Stockscreener 앱 받기
129.52
0.73%
0.94
시간 외 거래:
129.52
Dt Midstream Inc 주식 (DTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $130.0 | $127.7 | $2.34 | 554,366.0 | +0.73% |
| 2026-09-03 | $130.3 | $128.4 | $1.90 | 814,400.0 | -0.24% |
| 2026-09-02 | $130.2 | $128.2 | $2.00 | 940,438.0 | -0.85% |
| 2026-09-01 | $131.9 | $128.7 | $3.23 | 739,739.0 | -0.79% |
| 2026-08-31 | $131.5 | $129.6 | $1.87 | 612,195.0 | +1.15% |
| 2026-08-28 | $132.1 | $129.2 | $2.84 | 837,710.0 | -1.63% |
| 2026-08-27 | $133.1 | $129.0 | $4.07 | 955,328.0 | -0.65% |
| 2026-08-26 | $134.0 | $128.0 | $6.04 | 1,821,150.0 | +4.58% |
| 2026-08-25 | $127.5 | $124.0 | $3.49 | 1,677,913.0 | +0.80% |
| 2026-08-24 | $127.4 | $124.5 | $2.90 | 1,029,760.0 | -0.81% |
| 2026-08-21 | $133.0 | $125.7 | $7.25 | 1,166,466.0 | -2.48% |
| 2026-08-20 | $133.3 | $128.9 | $4.38 | 1,284,311.0 | -1.91% |
| 2026-08-19 | $136.4 | $131.5 | $4.89 | 1,011,507.0 | -2.35% |
| 2026-08-18 | $138.6 | $134.5 | $4.09 | 750,149.0 | +0.53% |
| 2026-08-17 | $137.3 | $133.6 | $3.70 | 1,234,226.0 | -1.39% |
| 2026-08-14 | $137.1 | $134.1 | $2.97 | 672,605.0 | +1.57% |
| 2026-08-13 | $137.1 | $134.5 | $2.60 | 804,011.0 | -0.98% |
| 2026-08-12 | $136.9 | $134.6 | $2.31 | 956,732.0 | +0.99% |
| 2026-08-11 | $137.4 | $134.6 | $2.82 | 1,066,167.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $131.9 | $127.7 | $4.26 | 3,603,309.0 | -1.14% |
| 2026-08 | $138.9 | $124.0 | $14.85 | 21,752,280.0 | -5.09% |
| 2026-07 | $149.7 | $132.6 | $17.07 | 16,388,679.0 | -5.93% |
| 2026-06 | $152.0 | $137.8 | $14.19 | 15,263,427.0 | +4.83% |
| 2026-05 | $152.9 | $139.8 | $13.04 | 13,564,188.0 | -5.41% |
| 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% |
0.33%
0.40%
자본화:
|
볼륨(24시간):