DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.75
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 101.45 103.03 100.95 101.50 28.7K
09:32 101.38 101.51 101.38 101.51 1.3K
09:33 101.56 101.56 101.36 101.40 15.1K
09:34 101.62 101.86 101.62 101.82 105.9K
09:35 101.96 102.14 101.96 102.01 40.8K
09:36 102.22 102.62 102.10 102.10 11.0K
09:37 102.04 102.13 101.93 101.93 32.6K
09:38 102.01 102.01 101.84 101.91 47.9K
09:39 102.10 102.10 101.49 101.67 110.7K
09:40 101.51 101.65 101.51 101.56 34.0K
09:41 101.50 101.55 101.42 101.51 8.2K
09:42 101.61 102.00 101.61 101.93 20.4K
09:43 102.17 102.39 101.90 101.90 29.5K
09:44 101.84 101.84 101.84 101.84 1.0K
09:45 101.84 101.84 101.50 101.52 4.9K
09:46 101.52 101.52 101.48 101.48 14.8K
09:47 101.48 101.48 101.46 101.46 1.2K
09:48 101.54 101.61 101.54 101.60 2.9K
09:49 101.60 101.60 101.60 101.60 0.4K
09:50 101.60 101.60 101.49 101.54 3.9K
09:51 101.57 101.63 101.52 101.63 42.9K
09:52 101.63 101.64 101.58 101.60 18.8K
09:53 101.64 101.93 101.57 101.93 19.4K
09:54 101.91 102.05 101.91 102.03 4.9K
09:55 102.04 102.07 101.94 101.94 8.8K
09:56 101.97 101.97 101.84 101.84 3.3K
09:57 101.83 101.87 101.83 101.87 1.1K
09:58 101.87 101.87 101.84 101.84 2.7K
09:59 101.89 101.89 101.68 101.68 15.9K
10:00 101.60 101.65 101.54 101.62 37.8K
10:01 101.61 101.70 101.61 101.69 13.7K
10:02 101.69 101.69 101.64 101.64 4.5K
10:03 101.64 101.76 101.64 101.76 1.3K
10:04 101.76 101.76 101.70 101.70 1.7K
10:05 101.70 101.85 101.70 101.85 1.7K
10:06 101.80 101.90 101.80 101.90 5.6K
10:07 101.78 101.84 101.78 101.84 2.2K
10:08 101.84 101.87 101.83 101.87 5.0K
10:09 101.86 101.91 101.82 101.89 9.4K
10:10 101.90 101.90 101.90 101.90 2.4K
10:11 101.92 101.92 101.73 101.73 4.7K
10:12 101.61 101.70 101.61 101.68 1.5K
10:13 101.68 101.78 101.66 101.78 4.0K
10:14 101.78 101.85 101.78 101.85 0.6K
10:15 101.60 101.60 101.44 101.44 24.3K
10:16 101.44 101.55 101.33 101.40 3.1K
10:17 101.40 101.40 101.39 101.39 1.0K
10:18 101.39 101.49 101.27 101.49 30.6K
10:19 101.52 101.76 101.45 101.76 17.8K
10:20 101.70 101.70 101.70 101.70 0.5K
10:21 101.70 101.70 101.63 101.63 0.3K
10:22 101.59 101.77 101.58 101.77 2.9K
10:23 101.77 101.77 101.57 101.57 2.2K
10:24 101.57 101.80 101.57 101.80 2.8K
10:25 101.83 101.83 101.75 101.75 0.8K
10:26 101.75 101.79 101.75 101.79 0.7K
10:27 101.79 101.79 101.79 101.79 0.5K
10:28 101.77 101.77 101.64 101.64 13.1K
10:29 101.62 101.67 101.62 101.67 1.8K
10:30 101.67 101.67 101.61 101.61 0.8K
10:31 101.66 101.66 101.53 101.53 2.5K
10:32 101.50 101.55 101.44 101.49 7.2K
10:33 101.45 101.45 101.38 101.39 22.2K
10:34 101.35 101.35 101.06 101.06 6.5K
10:35 101.07 101.07 101.00 101.06 54.7K
10:36 101.20 101.29 101.12 101.29 72.6K
10:37 101.24 101.26 101.13 101.13 8.9K
10:38 101.11 101.11 101.11 101.11 0.9K
10:39 101.17 101.18 101.17 101.18 6.2K
10:40 101.18 101.36 101.18 101.36 5.0K
10:41 101.36 101.36 101.36 101.36 0.4K
10:42 101.34 101.45 101.34 101.40 9.6K
10:43 101.40 101.44 101.40 101.44 0.6K
10:44 101.40 101.42 101.34 101.34 2.6K
10:45 101.34 101.40 101.34 101.39 4.4K
10:46 101.39 101.39 101.37 101.37 1.7K
10:47 101.41 101.41 101.41 101.41 0.9K
10:48 101.41 101.41 101.30 101.30 20.4K
10:49 101.30 101.50 101.23 101.36 52.7K
10:50 101.41 101.46 101.41 101.46 2.1K
10:51 101.46 101.46 101.42 101.42 4.7K
10:52 101.42 101.42 101.34 101.34 5.2K
10:53 101.34 101.40 101.34 101.40 0.2K
10:54 101.34 101.40 101.34 101.40 4.3K
10:55 101.50 101.50 101.42 101.42 13.5K
10:56 101.42 101.50 101.42 101.50 3.9K
10:57 101.50 101.56 101.50 101.56 1.8K
10:58 101.52 101.53 101.48 101.53 1.5K
10:59 101.53 101.53 101.53 101.53 1.4K
11:00 101.53 101.53 101.45 101.45 5.0K
11:01 101.68 101.68 101.65 101.65 4.2K
11:02 101.65 101.67 101.65 101.65 0.9K
11:03 101.65 101.73 101.65 101.73 4.8K
11:04 101.77 101.92 101.71 101.92 12.0K
11:05 101.67 101.74 101.67 101.74 5.5K
11:06 101.74 101.77 101.74 101.77 1.3K
11:07 101.69 101.78 101.69 101.78 4.3K
11:08 101.78 101.79 101.75 101.79 1.2K
11:09 101.75 101.76 101.70 101.76 1.5K
11:10 101.76 101.76 101.73 101.76 1.6K
11:11 101.76 101.76 101.70 101.75 1.8K
11:12 101.75 101.80 101.73 101.73 8.1K
11:13 101.73 101.80 101.65 101.71 2.0K
11:14 101.71 101.71 101.71 101.71 2.0K
11:15 101.71 101.71 101.69 101.71 1.1K
11:16 101.71 101.71 101.69 101.71 1.0K
11:17 101.71 101.71 101.69 101.71 2.0K
11:18 101.71 101.71 101.65 101.71 2.0K
11:19 101.57 101.73 101.57 101.73 14.6K
11:20 101.74 101.74 101.69 101.72 4.9K
11:21 101.72 101.79 101.72 101.79 1.9K
11:22 101.82 101.87 101.78 101.83 3.8K
11:23 101.83 101.95 101.83 101.93 107.0K
11:24 101.93 102.01 101.93 102.01 14.4K
11:25 102.01 102.01 102.00 102.00 12.5K
11:26 101.96 101.96 101.83 101.83 74.3K
11:27 101.82 101.86 101.82 101.86 0.8K
11:28 101.86 101.87 101.86 101.86 7.7K
11:29 101.86 101.89 101.86 101.89 10.4K
11:30 101.89 101.89 101.89 101.89 0.6K
11:31 101.89 101.89 101.89 101.89 0.7K
11:32 102.00 102.00 101.97 101.97 16.8K
11:33 101.92 101.97 101.92 101.97 3.3K
11:34 101.97 101.97 101.97 101.97 2.2K
11:35 101.97 102.00 101.97 102.00 4.6K
11:36 102.00 102.12 102.00 102.12 4.1K
11:37 102.12 102.12 102.02 102.02 4.0K
11:38 102.02 102.05 102.01 102.03 4.6K
11:39 102.03 102.03 101.96 101.97 6.4K
11:40 101.97 101.97 101.96 101.96 1.5K
11:41 101.98 101.98 101.95 101.95 8.5K
11:42 101.95 101.95 101.95 101.95 0.2K
11:43 101.95 101.95 101.95 101.95 0.6K
11:44 101.90 101.90 101.90 101.90 1.9K
11:45 101.90 101.90 101.74 101.74 1.8K
11:46 101.74 101.78 101.74 101.78 0.6K
11:47 101.78 101.78 101.72 101.72 0.5K
11:48 101.72 101.72 101.68 101.72 0.5K
11:49 101.72 101.72 101.65 101.72 1.4K
11:50 101.89 101.89 101.84 101.87 14.3K
11:51 101.90 101.90 101.85 101.86 3.7K
11:52 101.86 101.86 101.86 101.86 0.2K
11:53 101.86 101.96 101.86 101.96 12.1K
11:54 102.01 102.06 102.01 102.06 3.5K
11:55 102.06 102.06 102.06 102.06 0.7K
11:56 102.06 102.06 101.98 102.05 4.5K
11:57 102.05 102.07 102.04 102.07 1.8K
11:58 102.01 102.05 102.01 102.05 6.6K
11:59 102.05 102.07 102.00 102.07 1.3K
12:00 102.07 102.07 102.07 102.07 0.8K
12:01 102.02 102.02 102.02 102.02 0.7K
12:02 102.02 102.04 101.92 101.96 5.5K
12:03 101.95 101.95 101.92 101.92 15.7K
12:04 101.91 101.92 101.91 101.92 12.8K
12:05 101.94 101.97 101.92 101.96 13.9K
12:06 101.96 101.96 101.92 101.92 3.4K
12:07 101.92 101.92 101.92 101.92 0.1K
12:08 101.90 101.92 101.90 101.92 12.3K
12:09 101.90 101.92 101.90 101.92 11.7K
12:10 101.91 101.93 101.91 101.93 6.3K
12:11 101.93 101.95 101.79 101.95 50.1K
12:12 101.95 101.95 101.95 101.95 1.7K
12:13 101.91 101.91 101.78 101.78 24.9K
12:14 101.90 101.97 101.90 101.97 7.6K
12:15 101.95 101.96 101.90 101.91 6.4K
12:16 101.96 101.96 101.92 101.95 6.1K
12:17 101.93 101.99 101.93 101.99 3.0K
12:18 101.94 101.94 101.94 101.94 1.1K
12:19 101.94 101.94 101.94 101.94 0.6K
12:20 101.94 101.94 101.91 101.91 1.1K
12:21 101.96 102.00 101.96 102.00 6.1K
12:22 102.00 102.00 101.97 101.97 2.3K
12:23 102.00 102.00 101.86 101.86 20.3K
12:24 101.86 101.86 101.80 101.80 0.4K
12:25 101.80 101.83 101.80 101.83 0.7K
12:26 101.83 101.83 101.83 101.83 0.4K
12:27 101.80 101.83 101.80 101.83 4.7K
12:28 101.83 101.83 101.83 101.83 0.7K
12:29 101.82 101.82 101.79 101.79 4.0K
12:30 101.79 101.80 101.79 101.79 1.0K
12:31 101.73 101.73 101.71 101.71 2.2K
12:32 101.71 101.71 101.71 101.71 1.4K
12:33 101.88 102.00 101.88 102.00 28.1K
12:34 102.00 102.00 102.00 102.00 1.1K
12:35 102.00 102.00 101.94 101.94 1.1K
12:36 101.94 101.95 101.94 101.95 0.5K
12:37 101.95 101.96 101.90 101.96 1.4K
12:38 102.04 102.10 102.04 102.06 23.7K
12:39 102.11 102.11 102.11 102.11 0.5K
12:40 102.11 102.17 102.04 102.17 0.9K
12:41 102.17 102.17 102.10 102.10 2.0K
12:42 102.10 102.16 102.10 102.16 2.6K
12:43 102.16 102.22 102.16 102.22 0.8K
12:44 102.22 102.22 102.22 102.22 0.2K
12:45 102.22 102.27 102.18 102.27 4.4K
12:46 102.28 102.42 102.24 102.38 8.7K
12:47 102.38 102.38 102.38 102.38 1.4K
12:48 102.40 102.40 102.33 102.37 16.2K
12:49 102.37 102.37 102.37 102.37 0.4K
12:50 102.37 102.37 102.37 102.37 0.3K
12:51 102.37 102.37 102.30 102.35 12.2K
12:52 102.35 102.35 102.30 102.30 16.4K
12:53 102.31 102.31 102.03 102.03 32.3K
12:54 102.07 102.07 102.06 102.06 1.9K
12:55 102.06 102.06 102.06 102.06 2.7K
12:56 102.06 102.06 101.99 101.99 1.3K
12:57 101.94 101.94 101.93 101.93 1.2K
12:58 101.91 101.91 101.87 101.87 0.9K
12:59 101.89 101.89 101.82 101.86 0.9K
13:00 101.86 101.86 101.81 101.81 0.8K
13:01 101.81 101.93 101.77 101.93 13.0K
13:02 101.93 101.93 101.86 101.90 18.6K
13:03 101.98 102.01 101.91 101.99 11.6K
13:04 101.99 102.10 101.99 102.10 2.8K
13:05 102.10 102.10 102.05 102.05 0.5K
13:06 102.05 102.15 102.05 102.11 3.4K
13:07 102.11 102.11 102.05 102.05 2.4K
13:08 102.05 102.05 102.05 102.05 0.1K
13:09 102.05 102.05 101.97 102.03 0.3K
13:10 102.03 102.03 102.00 102.03 0.9K
13:11 102.03 102.03 102.02 102.02 0.2K
13:12 102.02 102.15 102.02 102.15 7.9K
13:13 102.14 102.16 102.10 102.16 11.3K
13:14 102.17 102.17 102.16 102.16 1.4K
13:15 102.16 102.16 102.04 102.05 3.3K
13:16 102.05 102.05 102.05 102.05 0.4K
13:17 102.05 102.05 102.05 102.05 0.2K
13:18 102.05 102.05 102.05 102.05 0.7K
13:19 102.06 102.12 102.06 102.07 0.7K
13:20 102.02 102.07 102.01 102.03 5.6K
13:21 102.01 102.07 102.01 102.02 1.1K
13:22 102.02 102.12 102.02 102.12 2.6K
13:23 102.12 102.12 102.11 102.11 0.3K
13:24 102.11 102.11 102.06 102.06 0.5K
13:25 102.06 102.11 102.06 102.11 0.6K
13:26 102.11 102.11 102.01 102.01 0.5K
13:27 102.01 102.01 102.01 102.01 0.4K
13:28 102.01 102.07 102.01 102.04 1.1K
13:29 102.04 102.04 102.04 102.04 0.8K
13:30 102.04 102.04 102.04 102.04 0.4K
13:31 102.04 102.07 102.04 102.07 0.9K
13:32 102.07 102.07 102.03 102.03 1.5K
13:33 102.07 102.07 102.00 102.00 3.0K
13:34 101.96 102.02 101.96 102.02 1.3K
13:35 101.96 102.02 101.96 102.02 0.8K
13:36 101.96 102.00 101.95 101.99 1.9K
13:37 101.95 101.96 101.90 101.90 2.2K
13:38 101.90 101.94 101.89 101.89 8.6K
13:39 101.89 101.97 101.89 101.89 1.5K
13:40 101.89 101.94 101.89 101.94 5.4K
13:41 101.95 101.95 101.90 101.90 0.6K
13:42 101.90 101.90 101.90 101.90 0.3K
13:43 101.86 101.86 101.78 101.78 2.9K
13:44 101.78 101.84 101.78 101.84 0.3K
13:45 101.84 101.84 101.84 101.84 0.7K
13:46 101.83 101.83 101.83 101.83 0.7K
13:47 101.81 101.81 101.76 101.81 1.3K
13:48 101.81 101.81 101.76 101.79 0.9K
13:49 101.77 101.77 101.77 101.77 0.5K
13:50 101.76 101.80 101.76 101.76 1.6K
13:51 101.79 101.79 101.61 101.61 3.6K
13:52 101.61 101.66 101.60 101.66 1.8K
13:53 101.66 101.87 101.60 101.87 16.7K
13:54 101.86 101.97 101.86 101.90 4.6K
13:55 101.94 101.95 101.87 101.89 0.8K
13:56 101.89 101.90 101.83 101.83 0.7K
13:57 101.83 101.90 101.83 101.89 0.6K
13:58 101.89 101.89 101.85 101.85 1.2K
13:59 101.94 101.94 101.78 101.78 2.5K
14:00 101.78 101.79 101.74 101.74 0.9K
14:01 101.79 101.80 101.74 101.76 0.6K
14:02 101.78 101.82 101.78 101.79 4.6K
14:03 101.79 101.79 101.79 101.79 0.5K
14:04 101.74 101.78 101.72 101.72 2.6K
14:05 101.72 101.72 101.60 101.60 0.8K
14:06 101.60 101.61 101.56 101.56 1.2K
14:07 101.63 101.63 101.56 101.56 1.6K
14:08 101.59 101.65 101.57 101.57 1.6K
14:09 101.63 101.63 101.55 101.56 2.1K
14:10 101.54 101.66 101.54 101.66 5.4K
14:11 101.63 101.63 101.58 101.58 3.5K
14:12 101.58 101.63 101.58 101.63 3.3K
14:13 101.67 101.67 101.63 101.63 1.0K
14:14 101.63 101.63 101.58 101.63 0.8K
14:15 101.63 101.66 101.59 101.59 0.9K
14:16 101.60 101.63 101.59 101.59 0.8K
14:17 101.59 101.63 101.59 101.59 1.5K
14:18 101.64 101.91 101.64 101.91 10.9K
14:19 101.84 101.91 101.84 101.91 1.6K
14:20 101.91 101.98 101.87 101.94 1.4K
14:21 101.98 101.98 101.94 101.94 0.8K
14:22 101.94 101.99 101.94 101.99 1.9K
14:23 101.99 101.99 101.96 101.96 0.7K
14:24 101.96 101.99 101.96 101.99 2.1K
14:25 101.99 101.99 101.96 101.96 0.7K
14:26 102.00 102.13 102.00 102.13 17.5K
14:27 102.24 102.24 102.19 102.19 5.5K
14:28 102.19 102.19 102.15 102.15 7.0K
14:29 102.16 102.16 102.04 102.11 4.3K
14:30 102.22 102.22 102.15 102.15 9.6K
14:31 102.15 102.16 102.15 102.16 0.5K
14:32 102.16 102.16 102.16 102.16 1.3K
14:33 102.20 102.20 102.15 102.20 14.9K
14:34 102.22 102.22 102.14 102.18 4.9K
14:35 102.20 102.20 102.16 102.17 2.2K
14:36 102.21 102.23 102.18 102.18 5.3K
14:37 102.18 102.18 102.05 102.07 52.1K
14:38 102.10 102.18 102.10 102.18 4.8K
14:39 102.16 102.16 102.15 102.15 2.3K
14:40 102.15 102.15 102.15 102.15 0.8K
14:41 102.15 102.15 102.15 102.15 0.7K
14:42 102.15 102.22 102.15 102.20 4.7K
14:43 102.20 102.20 102.20 102.20 0.9K
14:44 102.20 102.29 102.20 102.29 7.6K
14:45 102.37 102.37 102.30 102.35 4.6K
14:46 102.35 102.37 102.31 102.34 3.2K
14:47 102.37 102.37 102.34 102.34 1.3K
14:48 102.38 102.40 102.35 102.40 4.6K
14:49 102.40 102.43 102.39 102.43 0.9K
14:50 102.43 102.43 102.43 102.43 0.5K
14:51 102.43 102.43 102.39 102.39 1.5K
14:52 102.35 102.41 102.35 102.41 0.8K
14:53 102.41 102.41 102.35 102.35 0.8K
14:54 102.35 102.39 102.30 102.30 2.6K
14:55 102.30 102.35 102.30 102.35 1.0K
14:56 102.35 102.35 102.35 102.35 0.5K
14:57 102.35 102.35 102.35 102.35 1.2K
14:58 102.35 102.35 102.20 102.20 3.2K
14:59 102.17 102.25 102.17 102.23 1.8K
15:00 102.17 102.21 102.17 102.17 1.5K
15:01 102.17 102.21 102.16 102.21 4.9K
15:02 102.24 102.24 102.17 102.24 5.6K
15:03 102.28 102.40 102.28 102.40 4.7K
15:04 102.33 102.35 102.33 102.35 0.4K
15:05 102.34 102.39 102.34 102.39 1.3K
15:06 102.39 102.39 102.39 102.39 0.2K
15:07 102.33 102.34 102.33 102.34 0.5K
15:08 102.34 102.34 102.28 102.29 1.3K
15:09 102.29 102.50 102.29 102.50 8.2K
15:10 102.50 102.50 102.50 102.50 1.9K
15:11 102.45 102.50 102.43 102.50 3.2K
15:12 102.50 102.50 102.49 102.49 1.3K
15:13 102.49 102.49 102.48 102.48 1.7K
15:14 102.48 102.48 102.44 102.47 1.7K
15:15 102.43 102.43 102.43 102.43 2.8K
15:16 102.43 102.49 102.39 102.49 6.5K
15:17 102.49 102.49 102.49 102.49 0.3K
15:18 102.58 102.60 102.56 102.60 5.7K
15:19 102.60 102.65 102.60 102.62 4.4K
15:20 102.62 102.62 102.62 102.62 1.4K
15:21 102.62 102.62 102.62 102.62 1.0K
15:22 102.62 102.62 102.53 102.59 3.8K
15:23 102.55 102.55 102.52 102.53 4.0K
15:24 102.52 102.55 102.52 102.55 0.8K
15:25 102.58 102.58 102.58 102.58 5.7K
15:26 102.58 102.58 102.58 102.58 0.4K
15:27 102.58 102.64 102.58 102.61 0.7K
15:28 102.60 102.60 102.57 102.57 6.8K
15:29 102.57 102.65 102.57 102.65 5.6K
15:30 102.63 102.69 102.63 102.69 3.8K
15:31 102.69 102.70 102.69 102.70 0.6K
15:32 102.70 102.76 102.70 102.76 6.6K
15:33 102.76 102.76 102.76 102.76 0.9K
15:34 102.76 102.81 102.76 102.81 1.4K
15:35 102.81 102.81 102.77 102.80 3.3K
15:36 102.77 102.77 102.66 102.66 3.2K
15:37 102.66 102.69 102.62 102.62 3.8K
15:38 102.62 102.69 102.62 102.63 6.4K
15:39 102.67 102.67 102.57 102.57 3.2K
15:40 102.57 102.57 102.48 102.48 1.8K
15:41 102.46 102.48 102.40 102.40 6.2K
15:42 102.44 102.44 102.41 102.43 3.5K
15:43 102.40 102.47 102.40 102.47 8.7K
15:44 102.47 102.50 102.42 102.42 5.9K
15:45 102.56 102.56 102.51 102.51 9.0K
15:46 102.47 102.47 102.42 102.42 1.7K
15:47 102.47 102.47 102.36 102.36 4.4K
15:48 102.36 102.39 102.28 102.36 6.3K
15:49 102.36 102.45 102.36 102.38 7.0K
15:50 102.42 102.48 102.39 102.47 8.9K
15:51 102.41 102.48 102.41 102.46 9.1K
15:52 102.45 102.46 102.43 102.44 13.4K
15:53 102.42 102.48 102.42 102.48 14.9K
15:54 102.48 102.48 102.45 102.47 6.6K
15:55 102.50 102.50 102.45 102.45 15.4K
15:56 102.43 102.47 102.43 102.43 20.2K
15:57 102.47 102.54 102.47 102.51 26.4K
15:58 102.60 102.64 102.50 102.60 34.1K
15:59 102.53 102.54 102.49 102.53 43.1K
16:00 102.56 102.75 102.50 102.73 269.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음