ₩158,324 | ₩162,280 | -1.14% | 435.5만 |
| 2026.09.21–2026.09.25 | ₩167,082 | ₩171,347 | ₩163,394 | ₩163,997 | -1.85% | 278.3만 |
| 2026.09.15–2026.09.18 | ₩167,484 | ₩170,998 | ₩166,398 | ₩168,798 | +0.78% | 256.7만 |
| 2026.09.08–2026.09.11 | ₩173,761 | ₩177,838 | ₩171,078 | ₩172,822 | -0.54% | 333.9만 |
| 2026.08.31–2026.09.04 | ₩174,941 | ₩176,926 | ₩171,212 | ₩173,707 | -0.71% | 366.1만 |
| 2026.08.24–2026.08.28 | ₩169,187 | ₩179,715 | ₩166,357 | ₩173,720 | +2.68% | 632.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,865 |
| ₩168,624 |
| ₩170,019 |
| -7.44% |
| 545.1만 |
| 2026.08.10–2026.08.14 | ₩177,503 | ₩184,235 | ₩176,336 | ₩183,605 | +3.44% | 446.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩186,274 | ₩186,274 | ₩175,370 | ₩176,282 | -5.36% | 492.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩193,248 | ₩194,213 | ₩177,851 | ₩185,080 | -4.23% | 505.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,715 | ₩198,679 | ₩189,050 | ₩195,394 | -0.16% | 343.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩195,568 | ₩200,745 | ₩193,248 | ₩194,535 | -0.53% | 386.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩194,146 | ₩198,720 | ₩192,725 | ₩194,696 | +0.28% | 305.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩202,166 | ₩203,025 | ₩191,477 | ₩193,918 | -4.08% | 285.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩192,671 | ₩203,856 | ₩192,088 | ₩202,166 | +4.93% | 384.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩186,689 | ₩192,483 | ₩186,622 | ₩192,188 | +2.95% | 399만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,652 | ₩193,476 | ₩187,266 | ₩190,874 | -0.41% | 285.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩187,186 | ₩192,711 | ₩184,819 | ₩191,115 | +2.10% | 295.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩204,648 | ₩205,037 | ₩187,548 | ₩187,736 | -8.26% | 275.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩199,055 | ₩203,575 | ₩197,392 | ₩202,676 | +1.82% | 297.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩192,376 | ₩200,329 | ₩192,215 | ₩198,599 | +3.23% | 305.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩196,923 | ₩199,565 | ₩189,727 | ₩191,518 | -2.74% | 342.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,480 | ₩201,778 | ₩179,233 | ₩197,767 | +9.58% | 666.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩176,148 | ₩181,137 | ₩173,519 | ₩180,587 | +2.52% | 325.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩182,237 | ₩182,277 | ₩174,187 | ₩180,037 | -1.21% | 377.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩179,286 | ₩184,772 | ₩174,463 | ₩181,915 | +1.47% | 422.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩183,632 | ₩183,632 | ₩178,656 | ₩179,796 | -2.09% | 277.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩179,715 | ₩186,917 | ₩178,710 | ₩181,687 | +1.10% | 460.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩181,499 | ₩187,025 | ₩176,872 | ₩176,939 | -2.51% | 593.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩192,684 | ₩192,684 | ₩181,821 | ₩184,517 | -4.24% | 349.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩187,762 | ₩191,987 | ₩184,852 | ₩189,841 | +1.11% | 351.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩182,653 | ₩187,709 | ₩179,863 | ₩186,207 | +1.95% | 504.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩178,897 | ₩183,095 | ₩173,560 | ₩182,478 | +2.00% | 523.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩172,031 | ₩180,802 | ₩171,856 | ₩178,656 | +3.85% | 317.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩166,813 | ₩174,123 | ₩165,896 | ₩172,446 | +3.38% | 371.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,392 | ₩169,482 | ₩161,771 | ₩169,013 | +2.19% | 393.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,294 | ₩164,560 | ₩160,530 | ₩164,037 | +1.07% | 265.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩159,021 | ₩161,999 | ₩156,674 | ₩161,529 | +1.58% | 407.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩162,669 | ₩162,917 | ₩155,668 | ₩158,740 | -2.42% | 343.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩161,730 | ₩163,568 | ₩158,901 | ₩162,267 | +0.33% | 167.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩158,941 | ₩163,078 | ₩158,901 | ₩161,583 | +1.66% | 143.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,960 | ₩161,087 | ₩156,956 | ₩158,284 | -1.05% | 525.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩162,079 | ₩163,648 | ₩156,802 | ₩162,280 | +0.12% | 442만 |
|---|
| 2025.12.01–2025.12.05 | ₩162,039 | ₩164,560 | ₩158,914 | ₩163,031 | +0.61% | 336만 |
|---|
| 2025.11.24–2025.11.28 | ₩156,111 | ₩163,380 | ₩154,488 | ₩162,897 | +4.35% | 345.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩155,883 | ₩159,343 | ₩150,954 | ₩156,768 | +0.57% | 455.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,885 | ₩156,232 | ₩149,601 | ₩155,494 | +1.05% | 313.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩148,051 | ₩152,906 | ₩145,020 | ₩152,892 | +3.27% | 388.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩142,123 | ₩150,136 | ₩141,137 | ₩146,844 | +3.32% | 448.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩147,554 | ₩149,177 | ₩140,808 | ₩141,640 | -4.01% | 517.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,675 | ₩151,444 | ₩144,926 | ₩146,173 | -1.02% | 403.1만 |
|---|
| 2025.10.06–2025.10.10 | ₩154,435 | ₩155,306 | ₩146,642 | ₩146,857 | -4.91% | 328.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩151,457 | ₩154,703 | ₩149,888 | ₩153,549 | +1.38% | 428.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩143,598 | ₩153,033 | ₩142,592 | ₩151,913 | +5.79% | 462만 |
|---|
| 2025.09.15–2025.09.19 | ₩142,860 | ₩145,985 | ₩139,823 | ₩144,027 | +0.82% | 538.7만 |
|---|
| 2025.09.12–2025.09.12 | ₩144,282 | ₩144,805 | ₩143,149 | ₩143,933 | -0.24% | 47.4만 |
|---|