Stockscreener 앱 받기
117.57
2.15%
-2.58
시간 외 거래:
117.57
Dt Midstream Inc 주식 (DTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $119.9 | $116.1 | $3.83 | 843,128.0 | -2.15% |
| 2026-01-05 | $121.5 | $117.2 | $4.27 | 672,743.0 | -0.69% |
| 2026-01-02 | $121.2 | $118.5 | $2.69 | 377,139.0 | +1.09% |
| 2025-12-31 | $120.6 | $119.5 | $1.13 | 425,073.0 | -0.94% |
| 2025-12-30 | $121.4 | $120.0 | $1.45 | 502,108.0 | +0.02% |
| 2025-12-29 | $122.0 | $120.5 | $1.50 | 362,309.0 | +0.27% |
| 2025-12-26 | $121.2 | $119.4 | $1.81 | 280,258.0 | -0.06% |
| 2025-12-24 | $121.6 | $120.3 | $1.22 | 211,799.0 | -0.83% |
| 2025-12-23 | $121.6 | $119.3 | $2.33 | 429,636.0 | +1.71% |
| 2025-12-22 | $119.9 | $118.5 | $1.44 | 503,745.0 | +1.27% |
| 2025-12-19 | $118.9 | $117.0 | $1.91 | 1,592,109.0 | +0.31% |
| 2025-12-18 | $119.8 | $117.5 | $2.33 | 836,305.0 | -0.82% |
| 2025-12-17 | $119.5 | $117.3 | $2.22 | 883,110.0 | +0.18% |
| 2025-12-16 | $120.0 | $118.2 | $1.83 | 918,083.0 | -1.37% |
| 2025-12-15 | $120.1 | $118.3 | $1.81 | 1,000,776.0 | -0.78% |
| 2025-12-12 | $121.2 | $118.7 | $2.56 | 1,379,357.0 | +1.24% |
| 2025-12-11 | $119.7 | $117.0 | $2.70 | 779,025.0 | +1.50% |
| 2025-12-10 | $119.5 | $116.9 | $2.60 | 974,963.0 | -1.32% |
| 2025-12-09 | $122.0 | $119.3 | $2.74 | 680,191.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $121.5 | $116.1 | $5.41 | 2,736,138.0 | -1.76% |
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% |
3.03%
자본화:
|
볼륨(24시간):