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

DTE Energy Company 2021 Series E (DTG) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-0215.7515.7715.5815.72-0.19%22,630
2026-09-0115.9716.0715.6715.76-1.35%20,100
2026-08-3115.7515.9815.7515.97+0.69%39,100
2026-08-2816.0016.0715.8015.86-0.38%17,300
2026-08-2715.9415.9415.8815.92+0.44%14,400
2026-08-2615.8115.9715.8115.85-0.41%17,100
2026-08-2515.8115.9215.7415.91+1.30%21,328
2026-08-2415.6915.7515.6915.71+0.26%24,083
2026-08-2115.8115.8215.5515.67-1.51%44,600
2026-08-2015.9515.9615.8115.91-0.69%40,200
2026-08-1916.0016.0415.9016.02+0.63%43,300
2026-08-1816.0316.1715.7815.92-0.75%20,075
2026-08-1716.2616.2616.0416.04-2.32%15,148
2026-08-1416.4416.5016.4016.42-0.30%9,500
2026-08-1316.4516.5416.4516.47+0.43%11,400
2026-08-1216.5716.5816.4016.40-0.85%25,900
2026-08-1116.4216.5516.3716.54+0.18%10,200
2026-08-1016.5516.5516.4516.51-0.42%25,300
2026-08-0716.6716.7116.5716.58+0.12%16,900
2026-08-0616.6716.7116.5616.56-1.02%30,900
2026-08-0516.7116.8016.7016.73-0.24%24,400
2026-08-0416.8516.8516.7416.77+0.30%10,400
2026-08-0316.8216.8516.7116.72-0.42%52,300
2026-07-3116.7816.8616.7816.79+0.04%39,400
2026-07-3016.6716.8016.6716.78+0.32%25,100
2026-07-2916.6216.7416.6216.73-0.18%20,900
2026-07-2816.6216.8116.6216.76+0.84%25,400
2026-07-2716.7116.7116.6016.62+0.42%15,200
2026-07-2416.6216.6316.5516.55+0.00%13,000
2026-07-2316.5816.7716.5516.55-0.99%15,400
2026-07-2216.7516.7716.6716.71-0.33%14,600
2026-07-2116.8316.8616.7716.77-0.59%15,700
2026-07-2016.8016.8716.7816.87+0.18%17,500
2026-07-1716.7716.8616.7516.84-0.06%6,700
2026-07-1616.7516.8616.7016.85-0.12%26,900
2026-07-1516.7616.8716.6516.87+0.72%33,900
2026-07-1416.7016.8016.6816.75+0.18%22,800
2026-07-1316.7616.8016.6516.72-0.36%47,300
2026-07-1016.8216.8616.7616.78-0.30%17,700
2026-07-0916.8516.9016.8016.83-0.12%14,500
2026-07-0816.9516.9516.8316.85-0.71%72,600
2026-07-0717.0217.0216.9516.97-0.24%16,100
2026-07-0617.0017.0916.9817.01+0.14%24,300
2026-07-0217.0017.1016.9716.99-0.35%11,500
2026-07-0117.0017.2016.9717.05+0.15%15,400
2026-06-3016.9617.2616.9417.02-0.12%337,400
2026-06-2916.9617.1216.9117.04+0.47%29,400
2026-06-2616.9817.0916.9616.96-0.35%28,900
2026-06-2517.0717.0716.9617.02+0.00%58,500
2026-06-2416.9417.0516.9417.02+0.59%96,700
2026-06-2316.8716.9316.8316.92-0.12%76,700
2026-06-2216.9016.9616.8516.94+0.12%135,600
2026-06-1816.9417.0016.9016.92+0.00%38,100
2026-06-1716.9117.0516.9116.92+0.00%51,800
2026-06-1616.9316.9616.9016.92-0.12%10,800
2026-06-1516.8316.9416.8316.94+0.65%8,000
2026-06-1216.8016.9316.7816.83+0.18%14,300
2026-06-1116.7816.8916.7816.80+0.00%10,800
2026-06-1016.7416.8416.7316.80+0.00%14,400
2026-06-0916.7616.8316.6716.80+0.24%76,100
2026-06-0816.7416.8016.6616.76-0.06%26,800
2026-06-0516.7016.7716.6516.77+0.00%109,300
2026-06-0416.7216.7916.7116.77+0.18%18,600
2026-06-0316.7616.8616.7016.74-0.65%18,500
2026-06-0216.8616.8816.7916.85-0.06%105,300
2026-06-0116.8216.8816.8216.86-0.12%80,500
2026-05-2916.8316.9116.8316.88+0.24%83,500
2026-05-2816.8516.8616.7616.84+0.12%12,900
2026-05-2716.7916.8216.6916.82+0.00%50,400
2026-05-2616.8416.8516.7016.82+0.84%30,600
2026-05-2216.7416.7416.6616.68-0.36%23,700
2026-05-2116.7216.7516.6816.74-0.30%91,000
2026-05-2016.6816.7916.6116.79+0.78%12,800
2026-05-1916.7216.7516.6616.66-0.66%52,700
2026-05-1816.7516.7916.7116.77+0.12%147,600
2026-05-1516.7816.8016.7016.75-2.28%31,100
2026-05-1417.1517.1817.1417.14-0.06%16,400
2026-05-1317.1817.2317.1217.15-0.41%57,100
2026-05-1217.2317.2317.1717.22-0.06%6,900
2026-05-1117.2417.2417.1617.23-0.06%10,200
2026-05-0817.1817.2417.1817.24+0.41%18,400
2026-05-0717.2017.2417.1517.17-0.29%17,300
2026-05-0617.1717.2417.1717.22+0.15%9,500
2026-05-0517.1817.2417.1517.20+0.20%12,900
2026-05-0417.1617.1817.1517.16-0.17%30,000
2026-05-0117.2417.2417.1517.19+0.06%5,900
2026-04-3017.1817.2517.1217.18+0.17%19,300
2026-04-2917.1517.2217.1017.15+0.00%38,700
2026-04-2817.1317.2017.1117.15-0.12%14,600
2026-04-2717.2917.2917.1317.17-0.29%24,400
2026-04-2417.2617.3017.1517.22+0.12%15,000
2026-04-2317.1017.2917.1017.20+0.17%18,000
2026-04-2217.1917.2017.0817.17+0.29%31,800
2026-04-2117.2217.2217.0817.12-0.35%17,800
2026-04-2017.1417.2517.1417.18-0.17%16,100
2026-04-1717.1817.2917.1517.21+0.41%8,400
2026-04-1617.2017.2117.1117.14-0.06%103,500
2026-04-1517.1617.1917.1017.15+0.00%11,300
2026-04-1417.0417.1517.0417.15+0.82%40,500
2026-04-1316.9217.0216.8917.01+0.41%25,900
2026-04-1016.9116.9616.7916.94+0.53%54,900
2026-04-0916.8316.9116.7516.85+0.12%25,400
2026-04-0816.7816.8616.7816.83+1.39%103,700
2026-04-0716.5316.6016.4116.60+0.12%30,900
2026-04-0616.5616.6216.5416.58+0.12%37,200
2026-04-0216.4516.5916.4016.56+0.06%20,100
2026-04-0116.4916.6516.4916.55+0.61%39,000
2026-03-3116.5616.6116.4516.45-0.66%106,700
2026-03-3016.6316.7316.5516.56-0.42%18,000
2026-03-2716.7516.7516.6316.63-1.01%45,500
2026-03-2616.8316.9316.7616.80-0.41%26,000
2026-03-2516.9116.9516.8116.87+0.18%10,200
2026-03-2416.7916.8816.7916.84-0.24%8,800
2026-03-2316.8616.8916.7416.88+1.02%10,500
2026-03-2016.9016.9016.6216.71-0.89%29,100
2026-03-1916.8516.9816.8516.86-0.47%19,900
2026-03-1816.9617.0316.9416.94-0.53%62,500
2026-03-1716.9717.0516.9417.03+0.53%38,000
2026-03-1617.0117.1316.9416.94-0.18%28,300
2026-03-1317.1217.1716.9716.97-0.88%17,400
2026-03-1217.1517.1917.1017.12-0.23%100,800
2026-03-1117.1417.2117.1417.16-0.12%41,300
2026-03-1017.0817.2217.0817.18+0.17%8,200
2026-03-0917.1517.2917.0117.15-0.35%31,700
2026-03-0617.1917.3217.1917.21-0.81%13,700
2026-03-0517.4117.4417.3217.35-0.57%25,700
2026-03-0417.3617.4617.3517.45+0.40%6,700
2026-03-0317.2817.4017.2517.38-0.29%24,800
2026-03-0217.3017.5017.2617.43+0.75%22,100
2026-02-2717.3617.3917.1917.30-0.63%109,100
2026-02-2617.4217.4617.3617.41-0.06%8,700
2026-02-2517.4117.4417.3617.42+0.17%14,200
2026-02-2417.3617.4317.3617.39-0.11%13,200
2026-02-2317.4217.4917.3617.41-0.17%12,800
2026-02-2017.4317.5017.4117.44-0.06%23,200
2026-02-1917.4617.5117.4017.45-0.34%21,900
2026-02-1817.5317.6217.4517.51-0.11%32,400
2026-02-1717.4517.5417.3917.53+0.81%15,700
2026-02-1317.4217.4517.2517.39-1.42%14,900
2026-02-1217.6217.6817.5517.64-0.11%12,000
2026-02-1117.6117.6617.6117.66+0.28%16,100
2026-02-1017.5417.6817.5317.61+0.34%19,900
2026-02-0917.5417.5717.4917.55+0.34%30,200
2026-02-0617.5017.5917.4617.49+0.17%16,400
2026-02-0517.4717.6117.3817.46-0.51%29,900
2026-02-0417.6617.6617.4517.55-0.17%17,100
2026-02-0317.7417.7417.4817.58-0.68%16,300
2026-02-0217.7517.8017.6717.70-0.28%10,200
2026-01-3017.7617.7617.6617.75+0.11%19,200
2026-01-2917.7417.8217.6817.73-0.06%16,900
2026-01-2817.8117.8117.7017.74-0.50%7,800
2026-01-2717.7817.8517.7817.83+0.11%5,700
2026-01-2617.8617.8817.8117.81-0.06%12,400
2026-01-2317.8217.8617.7517.82+0.00%33,300
2026-01-2217.7317.8317.5817.82+0.79%28,400
2026-01-2117.5317.6817.5217.68+0.63%12,300
2026-01-2017.5517.6517.4717.57-0.34%39,600
2026-01-1617.7317.7317.5917.63-0.40%24,600
2026-01-1517.6317.7617.6317.70+0.45%23,200
2026-01-1417.4917.6217.4917.62+0.40%13,300
2026-01-1317.4817.6017.4217.55+0.23%30,800
2026-01-1217.4817.5217.4217.51+0.06%21,800
2026-01-0917.5417.5517.4417.50-0.17%19,900
2026-01-0817.3917.5417.3017.53+0.81%44,200
2026-01-0717.3917.4317.3317.39+0.17%40,800
2026-01-0617.4417.4417.2817.36-0.52%37,400
2026-01-0517.4217.5517.3917.45+0.40%50,400
2026-01-0217.2417.3917.2217.38+1.22%26,100
2025-12-3117.1017.2017.0917.17+0.12%52,600
2025-12-3017.1017.2017.0417.15+0.29%42,500
2025-12-2917.2017.2217.0417.10-0.81%77,700
2025-12-2617.2717.3017.2017.24-0.06%20,500
2025-12-2417.1817.2817.1817.25+0.29%14,300
2025-12-2317.2517.2917.1817.20-0.58%40,600
2025-12-2217.3317.3517.2617.30+0.12%36,800
2025-12-1917.2917.3417.2317.28-0.06%27,600
2025-12-1817.2617.3717.2617.29+0.41%34,700
2025-12-1717.2917.3417.2117.22-0.75%54,300
2025-12-1617.3017.3617.2417.35+0.41%25,600
2025-12-1517.2217.4517.2017.28+0.35%72,100
2025-12-1217.2617.3317.1817.22-0.63%41,300
2025-12-1117.1817.3417.1817.33+0.87%43,000
2025-12-1017.1017.2217.0717.18+0.41%50,900
2025-12-0917.1817.2917.0917.11-0.41%50,700
2025-12-0817.1017.2217.0517.18+0.47%72,200
2025-12-0517.1217.2317.0317.10-0.41%73,400
2025-12-0417.2917.2917.1317.17-0.52%27,600
2025-12-0317.1917.2817.1517.26+0.12%47,200
2025-12-0217.2717.3317.1117.24-0.40%74,400
2025-12-0117.3117.4217.1917.31-0.46%48,200
2025-11-2817.4517.5717.3717.39-0.29%78,800
2025-11-2617.3717.4917.3417.44+0.46%19,700
2025-11-2517.4217.4217.2717.36+0.23%28,200
2025-11-2417.3117.4217.2417.32+0.29%14,600
2025-11-2117.1817.3117.0817.27+0.58%41,500
2025-11-2017.3217.4317.0817.17-0.64%41,000
2025-11-1917.3917.4517.2517.28-0.63%45,300
2025-11-1817.4417.4717.3217.39-0.51%25,600
2025-11-1717.6517.6817.2717.48-0.91%50,800
2025-11-1417.6217.7117.5417.64-1.45%21,500
2025-11-1318.2018.2017.8017.90-1.54%34,200
2025-11-1218.3018.3018.1318.18-0.27%27,300
2025-11-1118.2518.3318.1718.23-0.11%15,200
2025-11-1018.2218.2718.1018.25+0.83%18,700
2025-11-0718.1818.1817.9918.10-0.39%18,400
2025-11-0618.2018.2018.0418.17+0.11%23,900
2025-11-0518.1418.2418.0518.15+0.33%27,900
2025-11-0418.0818.1417.9518.09+0.00%16,700
2025-11-0318.0918.1417.9718.09+0.28%20,200
2025-10-3118.2518.2518.0018.04-0.55%25,700
2025-10-3018.2918.3418.0518.14-0.87%19,200
2025-10-2918.4218.4418.2118.30-0.49%22,200
2025-10-2818.3918.4118.3418.39-0.33%8,800
2025-10-2718.4618.4718.3918.45+0.16%12,700
2025-10-2418.4118.4418.3018.42+0.33%10,500
2025-10-2318.3618.3918.2818.36+0.00%136,000
2025-10-2218.3918.4718.2918.36-0.43%17,700
2025-10-2118.3918.4718.3618.44+0.27%22,000
2025-10-2018.2918.3918.2918.39+0.60%24,500
2025-10-1718.2918.2918.1618.28+0.00%8,000
2025-10-1618.3518.3718.2018.28-0.27%37,100
2025-10-1518.2718.3718.2118.33+0.60%31,000
2025-10-1418.2518.3018.1218.22-0.44%31,100
2025-10-1318.2818.3118.1118.30+0.83%15,800
2025-10-1018.3318.3318.0218.15-0.77%30,400
2025-10-0918.3918.3918.2518.29-0.54%14,200
2025-10-0818.4018.4018.3218.39+0.00%45,700
2025-10-0718.3718.4618.2318.39+0.16%60,500
2025-10-0618.3218.3718.1718.36-0.11%14,500
2025-10-0318.3718.4318.3318.38+0.05%10,900
2025-10-0218.4818.4818.2418.37-0.33%15,000
2025-10-0118.1718.4518.0518.43+1.77%61,200
2025-09-3018.3718.4018.0718.11-1.20%75,500
2025-09-2918.3818.3918.2818.33-0.27%16,500
2025-09-2618.4918.4918.3218.38-0.22%19,000
2025-09-2518.5718.5718.3918.42-0.49%21,200
2025-09-2418.6018.6018.4318.51-0.22%26,900
2025-09-2318.5818.6418.5118.55-0.48%30,900
2025-09-2218.7218.7318.5618.64-0.16%26,200
2025-09-1918.7418.7418.4618.67-0.16%18,300
2025-09-1818.7718.8018.6418.70-0.37%22,500
2025-09-1718.8818.9518.7018.77-0.05%15,900
2025-09-1618.8018.8018.6718.78+0.21%11,700
2025-09-1518.7818.7918.6318.74+0.43%23,200
2025-09-1218.6718.7318.6018.66+0.00%25,100
2025-09-1118.4818.7018.4818.66+1.36%31,500
2025-09-1018.3518.4118.2718.41+0.82%18,300
2025-09-0918.2818.2818.1218.26-0.16%21,400
2025-09-0818.3218.4018.2018.29+0.27%73,500
2025-09-0518.0518.2518.0118.24+1.73%34,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+2.61%). 가장 약한 달: 11월 (-3.87%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

DTE Energy Company 2021 Series E (DTG)의 최근 종가는 얼마입니까?

2026-09-02 기준 15.72. Closelook 데이터 레이크의 일별 가격 기록 기준.

DTG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 18.95, 최저 15.55 (2026-09-02 기준).

DTE Energy Company 2021 Series E이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DTG의 가장 강한 달은 9월(평균 +2.61%), 가장 약한 달은 11월(평균 -3.87%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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