—
C+
C+ The full Closelook — membership. Open the C+ overview

DTE Energy Company 2020 Series (DTB) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-0215.6115.7015.6115.65+0.26%18,349
2026-09-0115.7715.7715.6015.61-0.89%23,500
2026-08-3115.7215.8515.6515.75-0.69%32,800
2026-08-2815.9715.9715.8015.86-0.63%15,100
2026-08-2715.8615.9715.8615.96+0.06%21,200
2026-08-2616.0316.0315.8615.95-0.50%9,943
2026-08-2515.8316.0315.8016.03+0.94%24,300
2026-08-2415.7515.8915.7515.88+0.95%25,800
2026-08-2115.8615.8915.6215.73-1.50%27,400
2026-08-2015.9915.9915.8115.97-0.19%18,300
2026-08-1916.0016.0415.8916.00+0.63%29,100
2026-08-1815.9916.0215.8415.90-0.93%32,200
2026-08-1716.1016.1516.0316.05-0.68%23,300
2026-08-1416.1416.1616.0816.16-0.06%10,500
2026-08-1316.2016.2116.0616.17+0.81%37,600
2026-08-1216.1516.2316.0316.04-0.99%26,900
2026-08-1116.2016.2016.1416.20-0.00%25,455
2026-08-1016.3216.3516.1516.20-0.74%27,994
2026-08-0716.4516.4516.2816.32-0.17%19,600
2026-08-0616.4616.5416.3216.35-0.50%16,200
2026-08-0516.4616.5616.4316.43-0.60%10,900
2026-08-0416.5416.6216.4616.53+0.06%19,700
2026-08-0316.5816.5816.4516.52+0.00%31,400
2026-07-3116.4516.5216.4116.52+0.67%26,200
2026-07-3016.2716.4416.2716.41+0.49%15,500
2026-07-2916.3516.4616.2916.33-0.43%26,300
2026-07-2816.4516.4816.3816.40+0.12%12,500
2026-07-2716.4816.4816.3416.38-0.19%15,700
2026-07-2416.3516.4616.3516.41+0.23%14,900
2026-07-2316.4516.4516.3516.38-0.85%7,200
2026-07-2216.4616.5716.4616.52+0.09%6,600
2026-07-2116.5516.6316.4816.50-0.54%14,684
2026-07-2016.6116.6416.5816.59-0.18%13,005
2026-07-1716.5716.6216.5016.62+0.30%17,700
2026-07-1616.4916.5816.4016.57-0.06%16,500
2026-07-1516.5516.5816.4316.58+0.67%15,100
2026-07-1416.3916.4816.3916.47+0.49%17,400
2026-07-1316.4816.4816.3716.39-0.36%14,800
2026-07-1016.5016.5016.4116.45-0.06%4,900
2026-07-0916.5016.5016.4116.46+0.30%14,000
2026-07-0816.4816.5416.3716.41-0.67%28,000
2026-07-0716.6216.6716.5216.52-0.76%19,671
2026-07-0616.5916.7516.5916.65+0.64%18,037
2026-07-0216.6516.7516.5416.54-0.66%12,500
2026-07-0116.6416.7516.6416.65+0.24%12,600
2026-06-3016.8316.8516.6016.61-2.87%101,435
2026-06-2916.8517.1916.8517.10+1.48%58,547
2026-06-2616.8816.9516.8416.85-0.59%13,500
2026-06-2517.0317.0316.9016.95-0.24%16,000
2026-06-2416.9717.0416.9416.99+0.53%20,400
2026-06-2316.8016.9516.8016.90-0.24%100,600
2026-06-2216.9317.0216.9216.94-0.41%71,100
2026-06-1816.9517.0816.9417.01-0.23%14,200
2026-06-1717.0217.0716.9617.05+0.12%29,600
2026-06-1617.0217.0816.9717.03-0.09%11,100
2026-06-1516.9217.0716.9217.05+0.73%15,300
2026-06-1216.8916.9316.8816.92-0.05%13,200
2026-06-1116.8516.9816.8516.93+0.06%5,300
2026-06-1016.8217.0516.8216.92+0.03%34,600
2026-06-0916.7516.9116.7516.91+0.71%19,700
2026-06-0816.7916.8516.7016.80-0.06%12,800
2026-06-0516.8016.8416.7316.80-0.21%26,700
2026-06-0416.7416.8816.7416.84+0.00%19,700
2026-06-0316.8416.8516.7716.84-0.36%11,100
2026-06-0216.9116.9516.8416.90-0.29%19,500
2026-06-0116.9217.0016.8716.95+0.53%39,500
2026-05-2916.9616.9816.8616.86-0.53%22,600
2026-05-2816.9517.0016.9516.95+0.18%17,500
2026-05-2716.8616.9816.8616.92+0.18%11,800
2026-05-2616.9216.9216.7716.89+0.66%14,600
2026-05-2216.8216.8416.7616.78-0.12%8,200
2026-05-2116.8416.8516.7316.80-0.36%13,700
2026-05-2016.8016.8816.7816.86+0.60%21,700
2026-05-1916.7916.8416.7116.76-0.36%26,700
2026-05-1816.7616.8516.7516.82+0.42%43,700
2026-05-1516.8416.9316.7516.75-1.12%22,400
2026-05-1416.9517.0016.9316.94-0.06%12,000
2026-05-1316.9816.9916.9016.95-0.35%37,800
2026-05-1217.0717.1017.0017.01-0.41%7,300
2026-05-1117.1417.1417.0617.08-0.29%18,500
2026-05-0817.1217.1417.0517.13+0.35%12,000
2026-05-0717.0717.1217.0517.07-0.12%11,500
2026-05-0617.0717.1417.0517.09+0.44%14,700
2026-05-0516.9617.0716.9617.02+0.08%14,300
2026-05-0417.1017.1117.0017.00-0.63%12,700
2026-05-0117.2017.2017.0017.11+0.06%10,200
2026-04-3017.0217.1016.9617.10+0.68%29,100
2026-04-2917.0817.0816.9616.98-0.15%12,500
2026-04-2817.0417.0417.0017.01-0.29%7,200
2026-04-2717.1217.1217.0317.06-0.35%14,600
2026-04-2417.0217.1217.0117.12+0.18%9,500
2026-04-2317.0617.1217.0517.09+0.23%6,100
2026-04-2216.8817.0716.8817.05+0.59%8,300
2026-04-2116.9617.0516.9516.95-0.42%5,300
2026-04-2017.1017.1016.9017.02-0.17%8,000
2026-04-1717.0717.1417.0517.05+0.65%13,400
2026-04-1617.0417.0416.9416.94-0.59%12,900
2026-04-1517.0717.0716.9617.04+0.32%10,000
2026-04-1416.9517.0516.8916.98+0.50%75,200
2026-04-1316.7716.9016.7216.90+0.78%16,600
2026-04-1016.7616.8216.6816.77+0.42%18,700
2026-04-0916.6616.7316.5916.70+0.42%21,700
2026-04-0816.6416.7216.5516.63+1.09%28,800
2026-04-0716.4516.4716.3616.45-0.12%21,500
2026-04-0616.4616.5416.4416.47+0.06%27,100
2026-04-0216.2816.4916.2816.46+0.55%27,500
2026-04-0116.3916.5316.3316.37+0.24%37,600
2026-03-3116.4316.4816.2616.33-2.22%95,200
2026-03-3016.7116.8116.6316.70+0.00%22,300
2026-03-2716.7516.9316.7016.70-0.60%34,100
2026-03-2616.9217.0916.8016.80-1.12%26,200
2026-03-2517.0617.1216.9916.99+0.30%7,600
2026-03-2416.9817.1516.9416.94+0.00%7,500
2026-03-2316.9117.1316.9016.94+0.24%16,800
2026-03-2017.1617.1916.8816.90-1.52%11,800
2026-03-1917.1517.2417.1517.16-0.29%13,200
2026-03-1817.2117.2717.1617.21-0.46%12,300
2026-03-1717.2417.3117.2017.29+0.52%11,600
2026-03-1617.3217.3517.2017.20-0.35%18,400
2026-03-1317.2717.3517.2017.26-0.23%14,000
2026-03-1217.2617.4017.2517.30-0.29%20,000
2026-03-1117.3017.4117.3017.35-0.14%8,800
2026-03-1017.3017.4017.3017.38+0.38%8,200
2026-03-0917.4517.4517.3017.31-0.69%21,600
2026-03-0617.5517.5517.3717.43-0.80%12,300
2026-03-0517.5317.5817.5217.57+0.18%8,900
2026-03-0417.5617.6517.5117.54+0.22%9,200
2026-03-0317.5017.5017.3917.50-0.46%16,500
2026-03-0217.6617.6817.5517.58-0.40%8,600
2026-02-2717.5917.6717.4517.65+0.27%30,500
2026-02-2617.6917.6917.5817.60-0.16%4,600
2026-02-2517.6617.6817.5517.63+0.06%6,400
2026-02-2417.5917.7117.5717.62+0.00%6,100
2026-02-2317.6617.6817.5817.62-0.34%8,000
2026-02-2017.7317.7717.6517.68-0.46%12,500
2026-02-1917.7417.8417.6217.76+0.23%17,700
2026-02-1817.7017.7817.6517.72+0.00%8,400
2026-02-1717.6017.7317.5717.72+0.80%19,400
2026-02-1317.5717.5917.4517.58+0.29%7,800
2026-02-1217.5317.5717.5017.53+0.11%17,400
2026-02-1117.4317.5517.4317.51+0.46%7,000
2026-02-1017.5317.5617.4317.43+0.17%22,300
2026-02-0917.3217.4317.3217.40-0.07%11,100
2026-02-0617.4117.5017.3617.41+0.13%11,200
2026-02-0517.3817.5917.3417.39-0.74%19,000
2026-02-0417.5217.5217.4017.52+0.00%9,400
2026-02-0317.6417.6817.5017.52-0.68%15,200
2026-02-0217.6817.7317.5517.64-0.28%37,600
2026-01-3017.6817.6917.5417.69+0.34%19,000
2026-01-2917.6917.6917.4817.63-0.40%14,000
2026-01-2817.7117.7917.6917.70-0.51%12,500
2026-01-2717.6917.8117.6917.79+0.23%8,000
2026-01-2617.7617.7617.6317.75+0.17%9,400
2026-01-2317.6117.7417.6117.72+0.41%23,200
2026-01-2217.6217.6917.5517.65+0.15%17,100
2026-01-2117.5217.6217.4517.62+0.28%14,100
2026-01-2017.5417.6017.4417.57-0.68%24,300
2026-01-1617.6217.7417.5417.69+0.28%21,400
2026-01-1517.6517.7517.5817.64+0.34%29,000
2026-01-1417.5017.5817.4317.58+0.57%9,100
2026-01-1317.4517.5717.4117.48+0.24%19,900
2026-01-1217.3117.4617.3117.44-0.07%17,700
2026-01-0917.4017.5017.3617.45+0.35%15,700
2026-01-0817.4217.4817.3217.39-0.57%19,200
2026-01-0717.3517.4917.3217.49+0.92%26,400
2026-01-0617.3417.3517.2617.33-0.23%20,800
2026-01-0517.3217.5117.3217.37+0.58%33,100
2026-01-0217.1417.2717.1217.27+1.29%38,900
2025-12-3117.1517.1516.9717.05-1.50%74,600
2025-12-3017.3017.3817.2817.31+0.00%20,700
2025-12-2917.3717.3915.9617.31-0.52%46,900
2025-12-2617.3817.4417.3817.40+0.17%11,900
2025-12-2417.2917.3817.2917.37+0.35%10,400
2025-12-2317.2817.3517.2817.31-0.52%20,800
2025-12-2217.4817.4817.3117.40+0.17%30,200
2025-12-1917.3617.4517.3617.37-0.46%18,400
2025-12-1817.4017.4917.3717.45+0.69%22,800
2025-12-1717.3617.4117.3217.33-0.29%34,700
2025-12-1617.4517.4517.3117.38-0.07%31,400
2025-12-1517.3317.4517.2917.39+0.48%48,600
2025-12-1217.3117.4217.2117.31-0.63%31,700
2025-12-1117.3717.4817.3417.42+0.52%40,900
2025-12-1017.1517.3417.1517.33+0.93%30,000
2025-12-0917.2317.3617.1517.17-0.69%34,900
2025-12-0817.2817.3417.1717.29+0.29%20,500
2025-12-0517.3217.3617.1917.24-0.40%23,400
2025-12-0417.4017.4317.2917.31-0.40%21,500
2025-12-0317.4717.4717.2917.38+0.06%17,500
2025-12-0217.5517.5617.3317.37-0.80%16,900
2025-12-0117.6217.7317.5117.51-1.35%41,100
2025-11-2817.6817.7717.6817.75+0.45%14,100
2025-11-2617.5417.7317.5417.67+0.74%28,600
2025-11-2517.5217.5817.4517.54+0.00%18,900
2025-11-2417.6017.6217.5117.54+0.34%16,400
2025-11-2117.3517.5417.3117.48+0.84%21,800
2025-11-2017.5517.5717.3017.34-0.83%27,600
2025-11-1917.6217.6517.4817.48-0.74%9,800
2025-11-1817.7117.7117.5617.61+0.06%26,500
2025-11-1717.9517.9517.6017.60-2.00%23,800
2025-11-1417.9517.9817.8517.96+0.42%24,700
2025-11-1318.1018.1017.8717.89-1.05%35,600
2025-11-1218.1518.2718.0718.07-0.30%9,800
2025-11-1118.1618.3018.1218.13-0.33%16,900
2025-11-1018.0918.3218.0718.19+0.44%12,900
2025-11-0718.1818.1818.0518.11-0.33%21,000
2025-11-0618.1818.2118.0618.17+0.06%11,200
2025-11-0518.1418.1918.0518.16+0.33%18,100
2025-11-0418.1918.1917.9418.10+0.11%13,700
2025-11-0318.2318.2318.0618.08-0.55%14,000
2025-10-3118.0218.2518.0218.18+0.89%23,800
2025-10-3018.1818.2318.0218.02-1.48%6,100
2025-10-2918.4418.4418.2518.29-0.46%5,700
2025-10-2818.4018.4518.3218.37-0.20%9,800
2025-10-2718.3218.5318.3218.41+0.49%19,200
2025-10-2418.3318.3818.2118.32+0.22%11,800
2025-10-2318.1918.2818.1818.28+0.16%3,600
2025-10-2218.2618.3518.2018.25-0.76%11,700
2025-10-2118.2418.4018.2418.39+0.38%5,200
2025-10-2018.2418.4018.2418.32+0.71%9,800
2025-10-1718.2418.2418.1618.19+0.17%7,200
2025-10-1618.2518.3518.1518.16-0.27%4,400
2025-10-1518.2518.2918.1518.21+0.17%13,200
2025-10-1418.0118.1818.0118.18+0.17%13,400
2025-10-1318.1018.1918.0118.15+0.50%8,500
2025-10-1018.1918.3017.9618.06-0.71%11,200
2025-10-0918.2318.3018.1118.19-0.27%13,100
2025-10-0818.3018.4318.2418.24-0.49%34,000
2025-10-0718.4118.4418.2418.33-0.33%20,300
2025-10-0618.4018.5018.3418.39-0.54%18,700
2025-10-0318.5218.5718.3618.49-0.27%6,600
2025-10-0218.5918.7318.4118.54-0.11%18,800
2025-10-0118.4518.6218.3418.56+0.27%25,000
2025-09-3018.6018.7918.3218.51-2.06%270,100
2025-09-2918.8018.9218.7018.90+0.27%23,500
2025-09-2618.8918.9118.7518.85-0.53%14,000
2025-09-2518.8718.9718.8218.95-0.21%18,000
2025-09-2418.8818.9918.7818.99+0.21%63,400
2025-09-2318.9719.0118.8718.95-0.47%23,400
2025-09-2218.8119.0718.8119.04+0.74%15,900
2025-09-1918.8718.9618.8218.90-0.37%20,900
2025-09-1819.0619.0918.8618.97-0.58%23,600
2025-09-1718.9119.1818.9019.08+0.69%19,400
2025-09-1619.1319.1318.9318.95-0.63%18,000
2025-09-1518.9019.1418.7819.07+0.63%28,600
2025-09-1218.8318.9918.7518.95+0.69%35,000
2025-09-1118.7318.8418.6518.82+1.18%32,700
2025-09-1018.5418.6718.4618.60+0.43%26,900
2025-09-0918.4218.6618.3518.52-0.16%18,500
2025-09-0818.5718.7818.4218.55+0.00%54,600
2025-09-0518.3118.5518.3118.55+2.37%22,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+4.22%). 가장 약한 달: 3월 (-5.48%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

DTE Energy Company 2020 Series (DTB)의 최근 종가는 얼마입니까?

2026-09-02 기준 15.65. Closelook 데이터 레이크의 일별 가격 기록 기준.

DTB의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.18, 최저 15.60 (2026-09-02 기준).

DTE Energy Company 2020 Series이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DTB의 가장 강한 달은 9월(평균 +4.22%), 가장 약한 달은 3월(평균 -5.48%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.