Stockscreener 앱 받기
148.34
0.11%
-0.26
Dt Midstream Inc 주식 (DTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $149.1 | $147.6 | $1.54 | 277,148.0 | +0.20% |
| 2026-05-15 | $149.4 | $146.6 | $2.81 | 820,164.0 | +0.00% |
| 2026-05-14 | $148.1 | $146.2 | $1.91 | 420,038.0 | +1.43% |
| 2026-05-13 | $146.3 | $143.9 | $2.39 | 539,991.0 | +0.63% |
| 2026-05-12 | $145.9 | $143.6 | $2.28 | 645,516.0 | -0.15% |
| 2026-05-11 | $145.7 | $143.3 | $2.36 | 624,018.0 | +1.75% |
| 2026-05-08 | $145.1 | $142.8 | $2.28 | 642,384.0 | -0.92% |
| 2026-05-07 | $144.5 | $141.5 | $3.04 | 755,344.0 | -0.31% |
| 2026-05-06 | $148.2 | $143.7 | $4.53 | 656,353.0 | -1.29% |
| 2026-05-05 | $148.5 | $146.4 | $2.05 | 547,154.0 | -0.34% |
| 2026-05-04 | $148.8 | $145.6 | $3.20 | 825,657.0 | -0.33% |
| 2026-05-01 | $150.4 | $146.8 | $3.69 | 1,355,716.0 | -0.36% |
| 2026-04-30 | $149.5 | $135.0 | $14.52 | 2,039,116.0 | +6.63% |
| 2026-04-29 | $139.6 | $137.9 | $1.62 | 1,038,683.0 | +0.06% |
| 2026-04-28 | $139.5 | $135.9 | $3.55 | 1,126,898.0 | +2.74% |
| 2026-04-27 | $136.7 | $133.6 | $3.08 | 1,071,092.0 | +0.26% |
| 2026-04-24 | $135.1 | $132.5 | $2.56 | 735,626.0 | +0.76% |
| 2026-04-23 | $134.5 | $132.7 | $1.78 | 593,583.0 | +1.50% |
| 2026-04-22 | $134.0 | $131.3 | $2.74 | 744,024.0 | +0.95% |
| 2026-04-21 | $132.9 | $129.4 | $3.55 | 658,841.0 | -1.31% |
| 2026-04-20 | $135.0 | $131.3 | $3.62 | 475,467.0 | -1.56% |
Dt Midstream Inc 주식 (DTM) 연도별 가격 이력
이 심층 분석에서는 Dt Midstream Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dt Midstream Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dt Midstream Inc 주식 (DTM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $150.4 | $141.5 | $8.98 | 8,109,483.0 | +0.26% |
| 2026-04 | $149.5 | $129.4 | $20.14 | 17,517,238.0 | +9.89% |
| 2026-03 | $143.7 | $131.9 | $11.79 | 19,269,014.0 | -3.00% |
| 2026-02 | $140.0 | $123.7 | $16.26 | 17,186,721.0 | +10.17% |
| 2026-01 | $126.4 | $116.1 | $10.30 | 14,439,301.0 | +5.30% |
Dt Midstream Inc 주식 (DTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $122.7 | $116.9 | $5.78 | 15,256,605.0 | -0.53% |
| 2025-11 | $121.8 | $108.1 | $13.69 | 14,934,556.0 | +10.93% |
| 2025-10 | $115.8 | $105.0 | $10.81 | 19,523,794.0 | -3.16% |
| 2025-09 | $114.1 | $101.7 | $12.39 | 17,572,824.0 | +8.52% |
| 2025-08 | $107.6 | $100.5 | $7.10 | 15,648,005.0 | +1.41% |
| 2025-07 | $109.9 | $98.60 | $11.30 | 17,705,914.0 | -6.53% |
| 2025-06 | $111.1 | $103.2 | $7.91 | 17,191,602.0 | +4.94% |
| 2025-05 | $106.8 | $96.42 | $10.42 | 18,671,128.0 | +7.76% |
| 2025-04 | $99.64 | $83.30 | $16.34 | 23,323,201.0 | +0.75% |
| 2025-03 | $102.1 | $85.49 | $16.63 | 29,235,769.0 | +0.41% |
| 2025-02 | $104.2 | $91.80 | $12.40 | 19,368,658.0 | -4.94% |
| 2025-01 | $114.5 | $95.45 | $19.05 | 19,201,764.0 | +1.66% |
Dt Midstream Inc 주식 (DTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.0 | $95.35 | $10.65 | 19,089,671.0 | -5.66% |
| 2024-11 | $109.8 | $88.74 | $21.11 | 19,302,586.0 | +17.71% |
| 2024-10 | $91.50 | $77.93 | $13.57 | 12,602,741.0 | +14.61% |
| 2024-09 | $79.73 | $73.52 | $6.21 | 11,809,545.0 | +0.09% |
| 2024-08 | $78.83 | $69.82 | $9.01 | 12,357,308.0 | +4.29% |
| 2024-07 | $76.34 | $68.88 | $7.47 | 15,792,362.0 | +6.10% |
| 2024-06 | $71.85 | $66.37 | $5.48 | 10,939,851.0 | +5.89% |
| 2024-05 | $67.38 | $61.01 | $6.37 | 11,621,013.0 | +7.85% |
| 2024-04 | $64.69 | $60.54 | $4.15 | 16,983,501.0 | +1.80% |
| 2024-03 | $61.31 | $57.16 | $4.15 | 11,193,903.0 | +6.02% |
| 2024-02 | $57.79 | $51.17 | $6.62 | 14,693,924.0 | +7.34% |
| 2024-01 | $55.89 | $52.84 | $3.05 | 14,088,455.0 | -2.03% |
1.96%
0.14%
자본화:
|
볼륨(24시간):