Stockscreener 앱 받기
133.21
1.29%
1.70
Dt Midstream Inc 주식 (DTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $134.3 | $130.2 | $4.06 | 798,516.0 | +1.29% |
| 2026-02-12 | $134.8 | $130.6 | $4.19 | 568,125.0 | -0.10% |
| 2026-02-11 | $133.2 | $130.0 | $3.16 | 814,035.0 | +0.74% |
| 2026-02-10 | $132.1 | $130.1 | $1.95 | 483,253.0 | -0.14% |
| 2026-02-09 | $131.1 | $128.1 | $2.91 | 516,436.0 | +1.77% |
| 2026-02-06 | $129.8 | $128.2 | $1.66 | 1,051,674.0 | +1.07% |
| 2026-02-05 | $127.9 | $125.4 | $2.50 | 743,468.0 | +0.67% |
| 2026-02-04 | $128.3 | $124.2 | $4.15 | 741,174.0 | -0.84% |
| 2026-02-03 | $127.8 | $125.1 | $2.68 | 539,319.0 | +2.52% |
| 2026-02-02 | $125.8 | $123.7 | $2.06 | 654,136.0 | -1.36% |
| 2026-01-30 | $126.4 | $123.4 | $2.93 | 1,085,083.0 | +0.44% |
| 2026-01-29 | $126.0 | $123.8 | $2.16 | 693,125.0 | +0.93% |
| 2026-01-28 | $125.5 | $122.4 | $3.06 | 834,544.0 | +1.21% |
| 2026-01-27 | $123.1 | $121.2 | $1.91 | 536,482.0 | +0.94% |
| 2026-01-26 | $123.5 | $120.6 | $2.88 | 779,433.0 | -0.52% |
| 2026-01-23 | $122.6 | $121.2 | $1.39 | 533,456.0 | +0.74% |
| 2026-01-22 | $122.5 | $120.2 | $2.34 | 625,642.0 | +0.78% |
| 2026-01-21 | $122.7 | $120.0 | $2.71 | 832,427.0 | +0.37% |
| 2026-01-20 | $121.7 | $119.7 | $2.01 | 640,372.0 | -0.34% |
| 2026-01-16 | $120.8 | $117.0 | $3.81 | 1,197,615.0 | +2.91% |
| 2026-01-15 | $119.2 | $116.8 | $2.42 | 873,980.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $134.8 | $123.7 | $11.11 | 7,708,652.0 | +5.71% |
| 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% |
1.42%
자본화:
|
볼륨(24시간):