Stockscreener 앱 받기
104.58
0.36%
0.37
시장 영업 전:
104.21
-0.37
-0.35%
Dt Midstream Inc 주식 (DTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $105.7 | $103.9 | $1.88 | 572,178.0 | +0.36% |
| 2025-08-07 | $105.3 | $104.0 | $1.34 | 575,608.0 | -0.12% |
| 2025-08-06 | $105.3 | $101.3 | $4.03 | 1,311,500.0 | +0.88% |
| 2025-08-05 | $105.8 | $101.4 | $4.36 | 1,056,826.0 | -2.24% |
| 2025-08-04 | $107.1 | $105.6 | $1.44 | 698,063.0 | +0.17% |
| 2025-08-01 | $107.6 | $101.8 | $5.73 | 1,275,503.0 | +2.80% |
| 2025-07-31 | $103.7 | $99.81 | $3.89 | 1,095,935.0 | +1.30% |
| 2025-07-30 | $102.0 | $100.5 | $1.55 | 613,572.0 | +0.68% |
| 2025-07-29 | $101.1 | $99.75 | $1.32 | 710,013.0 | +1.42% |
| 2025-07-28 | $101.0 | $98.63 | $2.36 | 440,002.0 | -0.84% |
| 2025-07-25 | $101.4 | $99.89 | $1.54 | 541,756.0 | -0.55% |
| 2025-07-24 | $101.1 | $98.89 | $2.23 | 710,866.0 | +1.55% |
| 2025-07-23 | $99.39 | $98.73 | $0.66 | 385,293.0 | -0.28% |
| 2025-07-22 | $101.0 | $98.60 | $2.36 | 1,005,784.0 | -0.38% |
| 2025-07-21 | $104.2 | $99.53 | $4.67 | 786,029.0 | -4.32% |
| 2025-07-18 | $105.0 | $102.5 | $2.54 | 716,450.0 | +1.88% |
| 2025-07-17 | $103.0 | $101.0 | $1.99 | 689,890.0 | -0.81% |
| 2025-07-16 | $104.1 | $102.4 | $1.71 | 905,208.0 | +0.08% |
| 2025-07-15 | $105.0 | $102.5 | $2.51 | 779,968.0 | -1.86% |
| 2025-07-14 | $105.3 | $103.2 | $2.16 | 604,616.0 | +1.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $107.6 | $101.3 | $6.32 | 6,061,856.0 | +1.80% |
| 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% |
Dt Midstream Inc 주식 (DTM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.30 | $52.32 | $5.98 | 16,226,430.0 | -4.35% |
| 2023-11 | $57.76 | $53.32 | $4.44 | 13,537,029.0 | +6.15% |
| 2023-10 | $56.23 | $50.88 | $5.35 | 14,052,737.0 | +1.98% |
| 2023-09 | $54.10 | $50.54 | $3.56 | 15,083,857.0 | +1.20% |
| 2023-08 | $53.98 | $51.06 | $2.92 | 11,153,682.0 | -2.30% |
| 2023-07 | $53.52 | $49.06 | $4.46 | 9,293,562.0 | +7.97% |
| 2023-06 | $50.12 | $45.33 | $4.79 | 14,137,281.0 | +9.04% |
| 2023-05 | $49.55 | $45.10 | $4.45 | 16,119,254.0 | -7.73% |
| 2023-04 | $50.11 | $47.12 | $2.99 | 12,048,978.0 | -0.20% |
| 2023-03 | $51.91 | $45.90 | $6.02 | 16,245,552.0 | -1.65% |
| 2023-02 | $55.55 | $49.82 | $5.73 | 15,448,117.0 | -8.16% |
| 2023-01 | $55.36 | $52.30 | $3.06 | 10,566,285.0 | -1.09% |
1.08%
자본화:
|
볼륨(24시간):