DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.75
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 101.34 102.00 101.32 101.32 7.0K
09:32 101.32 101.32 101.32 101.32 0.1K
09:33 101.20 101.55 101.20 101.55 3.4K
09:34 101.55 101.55 101.55 101.55 0.0K
09:35 101.55 101.55 101.55 101.55 0.0K
09:36 101.55 101.55 101.55 101.55 0.1K
09:37 101.55 101.56 101.55 101.56 0.2K
09:38 101.56 101.56 101.56 101.56 0.1K
09:39 101.44 101.44 101.44 101.44 0.1K
09:40 101.44 101.44 101.44 101.44 0.1K
09:41 101.44 101.44 101.44 101.44 1.2K
09:42 101.44 101.44 101.26 101.26 0.2K
09:43 101.26 101.26 101.26 101.26 0.3K
09:44 101.45 101.55 101.45 101.55 2.1K
09:45 101.55 101.78 101.55 101.73 0.4K
09:46 101.73 101.84 101.64 101.82 4.6K
09:47 101.82 102.26 101.82 102.26 4.0K
09:48 102.26 102.26 102.08 102.08 3.2K
09:49 102.08 102.08 102.06 102.06 2.2K
09:50 101.98 101.98 101.88 101.96 2.5K
09:51 102.01 102.05 102.00 102.05 2.2K
09:52 101.93 101.93 101.87 101.91 2.7K
09:53 101.91 101.91 101.86 101.86 1.1K
09:54 101.86 101.89 101.86 101.88 1.5K
09:55 101.88 101.88 101.81 101.87 1.3K
09:56 101.87 101.97 101.87 101.97 3.7K
09:57 102.13 102.42 102.13 102.31 5.1K
09:58 102.26 102.29 102.26 102.29 1.5K
09:59 102.29 102.33 102.23 102.23 3.6K
10:00 102.21 102.36 102.15 102.36 4.2K
10:01 102.36 102.36 102.31 102.31 6.7K
10:02 102.31 102.39 102.31 102.39 1.9K
10:03 102.38 102.38 102.16 102.16 6.6K
10:04 102.35 102.39 102.26 102.39 3.4K
10:05 102.47 102.47 102.35 102.35 3.0K
10:06 102.35 102.54 102.35 102.54 3.1K
10:07 102.54 102.54 102.54 102.54 2.7K
10:08 102.54 102.54 102.51 102.51 0.9K
10:09 102.52 102.59 102.52 102.59 1.7K
10:10 102.59 102.59 102.59 102.59 1.9K
10:11 102.59 102.59 102.44 102.50 2.0K
10:12 102.50 102.55 102.50 102.55 4.2K
10:13 102.55 102.55 102.49 102.49 2.2K
10:14 102.49 102.54 102.49 102.53 4.9K
10:15 102.53 102.53 102.51 102.53 1.4K
10:16 102.50 102.50 102.50 102.50 4.7K
10:17 102.48 102.48 102.40 102.40 3.4K
10:18 102.48 102.48 102.44 102.44 1.7K
10:19 102.54 102.54 102.54 102.54 4.1K
10:20 102.52 102.53 102.47 102.47 2.0K
10:21 102.47 102.50 102.47 102.48 1.9K
10:22 102.48 102.50 102.48 102.49 3.6K
10:23 102.49 102.49 102.27 102.27 1.9K
10:24 102.27 102.29 102.27 102.27 1.6K
10:25 102.28 102.32 102.27 102.27 2.2K
10:26 102.27 102.27 102.20 102.24 3.3K
10:27 102.27 102.30 102.26 102.30 2.7K
10:28 102.26 102.26 102.26 102.26 1.5K
10:29 102.26 102.26 102.12 102.12 3.0K
10:30 102.12 102.22 102.12 102.22 3.0K
10:31 102.28 102.33 102.28 102.33 1.1K
10:32 102.33 102.33 102.20 102.20 2.5K
10:33 102.17 102.17 102.16 102.16 1.3K
10:34 102.14 102.16 102.05 102.10 3.8K
10:35 102.10 102.24 102.10 102.24 1.4K
10:36 102.30 102.30 102.30 102.30 2.1K
10:37 102.30 102.30 102.27 102.27 1.3K
10:38 102.27 102.35 102.21 102.35 2.1K
10:39 102.35 102.40 102.30 102.30 2.8K
10:40 102.30 102.39 102.30 102.39 1.9K
10:41 102.40 102.43 102.35 102.36 2.8K
10:42 102.36 102.38 102.36 102.37 1.0K
10:43 102.39 102.55 102.39 102.55 3.8K
10:44 102.60 102.60 102.55 102.55 3.5K
10:45 102.62 102.62 102.55 102.55 5.1K
10:46 102.55 102.55 102.54 102.54 1.5K
10:47 102.48 102.48 102.47 102.47 2.1K
10:48 102.48 102.48 102.48 102.48 2.1K
10:49 102.47 102.47 102.44 102.44 2.3K
10:50 102.44 102.50 102.44 102.50 3.7K
10:51 102.50 102.50 102.50 102.50 0.5K
10:52 102.50 102.52 102.49 102.49 1.6K
10:53 102.49 102.49 102.49 102.49 0.8K
10:54 102.49 102.58 102.48 102.58 4.8K
10:55 102.58 102.58 102.55 102.55 1.7K
10:56 102.56 102.56 102.56 102.56 1.8K
10:57 102.57 102.58 102.56 102.56 1.0K
10:58 102.56 102.56 102.56 102.56 1.6K
10:59 102.56 102.68 102.56 102.68 3.5K
11:00 102.78 102.83 102.78 102.83 2.9K
11:01 102.82 102.82 102.82 102.82 3.0K
11:02 102.84 102.93 102.84 102.84 3.7K
11:03 102.84 102.86 102.84 102.86 1.7K
11:04 102.86 102.90 102.86 102.90 2.2K
11:05 102.90 102.90 102.85 102.85 3.9K
11:06 102.85 102.85 102.78 102.84 1.9K
11:07 102.84 102.84 102.79 102.79 1.5K
11:08 102.83 102.84 102.81 102.84 3.5K
11:09 102.82 102.82 102.78 102.78 1.6K
11:10 102.72 102.72 102.64 102.64 2.0K
11:11 102.71 102.71 102.60 102.64 2.1K
11:12 102.64 102.65 102.64 102.65 1.2K
11:13 102.65 102.68 102.63 102.63 8.4K
11:14 102.65 102.65 102.65 102.65 0.8K
11:15 102.62 102.63 102.62 102.63 9.5K
11:16 102.63 102.78 102.63 102.78 3.6K
11:17 102.83 102.83 102.80 102.80 2.4K
11:18 102.80 102.82 102.80 102.80 1.5K
11:19 102.84 102.85 102.84 102.85 2.3K
11:20 102.85 102.85 102.85 102.85 2.8K
11:21 102.85 102.85 102.82 102.85 3.6K
11:22 102.85 102.96 102.85 102.96 2.9K
11:23 102.96 102.99 102.96 102.99 0.8K
11:24 103.03 103.03 102.99 102.99 2.9K
11:25 102.99 102.99 102.98 102.98 0.9K
11:26 102.98 102.98 102.98 102.98 1.1K
11:27 102.98 102.98 102.96 102.96 3.1K
11:28 102.96 102.98 102.96 102.98 2.2K
11:29 103.04 103.08 103.04 103.06 4.1K
11:30 103.04 103.04 102.92 102.92 7.5K
11:31 102.92 102.92 102.91 102.91 0.4K
11:32 102.94 102.94 102.87 102.87 3.7K
11:33 102.87 102.90 102.87 102.90 1.2K
11:34 102.93 102.93 102.90 102.91 1.9K
11:35 102.94 102.99 102.93 102.93 3.6K
11:36 102.93 102.93 102.91 102.91 0.7K
11:37 102.91 103.01 102.91 103.01 4.7K
11:38 103.03 103.03 103.02 103.02 2.2K
11:39 103.02 103.02 103.01 103.01 0.6K
11:40 102.98 102.98 102.89 102.89 3.0K
11:41 102.84 102.84 102.69 102.69 2.2K
11:42 102.68 102.74 102.68 102.73 11.8K
11:43 102.73 102.75 102.72 102.75 1.1K
11:44 102.75 102.83 102.75 102.82 6.1K
11:45 102.78 102.78 102.74 102.74 3.4K
11:46 102.74 102.74 102.73 102.73 0.6K
11:47 102.71 102.71 102.67 102.67 1.8K
11:48 102.67 102.67 102.56 102.56 1.7K
11:49 102.56 102.56 102.49 102.49 4.7K
11:50 102.47 102.50 102.47 102.50 2.2K
11:51 102.50 102.50 102.47 102.49 2.5K
11:52 102.58 102.58 102.54 102.54 3.1K
11:53 102.54 102.54 102.44 102.44 0.8K
11:54 102.44 102.49 102.40 102.40 2.9K
11:55 102.44 102.44 102.44 102.44 2.7K
11:56 102.48 102.58 102.48 102.58 3.9K
11:57 102.57 102.57 102.57 102.57 2.1K
11:58 102.57 102.57 102.57 102.57 1.0K
11:59 102.55 102.65 102.53 102.65 3.8K
12:00 102.69 102.74 102.69 102.74 4.2K
12:01 102.74 102.74 102.65 102.65 0.5K
12:02 102.65 102.65 102.61 102.61 2.1K
12:03 102.61 102.65 102.61 102.65 1.3K
12:04 102.65 102.65 102.65 102.65 1.0K
12:05 102.65 102.65 102.63 102.64 0.7K
12:06 102.64 102.67 102.63 102.67 3.6K
12:07 102.76 102.76 102.74 102.74 1.3K
12:08 102.74 102.74 102.70 102.70 1.7K
12:09 102.70 102.70 102.70 102.70 0.7K
12:10 102.70 102.70 102.64 102.64 1.7K
12:11 102.61 102.61 102.61 102.61 1.8K
12:12 102.61 102.61 102.57 102.57 2.2K
12:13 102.57 102.63 102.56 102.63 2.3K
12:14 102.61 102.61 102.53 102.53 2.3K
12:15 102.58 102.58 102.58 102.58 1.4K
12:16 102.58 102.63 102.58 102.63 1.8K
12:17 102.64 102.65 102.63 102.65 1.9K
12:18 102.63 102.64 102.63 102.64 2.0K
12:19 102.64 102.66 102.64 102.66 2.6K
12:20 102.68 102.69 102.68 102.69 0.9K
12:21 102.68 102.80 102.68 102.78 4.1K
12:22 102.78 102.78 102.77 102.77 1.0K
12:23 102.75 102.77 102.75 102.75 1.5K
12:24 102.75 102.78 102.75 102.78 1.1K
12:25 102.78 102.83 102.78 102.83 2.7K
12:26 102.91 102.94 102.91 102.94 3.7K
12:27 103.00 103.01 102.98 103.01 4.0K
12:28 103.01 103.05 103.01 103.05 1.8K
12:29 103.17 103.17 103.08 103.08 3.0K
12:30 103.10 103.10 103.10 103.10 0.8K
12:31 103.10 103.10 103.07 103.10 1.5K
12:32 103.07 103.11 103.07 103.11 5.7K
12:33 103.11 103.12 103.11 103.12 1.6K
12:34 103.17 103.24 103.17 103.24 2.1K
12:35 103.25 103.28 103.18 103.18 2.4K
12:36 103.18 103.20 103.18 103.20 0.6K
12:37 103.20 103.20 103.20 103.20 1.2K
12:38 103.20 103.20 103.18 103.18 0.9K
12:39 103.18 103.31 103.18 103.31 3.9K
12:40 103.31 103.31 103.28 103.28 2.8K
12:41 103.33 103.33 103.28 103.28 1.8K
12:42 103.28 103.28 103.23 103.23 2.4K
12:43 103.23 103.24 103.21 103.24 2.3K
12:44 103.23 103.23 102.96 103.05 11.6K
12:45 103.03 103.03 103.00 103.00 2.0K
12:46 103.00 103.04 103.00 103.04 1.4K
12:47 103.04 103.05 103.01 103.01 2.1K
12:48 103.00 103.00 103.00 103.00 0.9K
12:49 103.00 103.00 102.88 102.88 2.7K
12:50 102.88 102.99 102.88 102.99 3.9K
12:51 102.95 103.01 102.95 103.01 2.2K
12:52 103.01 103.09 103.01 103.09 2.9K
12:53 103.12 103.14 103.12 103.14 2.6K
12:54 103.14 103.23 103.14 103.23 1.6K
12:55 103.20 103.26 103.20 103.23 2.1K
12:56 103.23 103.34 103.23 103.32 6.8K
12:57 103.30 103.30 103.24 103.24 0.8K
12:58 103.27 103.29 103.21 103.21 3.6K
12:59 103.21 103.21 103.18 103.18 1.6K
13:00 103.02 103.02 103.01 103.01 0.7K
13:01 103.01 103.01 102.94 102.94 1.6K
13:02 103.01 103.07 102.93 102.93 1.8K
13:03 102.93 103.06 102.93 103.06 4.3K
13:04 103.07 103.07 103.02 103.02 4.6K
13:05 103.02 103.02 102.89 102.89 0.7K
13:06 102.89 103.01 102.79 102.79 3.5K
13:07 102.79 102.85 102.79 102.82 3.0K
13:08 102.84 102.90 102.84 102.90 1.3K
13:09 102.92 102.95 102.91 102.91 4.2K
13:10 102.91 102.93 102.79 102.79 4.0K
13:11 102.79 102.82 102.79 102.82 1.4K
13:12 102.80 102.80 102.78 102.78 2.8K
13:13 102.77 102.77 102.74 102.76 1.5K
13:14 102.76 102.76 102.62 102.62 2.1K
13:15 102.65 102.69 102.63 102.69 1.4K
13:16 102.76 102.76 102.75 102.76 5.3K
13:17 102.80 102.82 102.75 102.75 2.8K
13:18 102.75 102.75 102.71 102.71 4.1K
13:19 102.71 102.72 102.54 102.54 3.2K
13:20 102.54 102.54 102.50 102.50 1.1K
13:21 102.50 102.55 102.50 102.51 6.0K
13:22 102.55 102.61 102.55 102.61 3.6K
13:23 102.61 102.62 102.61 102.62 3.2K
13:24 102.67 102.70 102.67 102.70 2.1K
13:25 102.70 102.72 102.70 102.72 1.8K
13:26 102.74 102.83 102.74 102.82 12.0K
13:27 102.82 102.82 102.81 102.82 5.7K
13:28 102.86 102.88 102.85 102.88 1.9K
13:29 102.93 103.02 102.93 103.02 9.5K
13:30 103.02 103.07 103.01 103.01 3.8K
13:31 103.01 103.14 103.01 103.14 5.2K
13:32 103.14 103.14 103.08 103.08 8.2K
13:33 103.09 103.10 102.92 102.92 4.2K
13:34 102.92 102.92 102.90 102.90 0.6K
13:35 102.87 102.87 102.71 102.71 1.5K
13:36 102.78 102.78 102.70 102.78 1.7K
13:37 102.78 102.78 102.53 102.53 5.8K
13:38 102.54 102.62 102.46 102.46 2.7K
13:39 102.42 102.44 102.38 102.42 1.3K
13:40 102.46 102.51 102.44 102.44 2.8K
13:41 102.58 102.66 102.58 102.61 7.9K
13:42 102.61 102.61 102.38 102.38 2.7K
13:43 102.38 102.43 102.38 102.43 1.6K
13:44 102.43 102.43 102.26 102.26 2.5K
13:45 102.26 102.26 102.20 102.20 4.2K
13:46 102.20 102.20 102.08 102.08 3.4K
13:47 102.24 102.25 102.24 102.25 4.1K
13:48 102.25 102.34 102.25 102.32 4.5K
13:49 102.32 102.32 102.32 102.32 2.2K
13:50 102.32 102.35 102.32 102.35 1.4K
13:51 102.33 102.39 102.33 102.35 8.7K
13:52 102.35 102.36 102.35 102.36 1.5K
13:53 102.36 102.36 102.28 102.32 1.2K
13:54 102.35 102.35 102.31 102.31 6.5K
13:55 102.31 102.35 102.31 102.35 4.0K
13:56 102.35 102.37 102.35 102.37 2.7K
13:57 102.36 102.36 102.33 102.34 2.7K
13:58 102.35 102.35 102.32 102.32 4.1K
13:59 102.38 102.38 102.28 102.28 3.5K
14:00 102.28 102.30 102.28 102.30 1.5K
14:01 102.29 102.29 102.24 102.24 3.7K
14:02 102.16 102.20 102.13 102.15 2.9K
14:03 102.15 102.20 102.14 102.16 3.4K
14:04 102.16 102.22 102.16 102.19 1.7K
14:05 102.21 102.30 102.21 102.30 2.9K
14:06 102.32 102.32 102.32 102.32 3.0K
14:07 102.32 102.32 102.28 102.28 2.1K
14:08 102.25 102.28 102.25 102.28 1.5K
14:09 102.26 102.28 102.26 102.28 2.6K
14:10 102.29 102.29 102.28 102.28 1.6K
14:11 102.29 102.29 102.24 102.29 1.9K
14:12 102.26 102.26 102.15 102.16 11.3K
14:13 102.16 102.16 102.16 102.16 2.0K
14:14 102.19 102.20 102.16 102.19 1.9K
14:15 102.19 102.19 102.11 102.14 5.7K
14:16 102.09 102.09 102.00 102.05 6.9K
14:17 102.03 102.12 102.03 102.12 5.6K
14:18 102.18 102.24 102.16 102.21 4.5K
14:19 102.21 102.21 102.21 102.21 2.4K
14:20 102.21 102.21 102.16 102.17 2.7K
14:21 102.17 102.17 102.16 102.16 1.3K
14:22 102.16 102.24 102.16 102.20 5.5K
14:23 102.26 102.31 102.25 102.31 3.0K
14:24 102.31 102.31 102.25 102.25 4.6K
14:25 102.25 102.25 102.23 102.24 1.0K
14:26 102.24 102.34 102.24 102.34 4.4K
14:27 102.35 102.38 102.35 102.38 2.8K
14:28 102.41 102.53 102.41 102.53 7.1K
14:29 102.56 102.60 102.52 102.55 18.9K
14:30 102.59 102.77 102.59 102.77 3.2K
14:31 102.76 102.85 102.76 102.85 2.5K
14:32 102.83 102.89 102.83 102.89 3.4K
14:33 102.86 102.90 102.77 102.77 3.9K
14:34 102.74 102.74 102.60 102.60 3.1K
14:35 102.60 102.63 102.58 102.63 1.2K
14:36 102.53 102.53 102.44 102.44 2.6K
14:37 102.49 102.56 102.49 102.52 3.1K
14:38 102.52 102.55 102.52 102.55 0.3K
14:39 102.55 102.55 102.46 102.46 4.8K
14:40 102.40 102.40 102.32 102.32 3.0K
14:41 102.32 102.33 102.28 102.28 1.5K
14:42 102.32 102.47 102.32 102.46 10.7K
14:43 102.46 102.50 102.46 102.47 1.2K
14:44 102.47 102.47 102.39 102.39 2.2K
14:45 102.39 102.39 102.39 102.39 1.3K
14:46 102.39 102.46 102.39 102.44 2.9K
14:47 102.41 102.42 102.41 102.42 2.4K
14:48 102.41 102.42 102.39 102.39 3.2K
14:49 102.39 102.40 102.36 102.40 7.3K
14:50 102.40 102.45 102.40 102.43 3.4K
14:51 102.43 102.51 102.43 102.49 3.1K
14:52 102.49 102.49 102.48 102.49 1.3K
14:53 102.49 102.49 102.38 102.38 3.2K
14:54 102.38 102.44 102.38 102.44 3.5K
14:55 102.38 102.39 102.38 102.38 1.2K
14:56 102.38 102.40 102.38 102.38 5.2K
14:57 102.38 102.39 102.36 102.36 1.0K
14:58 102.39 102.43 102.38 102.43 3.9K
14:59 102.39 102.43 102.39 102.43 2.4K
15:00 102.44 102.44 102.42 102.43 3.4K
15:01 102.47 102.48 102.46 102.46 3.2K
15:02 102.42 102.46 102.42 102.43 2.0K
15:03 102.45 102.46 102.42 102.43 3.2K
15:04 102.43 102.47 102.42 102.47 4.1K
15:05 102.48 102.50 102.48 102.48 2.6K
15:06 102.48 102.49 102.46 102.46 3.6K
15:07 102.46 102.52 102.39 102.52 5.1K
15:08 102.53 102.62 102.52 102.62 16.1K
15:09 102.62 102.77 102.62 102.77 2.3K
15:10 102.85 102.90 102.80 102.90 11.1K
15:11 102.91 102.99 102.91 102.91 8.9K
15:12 102.91 103.00 102.91 103.00 5.3K
15:13 102.97 102.97 102.97 102.97 4.7K
15:14 103.00 103.00 102.97 102.97 3.3K
15:15 102.97 102.99 102.97 102.98 4.5K
15:16 102.97 102.97 102.90 102.90 4.6K
15:17 102.90 102.93 102.90 102.93 4.0K
15:18 102.93 102.97 102.93 102.97 3.9K
15:19 102.97 103.01 102.91 102.91 3.4K
15:20 102.91 103.00 102.91 102.97 4.4K
15:21 102.99 102.99 102.84 102.84 3.3K
15:22 102.78 102.82 102.78 102.82 2.4K
15:23 102.84 102.84 102.74 102.74 3.4K
15:24 102.76 102.87 102.76 102.83 5.6K
15:25 102.83 102.91 102.83 102.90 3.6K
15:26 102.93 102.93 102.87 102.88 3.5K
15:27 102.87 102.92 102.87 102.92 4.0K
15:28 102.94 103.01 102.94 103.01 2.7K
15:29 102.97 103.00 102.97 102.98 3.1K
15:30 102.98 103.03 102.98 102.98 2.8K
15:31 102.93 102.95 102.93 102.95 3.0K
15:32 102.93 102.98 102.90 102.98 5.5K
15:33 102.98 102.98 102.90 102.90 3.1K
15:34 102.93 102.97 102.93 102.97 5.3K
15:35 102.97 102.99 102.93 102.99 3.8K
15:36 102.99 103.10 102.99 103.10 5.7K
15:37 103.13 103.20 103.13 103.20 6.2K
15:38 103.07 103.07 103.07 103.07 3.3K
15:39 103.06 103.07 103.04 103.04 3.7K
15:40 103.03 103.06 103.02 103.06 2.9K
15:41 103.03 103.14 103.03 103.14 7.2K
15:42 103.13 103.17 103.13 103.17 4.4K
15:43 103.14 103.18 103.14 103.18 5.0K
15:44 103.20 103.22 103.20 103.22 3.8K
15:45 103.23 103.28 103.23 103.28 6.2K
15:46 103.27 103.38 103.27 103.38 5.5K
15:47 103.39 103.50 103.39 103.50 6.9K
15:48 103.48 103.49 103.42 103.42 6.9K
15:49 103.46 103.46 103.35 103.38 6.3K
15:50 103.31 103.34 103.29 103.29 5.4K
15:51 103.31 103.32 103.17 103.17 22.4K
15:52 103.20 103.20 103.12 103.13 8.7K
15:53 103.13 103.22 103.13 103.16 17.0K
15:54 103.18 103.18 103.03 103.07 17.8K
15:55 103.08 103.08 102.98 102.98 13.4K
15:56 102.96 103.11 102.96 103.02 21.0K
15:57 102.92 102.93 102.88 102.93 22.7K
15:58 102.93 103.12 102.93 103.10 20.9K
15:59 103.07 103.09 103.06 103.06 23.7K
16:00 103.02 103.11 103.01 103.03 181.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음