DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.75
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 109.12 110.07 109.12 109.18 6.6K
09:32 109.10 109.10 109.10 109.10 0.4K
09:33 109.10 109.13 109.09 109.13 1.9K
09:34 109.13 109.13 109.13 109.13 0.0K
09:35 108.93 109.26 108.93 109.26 1.3K
09:36 109.26 109.38 109.26 109.38 0.2K
09:37 109.38 109.38 109.38 109.38 0.1K
09:38 108.95 108.95 108.88 108.88 1.1K
09:39 108.88 108.88 108.88 108.88 0.0K
09:40 108.88 108.88 108.88 108.88 0.1K
09:41 108.49 108.49 108.49 108.49 1.1K
09:42 108.77 108.77 108.13 108.18 9.6K
09:43 108.18 108.34 108.18 108.34 0.3K
09:44 108.40 108.40 108.40 108.40 0.1K
09:45 108.40 108.40 108.40 108.40 0.1K
09:46 108.40 108.40 108.29 108.29 0.2K
09:47 108.29 108.29 108.07 108.07 0.2K
09:48 108.07 108.07 107.76 107.76 1.0K
09:49 107.85 107.89 107.83 107.89 1.6K
09:50 107.74 107.89 107.74 107.81 1.4K
09:51 107.81 107.85 107.81 107.83 1.7K
09:52 107.84 107.93 107.79 107.90 5.9K
09:53 108.00 108.36 107.94 108.36 14.2K
09:54 108.37 108.46 108.37 108.46 0.9K
09:55 108.46 108.58 108.41 108.58 0.7K
09:56 108.58 108.59 108.45 108.45 1.7K
09:57 108.30 108.30 108.09 108.26 8.3K
09:58 108.16 108.16 108.16 108.16 3.6K
09:59 107.99 108.05 107.99 108.05 1.0K
10:00 108.05 108.05 108.03 108.03 0.3K
10:01 108.03 108.03 107.76 107.76 0.8K
10:02 107.76 107.85 107.73 107.73 3.4K
10:03 107.73 107.73 107.73 107.73 0.4K
10:04 107.73 107.73 107.73 107.73 0.8K
10:05 107.74 107.74 107.74 107.74 0.8K
10:06 107.74 107.79 107.65 107.65 9.8K
10:07 107.65 107.65 107.65 107.65 0.1K
10:08 107.65 107.65 107.65 107.65 0.2K
10:09 107.63 107.91 107.63 107.91 4.7K
10:10 107.91 107.96 107.91 107.96 0.4K
10:11 107.96 108.04 107.96 108.04 3.1K
10:12 107.94 107.94 107.94 107.94 1.5K
10:13 107.72 107.72 107.72 107.72 11.6K
10:14 107.72 107.72 107.71 107.71 0.3K
10:15 107.71 107.71 107.67 107.67 1.5K
10:16 107.67 107.67 107.50 107.50 1.6K
10:17 107.50 107.50 107.50 107.50 0.2K
10:18 107.50 107.65 107.50 107.65 2.7K
10:19 107.65 107.75 107.63 107.63 1.4K
10:20 107.63 107.63 107.63 107.63 0.1K
10:21 107.63 107.63 107.63 107.63 0.7K
10:22 107.63 107.63 107.63 107.63 0.1K
10:23 107.63 107.63 107.61 107.61 0.7K
10:24 107.61 107.61 107.47 107.47 1.6K
10:25 107.49 107.59 107.49 107.59 1.0K
10:26 107.59 107.59 107.59 107.59 0.4K
10:27 107.63 107.63 107.63 107.63 1.4K
10:28 107.78 107.78 107.77 107.77 1.4K
10:29 107.77 107.90 107.71 107.90 3.0K
10:30 107.90 107.93 107.90 107.93 0.3K
10:31 107.93 107.93 107.81 107.81 3.1K
10:32 107.80 107.80 107.80 107.80 0.6K
10:33 107.80 107.80 107.61 107.61 2.2K
10:34 107.61 107.61 107.55 107.55 0.2K
10:35 107.55 107.63 107.46 107.46 8.9K
10:36 107.46 107.46 107.39 107.39 0.8K
10:37 107.21 107.21 107.13 107.13 2.2K
10:38 107.30 107.30 107.30 107.30 0.9K
10:39 107.30 107.30 107.13 107.13 2.0K
10:40 107.13 107.13 106.94 106.94 2.3K
10:41 106.94 107.08 106.94 107.08 7.5K
10:42 106.85 106.86 106.73 106.73 1.3K
10:43 106.83 106.89 106.83 106.89 3.7K
10:44 106.89 107.00 106.89 107.00 0.8K
10:45 106.89 106.92 106.86 106.92 2.5K
10:46 106.92 107.00 106.85 106.99 1.9K
10:47 106.99 106.99 106.83 106.83 0.8K
10:48 106.83 107.07 106.83 107.07 1.4K
10:49 107.13 107.14 107.07 107.14 0.8K
10:50 107.14 107.14 107.06 107.06 0.2K
10:51 106.99 107.07 106.99 107.07 0.5K
10:52 107.07 107.07 106.99 106.99 0.3K
10:53 106.99 107.07 106.95 106.95 1.9K
10:54 106.95 106.97 106.91 106.91 3.0K
10:55 106.91 107.01 106.91 107.01 1.1K
10:56 107.01 107.01 106.89 106.89 8.6K
10:57 106.89 107.10 106.89 107.03 9.1K
10:58 107.13 107.13 107.03 107.08 1.1K
10:59 107.08 107.08 107.07 107.07 0.3K
11:00 107.07 107.07 107.05 107.05 2.8K
11:01 107.10 107.24 107.02 107.02 13.1K
11:02 107.02 107.02 106.88 106.90 8.4K
11:03 106.90 106.90 106.82 106.82 1.2K
11:04 106.82 106.82 106.74 106.74 0.6K
11:05 106.74 106.74 106.74 106.74 0.4K
11:06 106.75 106.91 106.75 106.91 3.6K
11:07 107.05 107.15 107.05 107.15 6.9K
11:08 107.15 107.15 106.83 106.83 2.3K
11:09 106.83 106.83 106.83 106.83 0.2K
11:10 106.83 106.83 106.56 106.56 0.9K
11:11 106.56 106.66 106.56 106.64 0.7K
11:12 106.64 106.75 106.64 106.75 0.4K
11:13 106.75 106.75 106.68 106.68 0.9K
11:14 106.68 106.68 106.55 106.55 0.3K
11:15 106.55 106.55 106.52 106.52 0.7K
11:16 106.52 106.66 106.52 106.66 0.9K
11:17 106.52 106.57 106.52 106.57 0.4K
11:18 106.57 106.57 106.52 106.52 0.3K
11:19 106.52 106.52 106.52 106.52 0.0K
11:20 106.55 106.55 106.55 106.55 2.3K
11:21 106.54 106.57 106.41 106.57 20.2K
11:22 106.57 106.63 106.51 106.63 1.9K
11:23 106.63 106.67 106.63 106.67 0.3K
11:24 106.67 106.67 106.61 106.61 0.3K
11:25 106.61 106.70 106.47 106.47 3.5K
11:26 106.47 106.47 106.47 106.47 0.4K
11:27 106.47 106.47 106.42 106.42 1.0K
11:28 106.42 106.49 106.42 106.49 1.3K
11:29 106.49 106.49 106.42 106.42 15.4K
11:30 106.33 106.33 106.14 106.14 11.6K
11:31 106.14 106.14 105.84 105.84 1.8K
11:32 105.84 106.09 105.84 106.09 2.0K
11:33 106.24 106.24 106.24 106.24 2.9K
11:34 106.24 106.24 106.18 106.24 1.0K
11:35 106.24 106.35 106.24 106.32 0.5K
11:36 106.37 106.37 106.34 106.36 4.7K
11:37 106.32 106.32 106.32 106.32 0.5K
11:38 106.32 106.33 106.32 106.33 0.5K
11:39 106.30 106.30 106.22 106.22 3.6K
11:40 106.16 106.21 106.15 106.15 18.1K
11:41 106.16 106.34 106.16 106.34 1.3K
11:42 106.34 106.36 106.34 106.36 0.8K
11:43 106.36 106.36 106.27 106.31 3.2K
11:44 106.47 106.47 106.47 106.47 2.7K
11:45 106.47 106.47 106.47 106.47 0.0K
11:46 106.47 106.50 106.47 106.50 0.3K
11:47 106.58 106.58 106.42 106.42 3.1K
11:48 106.42 106.42 106.40 106.40 0.8K
11:49 106.40 106.40 106.40 106.40 0.2K
11:50 106.41 106.41 106.39 106.39 1.2K
11:51 106.51 106.58 106.38 106.38 4.6K
11:52 106.38 106.45 106.38 106.45 1.5K
11:53 106.35 106.35 106.20 106.20 2.4K
11:54 106.30 106.36 106.30 106.36 2.9K
11:55 106.28 106.28 106.24 106.25 2.4K
11:56 106.25 106.29 106.25 106.29 0.2K
11:57 106.23 106.23 106.18 106.18 1.1K
11:58 106.18 106.18 106.18 106.18 0.4K
11:59 106.18 106.25 106.13 106.13 1.1K
12:00 106.13 106.13 106.13 106.13 0.4K
12:01 106.13 106.18 106.13 106.18 0.7K
12:02 106.17 106.17 106.17 106.17 0.1K
12:03 106.18 106.18 106.15 106.15 0.9K
12:04 106.15 106.15 106.11 106.15 0.5K
12:05 106.15 106.17 106.15 106.17 0.5K
12:06 106.17 106.19 106.17 106.19 0.7K
12:07 106.16 106.16 106.14 106.14 8.0K
12:08 106.14 106.18 106.08 106.11 2.4K
12:09 106.03 106.05 105.88 105.88 4.2K
12:10 105.85 105.85 105.85 105.85 1.2K
12:11 105.85 106.00 105.77 106.00 3.2K
12:12 106.00 106.00 105.97 105.97 0.3K
12:13 106.03 106.03 105.99 106.00 1.0K
12:14 106.00 106.00 106.00 106.00 0.2K
12:15 106.00 106.00 105.86 105.86 7.5K
12:16 105.86 105.86 105.84 105.85 1.4K
12:17 105.85 105.85 105.84 105.84 0.4K
12:18 105.84 105.84 105.67 105.67 2.5K
12:19 105.67 105.69 105.67 105.69 0.7K
12:20 105.69 105.71 105.68 105.71 1.0K
12:21 105.71 105.71 105.69 105.69 0.3K
12:22 105.69 105.70 105.69 105.70 0.9K
12:23 105.70 105.70 105.65 105.70 2.1K
12:24 105.70 105.70 105.70 105.70 0.6K
12:25 105.71 105.71 105.71 105.71 0.7K
12:26 105.83 105.84 105.83 105.84 7.2K
12:27 105.79 105.79 105.70 105.70 14.5K
12:28 105.70 105.72 105.62 105.72 2.6K
12:29 105.72 105.72 105.65 105.65 5.1K
12:30 105.75 105.93 105.75 105.84 5.7K
12:31 105.79 105.82 105.79 105.82 5.8K
12:32 105.78 105.80 105.78 105.80 11.7K
12:33 105.84 106.04 105.83 106.04 12.2K
12:34 106.04 106.07 106.04 106.07 0.8K
12:35 106.07 106.07 106.07 106.07 0.5K
12:36 106.07 106.07 106.02 106.07 1.9K
12:37 106.07 106.19 106.07 106.19 1.1K
12:38 106.19 106.19 106.09 106.09 2.6K
12:39 106.10 106.10 106.09 106.09 0.6K
12:40 106.09 106.09 106.00 106.00 1.4K
12:41 106.00 106.01 105.98 106.01 1.1K
12:42 106.01 106.02 106.01 106.02 3.1K
12:43 106.07 106.07 106.07 106.07 1.0K
12:44 106.07 106.09 106.07 106.09 0.8K
12:45 106.09 106.09 106.09 106.09 0.6K
12:46 106.09 106.09 106.00 106.00 1.2K
12:47 105.99 106.00 105.99 106.00 1.3K
12:48 106.00 106.06 106.00 106.06 5.2K
12:49 106.05 106.05 106.01 106.01 16.3K
12:50 106.01 106.01 105.99 105.99 0.6K
12:51 105.99 106.05 105.99 106.05 0.7K
12:52 106.05 106.06 106.05 106.06 0.6K
12:53 106.06 106.08 106.06 106.08 0.3K
12:54 106.08 106.08 106.05 106.05 0.4K
12:55 106.05 106.08 106.05 106.08 1.1K
12:56 106.00 106.01 105.94 105.94 1.2K
12:57 105.94 105.95 105.93 105.93 1.9K
12:58 105.93 105.93 105.90 105.90 1.6K
12:59 105.88 105.88 105.81 105.81 2.4K
13:00 105.81 105.81 105.68 105.68 2.2K
13:01 105.68 105.70 105.65 105.70 0.6K
13:02 105.70 105.74 105.67 105.67 0.4K
13:03 105.67 105.78 105.66 105.66 6.1K
13:04 105.66 105.66 105.64 105.64 0.7K
13:05 105.64 105.64 105.59 105.59 3.2K
13:06 105.59 105.59 105.59 105.59 0.9K
13:07 105.59 105.59 105.59 105.59 0.6K
13:08 105.59 105.59 105.59 105.59 0.5K
13:09 105.59 105.59 105.50 105.52 1.4K
13:10 105.52 105.52 105.51 105.51 0.7K
13:11 105.51 105.51 105.36 105.36 0.7K
13:12 105.36 105.36 105.33 105.33 0.4K
13:13 105.38 105.45 105.29 105.41 8.5K
13:14 105.32 105.41 105.20 105.20 4.7K
13:15 105.20 105.20 105.20 105.20 0.2K
13:16 105.20 105.20 105.20 105.20 0.5K
13:17 105.20 105.20 105.11 105.11 4.1K
13:18 105.18 105.20 105.18 105.20 2.0K
13:19 105.20 105.25 105.20 105.25 6.0K
13:20 105.25 105.27 105.25 105.27 1.5K
13:21 105.27 105.37 105.27 105.37 0.4K
13:22 105.37 105.37 105.35 105.35 2.5K
13:23 105.34 105.38 105.34 105.38 2.8K
13:24 105.35 105.35 105.35 105.35 0.6K
13:25 105.35 105.40 105.35 105.40 1.0K
13:26 105.40 105.42 105.40 105.42 1.7K
13:27 105.41 105.50 105.38 105.38 2.2K
13:28 105.38 105.38 105.38 105.38 0.8K
13:29 105.24 105.30 105.24 105.30 0.6K
13:30 105.25 105.31 105.25 105.27 1.2K
13:31 105.27 105.27 105.18 105.18 1.3K
13:32 105.10 105.23 105.10 105.23 3.9K
13:33 105.23 105.38 105.23 105.38 1.8K
13:34 105.38 105.38 105.36 105.36 1.0K
13:35 105.39 105.53 105.39 105.53 4.3K
13:36 105.53 105.54 105.53 105.54 1.1K
13:37 105.51 105.51 105.49 105.50 0.4K
13:38 105.42 105.45 105.38 105.45 1.5K
13:39 105.47 105.51 105.47 105.51 3.1K
13:40 105.51 105.52 105.51 105.52 0.6K
13:41 105.53 105.55 105.53 105.55 1.7K
13:42 105.55 105.57 105.52 105.57 6.2K
13:43 105.59 105.59 105.59 105.59 1.4K
13:44 105.59 105.70 105.59 105.70 3.9K
13:45 105.70 105.70 105.70 105.70 0.7K
13:46 105.70 105.70 105.70 105.70 1.0K
13:47 105.70 105.82 105.70 105.82 0.9K
13:48 105.80 105.86 105.80 105.86 0.8K
13:49 105.86 105.86 105.80 105.80 2.2K
13:50 105.82 105.82 105.78 105.80 3.5K
13:51 105.80 105.83 105.80 105.83 7.0K
13:52 105.83 105.83 105.76 105.76 2.0K
13:53 105.76 105.76 105.76 105.76 0.2K
13:54 105.76 105.77 105.73 105.77 0.7K
13:55 105.77 105.78 105.74 105.74 1.3K
13:56 105.74 105.80 105.74 105.80 8.0K
13:57 105.86 105.86 105.86 105.86 3.6K
13:58 105.86 105.86 105.82 105.83 1.6K
13:59 105.84 105.84 105.84 105.84 3.6K
14:00 105.86 105.89 105.86 105.87 2.2K
14:01 105.87 105.88 105.87 105.88 0.3K
14:02 105.88 106.11 105.88 106.11 2.2K
14:03 106.11 106.14 106.11 106.14 1.4K
14:04 106.14 106.14 106.14 106.14 1.1K
14:05 106.14 106.14 106.12 106.14 2.1K
14:06 106.10 106.10 106.09 106.10 1.0K
14:07 106.11 106.11 106.07 106.08 1.3K
14:08 106.08 106.10 106.04 106.10 1.1K
14:09 106.04 106.07 106.04 106.07 1.1K
14:10 106.07 106.07 106.01 106.01 11.3K
14:11 106.01 106.01 105.90 105.90 1.7K
14:12 105.86 105.86 105.82 105.84 1.2K
14:13 105.86 105.86 105.81 105.86 0.6K
14:14 105.84 105.84 105.79 105.80 13.2K
14:15 105.58 105.72 105.58 105.72 11.4K
14:16 105.72 105.76 105.72 105.76 2.6K
14:17 105.76 105.90 105.76 105.90 1.8K
14:18 105.90 105.90 105.90 105.90 2.2K
14:19 105.90 105.90 105.84 105.84 0.4K
14:20 105.84 105.84 105.84 105.84 1.0K
14:21 105.84 105.84 105.83 105.83 0.7K
14:22 105.84 105.88 105.81 105.88 2.6K
14:23 105.91 105.91 105.86 105.86 1.8K
14:24 105.86 105.89 105.84 105.89 3.2K
14:25 105.89 105.90 105.89 105.90 0.5K
14:26 105.90 105.90 105.89 105.89 0.9K
14:27 105.89 105.90 105.88 105.88 1.4K
14:28 105.88 105.91 105.88 105.91 7.6K
14:29 105.91 105.95 105.91 105.94 1.3K
14:30 105.94 105.95 105.87 105.87 3.9K
14:31 105.90 105.93 105.90 105.93 1.0K
14:32 105.93 105.93 105.93 105.93 0.2K
14:33 105.94 105.94 105.85 105.85 2.5K
14:34 105.85 105.85 105.85 105.85 1.8K
14:35 105.85 105.85 105.80 105.80 1.4K
14:36 105.81 105.89 105.81 105.89 6.6K
14:37 105.90 105.93 105.90 105.93 8.3K
14:38 105.89 105.89 105.87 105.87 1.1K
14:39 105.87 105.91 105.87 105.88 4.2K
14:40 105.87 105.87 105.79 105.79 2.3K
14:41 105.77 105.80 105.76 105.80 2.6K
14:42 105.80 105.89 105.80 105.89 0.6K
14:43 105.90 105.91 105.90 105.90 3.1K
14:44 105.88 105.88 105.88 105.88 0.4K
14:45 105.88 105.88 105.87 105.87 2.6K
14:46 105.87 105.87 105.83 105.83 0.5K
14:47 105.88 105.88 105.81 105.81 7.2K
14:48 105.82 105.85 105.82 105.85 3.8K
14:49 105.85 105.85 105.78 105.78 6.3K
14:50 105.78 105.79 105.77 105.77 4.6K
14:51 105.77 105.77 105.76 105.76 2.8K
14:52 105.76 105.76 105.72 105.72 0.9K
14:53 105.72 105.82 105.72 105.82 18.9K
14:54 105.81 105.84 105.81 105.84 1.2K
14:55 105.84 106.07 105.84 106.07 2.5K
14:56 106.01 106.03 106.01 106.03 2.5K
14:57 106.05 106.05 106.05 106.05 0.7K
14:58 106.05 106.05 106.05 106.05 1.2K
14:59 106.05 106.05 106.05 106.05 1.0K
15:00 106.05 106.05 106.05 106.05 0.9K
15:01 106.05 106.06 106.05 106.06 1.0K
15:02 106.06 106.06 105.94 105.94 4.3K
15:03 105.89 105.89 105.84 105.87 1.5K
15:04 105.87 105.88 105.84 105.84 3.3K
15:05 105.81 105.81 105.81 105.81 1.3K
15:06 105.81 105.82 105.80 105.80 1.1K
15:07 105.82 105.82 105.74 105.74 2.1K
15:08 105.74 105.81 105.73 105.81 4.1K
15:09 105.81 105.84 105.81 105.84 0.6K
15:10 105.84 105.85 105.82 105.85 1.1K
15:11 105.85 105.85 105.82 105.85 1.0K
15:12 105.85 105.85 105.84 105.84 2.5K
15:13 105.84 105.96 105.84 105.95 2.1K
15:14 105.95 105.96 105.95 105.95 1.3K
15:15 105.87 105.92 105.85 105.92 8.1K
15:16 105.93 105.93 105.82 105.86 7.2K
15:17 105.86 105.86 105.83 105.83 1.3K
15:18 105.87 105.87 105.83 105.84 2.8K
15:19 105.84 105.84 105.79 105.79 2.6K
15:20 105.79 105.79 105.73 105.75 3.8K
15:21 105.78 105.78 105.75 105.75 4.1K
15:22 105.75 105.75 105.71 105.71 1.6K
15:23 105.71 105.81 105.71 105.75 3.7K
15:24 105.76 105.77 105.74 105.74 2.8K
15:25 105.74 105.85 105.74 105.85 4.2K
15:26 105.85 105.91 105.84 105.84 2.3K
15:27 105.84 105.84 105.80 105.83 1.6K
15:28 105.83 105.83 105.79 105.81 0.8K
15:29 105.83 105.83 105.83 105.83 3.4K
15:30 105.89 105.99 105.89 105.98 1.6K
15:31 105.98 105.98 105.98 105.98 1.3K
15:32 105.98 106.08 105.98 106.08 3.7K
15:33 106.10 106.27 106.10 106.27 2.9K
15:34 106.13 106.16 106.11 106.16 6.5K
15:35 106.16 106.16 106.09 106.15 22.4K
15:36 106.09 106.19 106.09 106.19 13.5K
15:37 106.19 106.29 106.19 106.29 2.5K
15:38 106.28 106.28 106.12 106.16 5.1K
15:39 106.16 106.19 106.10 106.10 3.3K
15:40 106.10 106.11 106.08 106.08 3.9K
15:41 106.08 106.19 106.08 106.14 4.7K
15:42 106.14 106.21 106.10 106.15 3.0K
15:43 106.15 106.15 106.07 106.09 5.5K
15:44 106.09 106.09 106.05 106.05 2.5K
15:45 106.05 106.05 105.98 105.98 5.3K
15:46 106.02 106.07 106.02 106.07 10.0K
15:47 106.06 106.11 106.06 106.11 5.7K
15:48 106.05 106.05 105.90 105.90 3.6K
15:49 105.79 105.88 105.79 105.83 5.8K
15:50 105.83 105.83 105.70 105.70 3.5K
15:51 105.67 105.75 105.63 105.75 13.9K
15:52 105.80 105.85 105.80 105.85 7.9K
15:53 105.85 105.86 105.85 105.85 7.5K
15:54 105.85 105.95 105.85 105.95 10.7K
15:55 105.95 105.95 105.93 105.93 5.7K
15:56 105.95 105.95 105.91 105.93 13.2K
15:57 105.94 105.95 105.91 105.91 15.1K
15:58 105.91 105.91 105.82 105.88 29.8K
15:59 105.90 105.92 105.85 105.85 20.7K
16:00 105.85 105.85 105.63 105.73 343.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음