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 | ₩162,960 | ₩167,221 | ₩161,727 | ₩166,176 | +1.97% | 407만 |
| 2026.09.28–2026.10.02 | ₩164,005 | ₩166,082 | ₩158,189 | ₩162,142 | -1.14% | 435.5만 |
| 2026.09.21–2026.09.25 | ₩166,940 | ₩171,201 | ₩163,255 | ₩163,858 | -1.85% | 278.3만 |
| 2026.09.15–2026.09.18 | ₩167,342 | ₩170,853 | ₩166,256 | ₩168,655 | +0.78% | 256.7만 |
| 2026.09.08–2026.09.11 | ₩173,613 | ₩177,687 | ₩170,933 | ₩172,675 | -0.54% | 333.9만 |
| 2026.08.31–2026.09.04 | ₩174,792 | ₩176,775 | ₩171,067 | ₩173,559 | -0.71% | 366.1만 |
| 2026.08.24–2026.08.28 | ₩169,044 | ₩179,563 | ₩166,216 | ₩173,573 | +2.68% | 632.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,529 |
| ₩185,707 |
| ₩168,481 |
| ₩169,874 |
| -7.44% |
| 545.1만 |
| 2026.08.10–2026.08.14 | ₩177,352 | ₩184,079 | ₩176,186 | ₩183,449 | +3.44% | 446.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩186,115 | ₩186,115 | ₩175,221 | ₩176,132 | -5.36% | 492.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩193,083 | ₩194,048 | ₩177,700 | ₩184,923 | -4.23% | 505.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,549 | ₩198,511 | ₩188,889 | ₩195,228 | -0.16% | 343.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩195,402 | ₩200,574 | ₩193,083 | ₩194,370 | -0.53% | 386.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩193,981 | ₩198,551 | ₩192,561 | ₩194,531 | +0.28% | 305.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩201,995 | ₩202,852 | ₩191,315 | ₩193,753 | -4.08% | 285.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩192,507 | ₩203,683 | ₩191,924 | ₩201,995 | +4.93% | 384.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩186,531 | ₩192,320 | ₩186,464 | ₩192,025 | +2.95% | 399만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,489 | ₩193,311 | ₩187,107 | ₩190,712 | -0.41% | 285.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩187,027 | ₩192,547 | ₩184,661 | ₩190,953 | +2.10% | 295.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩204,474 | ₩204,862 | ₩187,388 | ₩187,576 | -8.26% | 275.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩198,886 | ₩203,402 | ₩197,224 | ₩202,504 | +1.82% | 297.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩192,212 | ₩200,159 | ₩192,052 | ₩198,430 | +3.23% | 305.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩196,755 | ₩199,395 | ₩189,566 | ₩191,355 | -2.74% | 342.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,327 | ₩201,606 | ₩179,080 | ₩197,599 | +9.58% | 666.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩175,998 | ₩180,983 | ₩173,372 | ₩180,434 | +2.52% | 325.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩182,082 | ₩182,122 | ₩174,039 | ₩179,884 | -1.21% | 377.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩179,134 | ₩184,615 | ₩174,315 | ₩181,760 | +1.47% | 422.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩183,476 | ₩183,476 | ₩178,504 | ₩179,643 | -2.09% | 277.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩179,563 | ₩186,759 | ₩178,558 | ₩181,533 | +1.10% | 460.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩181,345 | ₩186,866 | ₩176,722 | ₩176,789 | -2.51% | 593.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩192,521 | ₩192,521 | ₩181,667 | ₩184,360 | -4.24% | 349.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩187,603 | ₩191,824 | ₩184,695 | ₩189,680 | +1.11% | 351.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩182,497 | ₩187,549 | ₩179,710 | ₩186,048 | +1.95% | 504.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩178,745 | ₩182,940 | ₩173,412 | ₩182,323 | +2.00% | 523.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩171,884 | ₩180,648 | ₩171,710 | ₩178,504 | +3.85% | 317.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩166,672 | ₩173,975 | ₩165,755 | ₩172,300 | +3.38% | 371.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,251 | ₩169,338 | ₩161,633 | ₩168,869 | +2.19% | 393.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,156 | ₩164,420 | ₩160,394 | ₩163,898 | +1.07% | 265.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩158,886 | ₩161,861 | ₩156,541 | ₩161,392 | +1.58% | 407.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩162,531 | ₩162,779 | ₩155,536 | ₩158,605 | -2.42% | 343.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩161,593 | ₩163,429 | ₩158,766 | ₩162,129 | +0.33% | 167.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩158,806 | ₩162,940 | ₩158,766 | ₩161,446 | +1.66% | 143.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,824 | ₩160,950 | ₩156,823 | ₩158,149 | -1.05% | 525.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩161,941 | ₩163,509 | ₩156,668 | ₩162,142 | +0.12% | 442만 |
|---|
| 2025.12.01–2025.12.05 | ₩161,901 | ₩164,420 | ₩158,779 | ₩162,893 | +0.61% | 336만 |
|---|
| 2025.11.24–2025.11.28 | ₩155,978 | ₩163,241 | ₩154,357 | ₩162,759 | +4.35% | 345.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩155,751 | ₩159,208 | ₩150,826 | ₩156,635 | +0.57% | 455.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,754 | ₩156,099 | ₩149,474 | ₩155,362 | +1.05% | 313.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩147,925 | ₩152,776 | ₩144,896 | ₩152,762 | +3.27% | 388.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩142,002 | ₩150,009 | ₩141,017 | ₩146,719 | +3.32% | 448.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩147,429 | ₩149,050 | ₩140,689 | ₩141,520 | -4.01% | 517.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,550 | ₩151,315 | ₩144,803 | ₩146,049 | -1.02% | 403.1만 |
|---|
| 2025.10.06–2025.10.10 | ₩154,303 | ₩155,174 | ₩146,518 | ₩146,732 | -4.91% | 328.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩151,328 | ₩154,571 | ₩149,761 | ₩153,419 | +1.38% | 428.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩143,476 | ₩152,903 | ₩142,471 | ₩151,784 | +5.79% | 462만 |
|---|
| 2025.09.15–2025.09.19 | ₩142,739 | ₩145,861 | ₩139,704 | ₩143,905 | +0.82% | 538.7만 |
|---|
| 2025.09.12–2025.09.12 | ₩144,159 | ₩144,682 | ₩143,027 | ₩143,811 | -0.24% | 47.4만 |
|---|