DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.75
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 98.97 100.50 98.83 98.83 6.1K
09:32 98.89 98.89 98.86 98.86 3.0K
09:33 98.53 98.53 98.53 98.53 0.4K
09:34 98.53 98.66 98.53 98.66 1.8K
09:35 98.66 98.76 98.44 98.47 2.4K
09:36 98.75 98.75 98.75 98.75 0.6K
09:37 98.70 98.70 98.70 98.70 1.4K
09:38 98.70 98.89 98.60 98.60 3.6K
09:39 98.76 98.76 98.76 98.76 1.0K
09:40 98.78 98.78 98.78 98.78 0.4K
09:41 98.78 98.82 98.78 98.81 7.2K
09:42 98.81 98.83 98.68 98.82 2.9K
09:43 98.82 98.90 98.82 98.83 9.2K
09:44 98.83 98.90 98.83 98.90 1.1K
09:45 98.90 98.98 98.88 98.98 7.6K
09:46 99.00 99.00 98.86 98.86 3.1K
09:47 98.79 98.79 98.76 98.76 1.2K
09:48 98.53 98.69 98.53 98.54 24.7K
09:49 98.54 98.64 98.54 98.64 0.3K
09:50 98.40 98.41 98.40 98.41 1.0K
09:51 98.41 98.41 98.34 98.34 1.4K
09:52 98.34 98.34 98.15 98.15 0.9K
09:53 98.07 98.07 97.96 97.96 0.8K
09:54 97.97 98.14 97.96 98.14 3.1K
09:55 98.14 98.17 98.14 98.17 1.5K
09:56 98.17 98.20 98.17 98.20 0.4K
09:57 98.13 98.28 98.13 98.17 0.8K
09:58 98.16 98.22 98.16 98.17 0.8K
09:59 98.12 98.12 98.12 98.12 0.1K
10:00 98.12 98.25 98.11 98.25 0.8K
10:01 98.25 98.45 98.25 98.45 1.9K
10:02 98.45 98.45 98.45 98.45 0.1K
10:03 98.45 98.52 98.31 98.31 1.3K
10:04 98.31 98.31 98.31 98.31 0.0K
10:05 98.31 98.31 98.31 98.31 0.2K
10:06 98.31 98.39 98.31 98.39 0.1K
10:07 98.39 98.39 98.28 98.28 0.4K
10:08 98.37 98.38 98.37 98.38 0.6K
10:09 98.38 98.38 98.38 98.38 0.5K
10:10 98.38 98.38 98.27 98.27 0.3K
10:11 98.27 98.34 98.27 98.27 0.4K
10:12 98.27 98.54 98.27 98.54 1.8K
10:13 98.54 98.54 98.54 98.54 0.1K
10:14 98.54 98.54 98.54 98.54 0.0K
10:15 98.54 98.54 98.54 98.54 0.1K
10:16 98.59 98.59 98.59 98.59 0.6K
10:17 98.59 98.59 98.59 98.59 0.4K
10:18 98.59 98.69 98.59 98.69 0.2K
10:19 98.69 98.69 98.69 98.69 0.1K
10:20 98.69 98.78 98.69 98.78 0.3K
10:21 98.69 98.76 98.69 98.76 0.5K
10:22 98.76 98.90 98.76 98.90 1.5K
10:23 98.90 98.90 98.90 98.90 0.1K
10:24 98.90 98.90 98.90 98.90 0.1K
10:25 98.90 98.90 98.90 98.90 0.2K
10:26 98.90 98.90 98.90 98.90 0.3K
10:27 98.90 98.90 98.90 98.90 0.1K
10:28 98.90 98.90 98.90 98.90 0.8K
10:29 98.90 98.90 98.90 98.90 0.1K
10:30 98.86 98.86 98.86 98.86 0.3K
10:31 98.98 99.00 98.98 99.00 1.1K
10:32 99.09 99.09 98.95 98.95 0.5K
10:33 99.09 99.09 99.09 99.09 1.9K
10:34 99.09 99.09 99.09 99.09 0.0K
10:35 99.14 99.14 99.14 99.14 0.3K
10:36 99.14 99.14 99.14 99.14 0.5K
10:37 99.14 99.14 99.10 99.10 0.6K
10:38 99.10 99.10 99.10 99.10 0.1K
10:39 99.10 99.10 99.04 99.04 0.1K
10:40 99.04 99.04 99.02 99.02 0.3K
10:41 99.02 99.02 99.02 99.02 0.1K
10:42 99.02 99.02 99.02 99.02 0.5K
10:43 99.02 99.02 99.02 99.02 0.2K
10:44 99.02 99.03 99.02 99.03 0.4K
10:45 99.03 99.03 98.91 98.91 0.2K
10:46 98.91 98.91 98.91 98.91 0.0K
10:47 98.91 98.91 98.88 98.88 0.2K
10:48 98.88 98.88 98.88 98.88 0.3K
10:49 98.88 99.01 98.88 99.01 0.7K
10:50 99.01 99.01 99.01 99.01 1.3K
10:51 99.01 99.01 99.01 99.01 0.5K
10:52 99.01 99.21 99.01 99.21 0.8K
10:53 99.21 99.21 99.21 99.21 0.0K
10:54 99.21 99.21 99.19 99.19 1.0K
10:55 99.17 99.17 99.13 99.13 2.0K
10:56 99.14 99.14 99.14 99.14 0.6K
10:57 99.14 99.14 99.00 99.02 1.9K
10:58 99.02 99.02 99.01 99.01 0.1K
10:59 99.01 99.01 99.01 99.01 0.2K
11:00 99.01 99.01 99.01 99.01 1.0K
11:01 99.09 99.09 99.07 99.07 0.9K
11:02 99.09 99.10 99.09 99.10 0.7K
11:03 99.10 99.29 99.10 99.29 5.8K
11:04 99.25 99.25 99.25 99.25 2.3K
11:05 99.49 99.50 99.40 99.50 0.9K
11:06 99.50 99.50 99.46 99.46 0.5K
11:07 99.46 99.50 99.46 99.50 0.4K
11:08 99.50 99.50 99.44 99.44 0.5K
11:09 99.44 99.44 99.44 99.44 0.4K
11:10 99.44 99.44 99.44 99.44 0.3K
11:11 99.45 99.45 99.45 99.45 0.2K
11:12 99.45 99.63 99.45 99.63 1.6K
11:13 99.63 99.63 99.63 99.63 0.3K
11:14 99.57 99.57 99.57 99.57 0.3K
11:15 99.57 99.60 99.57 99.60 0.5K
11:16 99.60 99.60 99.60 99.60 0.3K
11:17 99.60 99.60 99.59 99.59 0.2K
11:18 99.59 99.59 99.59 99.59 0.2K
11:19 99.49 99.49 99.48 99.48 2.1K
11:20 99.48 99.48 99.48 99.48 0.0K
11:21 99.48 99.48 99.48 99.48 0.6K
11:22 99.48 99.48 99.48 99.48 0.5K
11:23 99.36 99.44 99.36 99.44 1.3K
11:24 99.44 99.44 99.44 99.44 0.2K
11:25 99.44 99.48 99.44 99.48 1.0K
11:26 99.48 99.48 99.48 99.48 0.4K
11:27 99.48 99.48 99.48 99.48 0.3K
11:28 99.48 99.48 99.39 99.39 0.3K
11:29 99.39 99.39 99.39 99.39 0.2K
11:30 99.39 99.39 99.39 99.39 0.5K
11:31 99.39 99.48 99.39 99.40 0.4K
11:32 99.40 99.40 99.40 99.40 0.2K
11:33 99.48 99.48 99.39 99.39 0.5K
11:34 99.39 99.61 99.39 99.61 9.0K
11:35 99.61 99.61 99.61 99.61 0.3K
11:36 99.61 99.61 99.61 99.61 0.1K
11:37 99.61 99.61 99.61 99.61 0.1K
11:38 99.61 99.61 99.39 99.39 1.8K
11:39 99.44 99.44 99.44 99.44 0.2K
11:40 99.44 99.44 99.44 99.44 0.3K
11:41 99.44 99.44 99.44 99.44 0.3K
11:42 99.44 99.44 99.44 99.44 0.3K
11:43 99.44 99.44 99.35 99.35 0.6K
11:44 99.35 99.43 99.35 99.43 0.7K
11:45 99.43 99.43 99.43 99.43 0.1K
11:46 99.43 99.45 99.43 99.45 0.4K
11:47 99.45 99.51 99.44 99.44 1.2K
11:48 99.44 99.52 99.44 99.52 0.4K
11:49 99.52 99.52 99.51 99.51 0.2K
11:50 99.51 99.52 99.44 99.44 0.7K
11:51 99.44 99.52 99.44 99.52 0.4K
11:52 99.52 99.58 99.52 99.58 1.2K
11:53 99.59 99.59 99.59 99.59 1.9K
11:54 99.66 99.66 99.58 99.58 0.5K
11:55 99.58 99.67 99.58 99.67 0.4K
11:56 99.71 99.76 99.71 99.76 1.8K
11:57 99.76 99.77 99.72 99.77 0.6K
11:58 99.77 99.79 99.70 99.70 3.0K
11:59 99.70 99.79 99.70 99.79 1.4K
12:00 99.79 99.79 99.64 99.64 4.5K
12:01 99.60 99.63 99.60 99.63 0.6K
12:02 99.63 99.72 99.61 99.63 0.9K
12:03 99.63 99.63 99.55 99.55 2.2K
12:04 99.55 99.65 99.55 99.65 0.8K
12:05 99.49 99.49 99.48 99.48 1.2K
12:06 99.48 99.48 99.48 99.48 0.3K
12:07 99.40 99.40 99.40 99.40 0.3K
12:08 99.40 99.40 99.39 99.39 0.6K
12:09 99.39 99.40 99.39 99.40 1.5K
12:10 99.40 99.40 99.40 99.40 0.6K
12:11 99.40 99.42 99.40 99.42 0.6K
12:12 99.37 99.37 99.32 99.32 1.4K
12:13 99.32 99.36 99.32 99.33 1.2K
12:14 99.33 99.33 99.31 99.31 0.9K
12:15 99.22 99.34 99.22 99.34 2.9K
12:16 99.38 99.38 99.34 99.38 2.0K
12:17 99.38 99.39 99.38 99.39 3.8K
12:18 99.39 99.48 99.39 99.48 1.6K
12:19 99.48 99.48 99.48 99.48 0.4K
12:20 99.48 99.48 99.48 99.48 0.4K
12:21 99.48 99.50 99.48 99.50 0.7K
12:22 99.50 99.55 99.50 99.52 0.8K
12:23 99.52 99.55 99.52 99.55 0.7K
12:24 99.55 99.56 99.55 99.56 0.5K
12:25 99.56 99.56 99.56 99.56 0.3K
12:26 99.56 99.56 99.44 99.44 1.4K
12:27 99.44 99.44 99.44 99.44 0.5K
12:28 99.44 99.44 99.44 99.44 0.5K
12:29 99.44 99.44 99.44 99.44 0.4K
12:30 99.44 99.44 99.44 99.44 0.7K
12:31 99.44 99.44 99.44 99.44 0.1K
12:32 99.44 99.44 99.40 99.40 2.3K
12:33 99.39 99.39 99.39 99.39 1.8K
12:34 99.39 99.39 99.39 99.39 1.1K
12:35 99.39 99.52 99.39 99.49 1.5K
12:36 99.49 99.49 99.49 99.49 0.4K
12:37 99.49 99.49 99.42 99.42 2.2K
12:38 99.42 99.42 99.42 99.42 0.1K
12:39 99.42 99.42 99.42 99.42 0.4K
12:40 99.42 99.42 99.40 99.40 1.2K
12:41 99.40 99.40 99.34 99.34 1.5K
12:42 99.34 99.34 99.34 99.34 0.2K
12:43 99.34 99.34 99.29 99.29 1.1K
12:44 99.29 99.31 99.29 99.31 1.7K
12:45 99.31 99.32 99.26 99.32 1.8K
12:46 99.32 99.32 99.32 99.32 0.8K
12:47 99.32 99.32 99.28 99.28 0.7K
12:48 99.28 99.28 99.28 99.28 0.4K
12:49 99.28 99.33 99.28 99.33 0.2K
12:50 99.33 99.38 99.33 99.38 1.1K
12:51 99.38 99.38 99.33 99.33 0.4K
12:52 99.33 99.33 99.33 99.33 0.2K
12:53 99.33 99.33 99.33 99.33 0.0K
12:54 99.33 99.33 99.32 99.32 0.3K
12:55 99.32 99.32 99.32 99.32 0.0K
12:56 99.32 99.32 99.32 99.32 0.6K
12:57 99.32 99.32 99.32 99.32 0.1K
12:58 99.32 99.32 99.30 99.30 0.7K
12:59 99.30 99.37 99.30 99.37 1.9K
13:00 99.33 99.38 99.33 99.38 1.5K
13:01 99.38 99.38 99.38 99.38 0.1K
13:02 99.38 99.38 99.33 99.33 0.6K
13:03 99.33 99.33 99.25 99.25 0.7K
13:04 99.25 99.25 99.24 99.24 0.7K
13:05 99.24 99.24 99.24 99.24 0.6K
13:06 99.25 99.25 99.25 99.25 1.4K
13:07 99.36 99.36 99.36 99.36 2.0K
13:08 99.36 99.41 99.36 99.41 0.6K
13:09 99.41 99.41 99.41 99.41 0.2K
13:10 99.36 99.41 99.36 99.41 0.4K
13:11 99.41 99.41 99.41 99.41 0.3K
13:12 99.41 99.41 99.41 99.41 0.2K
13:13 99.41 99.41 99.41 99.41 0.1K
13:14 99.41 99.41 99.40 99.40 0.8K
13:15 99.39 99.41 99.39 99.41 1.2K
13:16 99.41 99.41 99.41 99.41 0.5K
13:17 99.41 99.41 99.41 99.41 1.1K
13:18 99.41 99.41 99.41 99.41 0.2K
13:19 99.41 99.41 99.41 99.41 0.1K
13:20 99.41 99.49 99.40 99.49 2.1K
13:21 99.49 99.49 99.49 99.49 0.2K
13:22 99.49 99.49 99.49 99.49 0.1K
13:23 99.49 99.52 99.49 99.52 0.7K
13:24 99.50 99.50 99.50 99.50 0.3K
13:25 99.50 99.50 99.50 99.50 0.1K
13:26 99.50 99.50 99.50 99.50 0.1K
13:27 99.50 99.61 99.50 99.61 2.9K
13:28 99.63 99.63 99.63 99.63 0.6K
13:29 99.63 99.63 99.49 99.49 0.7K
13:30 99.49 99.59 99.49 99.59 0.8K
13:31 99.59 99.59 99.49 99.56 0.7K
13:32 99.56 99.56 99.56 99.56 0.1K
13:33 99.56 99.56 99.49 99.49 2.4K
13:34 99.49 99.49 99.46 99.47 1.7K
13:35 99.47 99.47 99.47 99.47 0.3K
13:36 99.47 99.47 99.47 99.47 0.2K
13:37 99.47 99.48 99.41 99.46 3.0K
13:38 99.46 99.53 99.43 99.53 2.3K
13:39 99.53 99.53 99.53 99.53 0.3K
13:40 99.53 99.53 99.48 99.53 0.9K
13:41 99.53 99.53 99.53 99.53 0.6K
13:42 99.53 99.54 99.53 99.54 0.6K
13:43 99.54 99.54 99.54 99.54 0.2K
13:44 99.54 99.54 99.54 99.54 0.3K
13:45 99.54 99.54 99.54 99.54 0.2K
13:46 99.54 99.54 99.49 99.49 2.0K
13:47 99.49 99.49 99.43 99.43 1.2K
13:48 99.43 99.43 99.43 99.43 0.6K
13:49 99.43 99.44 99.43 99.44 0.3K
13:50 99.44 99.44 99.44 99.44 1.5K
13:51 99.44 99.59 99.44 99.54 2.1K
13:52 99.54 99.54 99.54 99.54 0.2K
13:53 99.54 99.54 99.52 99.52 0.4K
13:54 99.52 99.52 99.52 99.52 0.0K
13:55 99.52 99.52 99.52 99.52 0.3K
13:56 99.52 99.65 99.52 99.65 1.9K
13:57 99.64 99.64 99.64 99.64 0.9K
13:58 99.64 99.69 99.64 99.69 0.2K
13:59 99.69 99.69 99.66 99.66 0.6K
14:00 99.66 99.77 99.66 99.77 2.2K
14:01 99.83 99.83 99.77 99.77 0.7K
14:02 99.77 99.77 99.77 99.77 0.3K
14:03 99.77 99.77 99.77 99.77 0.6K
14:04 99.77 99.77 99.75 99.77 1.9K
14:05 99.77 99.91 99.77 99.91 2.5K
14:06 99.91 100.03 99.91 100.03 1.4K
14:07 100.03 100.07 99.97 100.07 3.1K
14:08 100.07 100.07 100.07 100.07 0.3K
14:09 100.10 100.10 100.05 100.05 3.0K
14:10 100.05 100.06 100.05 100.06 0.6K
14:11 100.06 100.10 100.06 100.10 0.7K
14:12 100.10 100.12 100.10 100.12 0.7K
14:13 100.12 100.12 100.07 100.07 0.9K
14:14 100.07 100.07 100.07 100.07 0.7K
14:15 100.07 100.08 100.07 100.08 0.3K
14:16 100.08 100.08 100.08 100.08 0.4K
14:17 100.08 100.08 100.06 100.06 1.0K
14:18 100.06 100.06 100.06 100.06 0.7K
14:19 100.11 100.11 100.09 100.09 1.0K
14:20 100.09 100.09 100.09 100.09 0.3K
14:21 100.15 100.15 100.15 100.15 0.5K
14:22 100.15 100.15 100.13 100.13 1.0K
14:23 100.12 100.13 100.10 100.10 3.6K
14:24 100.10 100.20 100.10 100.20 1.7K
14:25 100.20 100.20 100.20 100.20 0.1K
14:26 100.21 100.21 100.17 100.19 1.5K
14:27 100.19 100.19 100.19 100.19 0.2K
14:28 100.19 100.19 100.16 100.16 0.5K
14:29 100.16 100.16 100.16 100.16 1.7K
14:30 100.20 100.20 100.18 100.18 1.9K
14:31 100.18 100.18 100.18 100.18 0.6K
14:32 100.18 100.18 100.18 100.18 1.2K
14:33 100.18 100.23 100.18 100.23 0.5K
14:34 100.25 100.25 100.25 100.25 0.7K
14:35 100.25 100.27 100.25 100.27 1.3K
14:36 100.27 100.27 100.25 100.25 0.6K
14:37 100.25 100.26 100.23 100.26 0.3K
14:38 100.26 100.26 100.23 100.23 0.5K
14:39 100.23 100.24 100.23 100.24 0.5K
14:40 100.23 100.25 100.23 100.25 0.9K
14:41 100.25 100.25 100.24 100.24 1.5K
14:42 100.24 100.27 100.24 100.27 0.4K
14:43 100.24 100.36 100.24 100.36 1.7K
14:44 100.36 100.45 100.36 100.45 4.0K
14:45 100.45 100.51 100.45 100.51 1.1K
14:46 100.51 100.54 100.50 100.50 4.1K
14:47 100.50 100.54 100.50 100.54 1.0K
14:48 100.60 100.68 100.60 100.64 4.6K
14:49 100.63 100.63 100.60 100.61 3.3K
14:50 100.56 100.56 100.51 100.51 3.2K
14:51 100.51 100.51 100.49 100.49 1.2K
14:52 100.49 100.49 100.36 100.36 1.0K
14:53 100.36 100.43 100.36 100.36 0.8K
14:54 100.36 100.36 100.36 100.36 0.7K
14:55 100.36 100.36 100.32 100.35 1.6K
14:56 100.35 100.35 100.35 100.35 0.9K
14:57 100.35 100.35 100.35 100.35 0.3K
14:58 100.35 100.35 100.35 100.35 0.2K
14:59 100.35 100.37 100.33 100.33 1.3K
15:00 100.33 100.33 100.23 100.23 0.7K
15:01 100.23 100.28 100.23 100.28 0.5K
15:02 100.28 100.28 100.28 100.28 0.6K
15:03 100.28 100.28 100.28 100.28 0.5K
15:04 100.28 100.28 100.28 100.28 0.4K
15:05 100.28 100.32 100.28 100.31 3.3K
15:06 100.38 100.43 100.38 100.43 0.8K
15:07 100.43 100.43 100.38 100.38 2.3K
15:08 100.38 100.38 100.33 100.33 1.0K
15:09 100.33 100.39 100.33 100.39 1.2K
15:10 100.39 100.44 100.39 100.44 1.1K
15:11 100.47 100.51 100.47 100.51 3.9K
15:12 100.51 100.51 100.50 100.50 1.7K
15:13 100.52 100.52 100.50 100.50 1.7K
15:14 100.50 100.53 100.47 100.52 8.8K
15:15 100.54 100.56 100.54 100.56 1.0K
15:16 100.56 100.61 100.56 100.61 0.3K
15:17 100.61 100.61 100.60 100.60 1.4K
15:18 100.60 100.60 100.55 100.57 1.1K
15:19 100.57 100.61 100.57 100.61 1.5K
15:20 100.65 100.72 100.65 100.72 1.6K
15:21 100.72 100.72 100.72 100.72 0.4K
15:22 100.72 100.72 100.67 100.67 0.8K
15:23 100.67 100.68 100.66 100.66 2.9K
15:24 100.66 100.78 100.66 100.78 2.8K
15:25 100.78 100.78 100.74 100.74 2.3K
15:26 100.74 100.75 100.74 100.75 1.9K
15:27 100.75 100.76 100.75 100.76 3.0K
15:28 100.75 100.75 100.70 100.75 2.6K
15:29 100.75 100.76 100.75 100.75 1.2K
15:30 100.75 100.75 100.71 100.73 1.9K
15:31 100.73 100.73 100.70 100.70 4.8K
15:32 100.69 100.69 100.69 100.69 0.7K
15:33 100.69 100.69 100.64 100.69 3.6K
15:34 100.69 100.69 100.66 100.66 0.8K
15:35 100.66 100.67 100.66 100.67 1.2K
15:36 100.67 100.67 100.64 100.67 2.3K
15:37 100.67 100.67 100.60 100.60 3.4K
15:38 100.60 100.60 100.58 100.58 3.4K
15:39 100.58 100.58 100.58 100.58 0.5K
15:40 100.58 100.58 100.53 100.53 2.8K
15:41 100.58 100.59 100.58 100.59 2.0K
15:42 100.61 100.76 100.61 100.76 5.6K
15:43 100.75 100.82 100.75 100.82 6.7K
15:44 100.82 100.82 100.80 100.82 1.4K
15:45 100.73 100.78 100.73 100.74 4.0K
15:46 100.77 100.77 100.69 100.69 3.0K
15:47 100.71 100.77 100.68 100.77 6.3K
15:48 100.77 100.77 100.70 100.74 2.0K
15:49 100.74 100.88 100.74 100.83 4.0K
15:50 100.83 100.83 100.73 100.77 11.6K
15:51 100.70 100.78 100.67 100.78 6.2K
15:52 100.75 100.75 100.70 100.72 11.9K
15:53 100.72 100.77 100.71 100.77 6.1K
15:54 100.87 100.88 100.85 100.85 9.5K
15:55 100.85 100.88 100.84 100.86 13.7K
15:56 100.86 100.86 100.79 100.79 18.4K
15:57 100.79 100.82 100.76 100.76 12.3K
15:58 100.73 100.77 100.72 100.77 9.4K
15:59 100.76 100.77 100.75 100.75 15.4K
16:00 100.82 100.86 100.76 100.79 169.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음