DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.01
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 106.50 108.13 106.47 106.47 20.3K
09:32 106.15 106.15 106.15 106.15 0.1K
09:33 106.12 106.12 106.09 106.09 1.7K
09:34 106.09 106.09 106.08 106.08 2.5K
09:35 106.32 106.33 106.32 106.33 3.2K
09:36 106.33 106.33 106.33 106.33 0.1K
09:37 106.33 106.33 106.33 106.33 0.1K
09:38 106.33 106.33 106.33 106.33 0.1K
09:39 106.33 106.33 106.33 106.33 0.3K
09:40 106.33 106.33 105.95 105.95 6.9K
09:41 105.95 105.95 105.95 105.95 0.1K
09:42 105.95 105.95 105.95 105.95 0.1K
09:43 105.95 105.95 105.95 105.95 0.0K
09:44 105.97 105.97 105.97 105.97 0.2K
09:45 105.97 105.97 105.97 105.97 0.1K
09:46 105.97 105.97 105.97 105.97 0.2K
09:47 106.47 106.47 106.47 106.47 0.1K
09:48 106.47 106.47 106.47 106.47 0.0K
09:49 106.47 106.47 105.97 105.97 1.5K
09:50 105.97 105.97 105.97 105.97 0.0K
09:51 105.97 105.97 105.88 105.88 0.1K
09:52 105.88 105.88 105.79 105.81 1.7K
09:53 105.81 105.81 105.70 105.70 0.7K
09:54 105.75 105.82 105.75 105.82 11.5K
09:55 105.82 105.82 105.82 105.82 0.5K
09:56 105.82 106.10 105.82 106.10 1.5K
09:57 106.10 106.10 106.10 106.10 0.0K
09:58 106.10 106.10 106.10 106.10 0.2K
09:59 106.10 106.27 106.10 106.27 0.1K
10:00 106.27 106.27 106.27 106.27 0.3K
10:01 106.27 106.27 106.27 106.27 0.4K
10:02 106.15 106.15 106.15 106.15 3.2K
10:03 106.15 106.15 106.15 106.15 1.2K
10:04 106.15 106.15 106.15 106.15 0.5K
10:05 106.15 106.15 106.15 106.15 0.2K
10:06 106.15 106.15 106.15 106.15 0.1K
10:07 106.15 106.15 105.77 105.77 0.5K
10:08 105.77 105.77 105.77 105.77 0.2K
10:09 105.78 105.91 105.78 105.91 2.7K
10:10 105.91 105.91 105.89 105.89 0.4K
10:11 105.89 105.89 105.89 105.89 0.0K
10:12 105.89 105.89 105.89 105.89 0.0K
10:13 105.89 105.92 105.70 105.92 18.7K
10:14 105.93 105.96 105.93 105.96 1.7K
10:15 105.94 105.94 105.94 105.94 0.9K
10:16 105.94 105.94 105.87 105.87 0.8K
10:17 105.87 105.87 105.87 105.87 0.1K
10:18 105.87 105.87 105.69 105.69 4.0K
10:19 105.73 105.73 105.73 105.73 0.4K
10:20 105.87 105.87 105.87 105.87 2.1K
10:21 105.87 105.87 105.67 105.67 4.6K
10:22 105.67 105.69 105.67 105.69 0.2K
10:23 105.69 105.69 105.69 105.69 4.3K
10:24 105.69 105.69 105.69 105.69 0.4K
10:25 105.70 105.70 105.70 105.70 1.4K
10:26 105.70 105.70 105.64 105.64 0.2K
10:27 105.61 105.61 105.61 105.61 0.2K
10:28 105.61 105.61 105.61 105.61 0.2K
10:29 105.61 105.61 105.61 105.61 0.1K
10:30 105.61 105.61 105.61 105.61 0.0K
10:31 105.61 105.61 105.61 105.61 0.5K
10:32 105.61 105.61 105.61 105.61 0.1K
10:33 105.61 105.61 105.61 105.61 0.8K
10:34 105.61 105.61 105.61 105.61 0.4K
10:35 105.61 105.61 105.61 105.61 0.1K
10:36 105.61 105.61 105.61 105.61 0.2K
10:37 105.61 105.61 105.52 105.52 0.9K
10:38 105.52 105.52 105.52 105.52 0.0K
10:39 105.52 105.52 105.46 105.46 0.3K
10:40 105.54 105.54 105.54 105.54 0.2K
10:41 105.54 105.54 105.53 105.53 0.4K
10:42 105.53 105.53 105.53 105.53 0.6K
10:43 105.58 105.58 105.57 105.57 4.9K
10:44 105.57 105.57 105.56 105.56 0.5K
10:45 105.56 105.56 105.56 105.56 0.0K
10:46 105.56 105.56 105.48 105.48 1.0K
10:47 105.30 105.30 105.30 105.30 5.9K
10:48 105.30 105.47 105.30 105.47 2.0K
10:49 105.47 105.53 105.47 105.53 1.4K
10:50 105.53 105.53 105.53 105.53 0.1K
10:51 105.53 105.53 105.53 105.53 0.2K
10:52 105.53 105.53 105.53 105.53 0.1K
10:53 105.53 105.53 105.53 105.53 0.1K
10:54 105.53 105.62 105.53 105.62 30.2K
10:55 105.81 105.81 105.72 105.72 0.8K
10:56 105.73 105.73 105.72 105.73 1.0K
10:57 105.73 105.73 105.73 105.73 0.3K
10:58 105.73 105.73 105.59 105.59 1.7K
10:59 105.59 105.59 105.59 105.59 0.1K
11:00 105.51 105.59 105.48 105.48 1.0K
11:01 105.48 105.52 105.43 105.52 1.7K
11:02 105.52 105.81 105.52 105.73 2.7K
11:03 105.73 105.80 105.73 105.80 12.8K
11:04 105.80 105.80 105.80 105.80 0.6K
11:05 105.80 105.80 105.69 105.69 0.9K
11:06 105.69 105.69 105.60 105.60 1.0K
11:07 105.58 105.58 105.58 105.58 0.2K
11:08 105.71 105.71 105.71 105.71 2.3K
11:09 105.67 105.73 105.67 105.73 0.7K
11:10 105.73 105.73 105.61 105.61 0.3K
11:11 105.61 105.78 105.61 105.78 0.8K
11:12 105.69 105.69 105.69 105.69 6.1K
11:13 105.69 105.69 105.69 105.69 0.1K
11:14 105.69 105.69 105.69 105.69 0.2K
11:15 105.69 105.69 105.57 105.57 0.8K
11:16 105.57 105.57 105.57 105.57 0.1K
11:17 105.57 105.57 105.57 105.57 0.2K
11:18 105.57 105.57 105.57 105.57 0.2K
11:19 105.57 105.57 105.57 105.57 0.4K
11:20 105.64 105.64 105.64 105.64 1.0K
11:21 105.60 105.60 105.54 105.54 0.4K
11:22 105.54 105.54 105.52 105.52 1.6K
11:23 105.52 105.52 105.50 105.50 0.4K
11:24 105.50 105.55 105.50 105.50 0.6K
11:25 105.55 105.55 105.51 105.51 0.9K
11:26 105.43 105.52 105.43 105.52 1.0K
11:27 105.52 105.52 105.45 105.45 0.1K
11:28 105.38 105.38 105.38 105.38 0.2K
11:29 105.38 105.38 105.37 105.37 0.3K
11:30 105.37 105.37 105.37 105.37 0.2K
11:31 105.26 105.26 105.24 105.24 0.4K
11:32 105.24 105.24 105.24 105.24 0.3K
11:33 105.24 105.24 105.24 105.24 0.1K
11:34 105.24 105.36 105.24 105.36 0.5K
11:35 105.36 105.36 105.31 105.31 4.8K
11:36 105.31 105.31 105.31 105.31 0.3K
11:37 105.31 105.31 105.31 105.31 4.6K
11:38 105.33 105.45 105.33 105.45 5.0K
11:39 105.38 105.50 105.35 105.50 24.9K
11:40 105.50 105.50 105.50 105.50 0.1K
11:41 105.51 105.51 105.51 105.51 0.2K
11:42 105.43 105.43 105.43 105.43 2.2K
11:43 105.43 105.47 105.43 105.47 3.0K
11:44 105.47 105.47 105.47 105.47 0.6K
11:45 105.47 105.47 105.47 105.47 0.2K
11:46 105.51 105.67 105.51 105.67 1.0K
11:47 105.67 105.67 105.67 105.67 0.4K
11:48 105.68 105.68 105.68 105.68 0.4K
11:49 105.68 105.70 105.68 105.70 1.2K
11:50 105.70 105.70 105.70 105.70 0.2K
11:51 105.70 105.70 105.70 105.70 0.3K
11:52 105.70 105.89 105.70 105.88 1.1K
11:53 105.88 105.88 105.88 105.88 0.2K
11:54 105.88 105.88 105.85 105.85 0.5K
11:55 105.85 105.85 105.78 105.78 0.7K
11:56 105.78 105.78 105.78 105.78 0.1K
11:57 105.78 105.78 105.78 105.78 0.0K
11:58 105.78 105.78 105.78 105.78 0.0K
11:59 105.73 105.73 105.72 105.72 1.4K
12:00 105.72 105.72 105.47 105.51 5.4K
12:01 105.51 105.51 105.51 105.51 0.2K
12:02 105.51 105.51 105.46 105.46 0.4K
12:03 105.46 105.59 105.46 105.55 0.6K
12:04 105.55 105.55 105.55 105.55 0.1K
12:05 105.55 105.55 105.55 105.55 0.3K
12:06 105.55 105.55 105.55 105.55 0.1K
12:07 105.55 105.55 105.55 105.55 0.1K
12:08 105.46 105.46 105.46 105.46 1.0K
12:09 105.49 105.49 105.49 105.49 0.3K
12:10 105.49 105.49 105.49 105.49 0.1K
12:11 105.53 105.53 105.53 105.53 1.5K
12:12 105.53 105.53 105.53 105.53 0.0K
12:13 105.53 105.53 105.53 105.53 0.9K
12:14 105.53 105.53 105.53 105.53 0.1K
12:15 105.53 105.53 105.53 105.53 0.0K
12:16 105.53 105.55 105.53 105.55 0.7K
12:17 105.55 105.55 105.55 105.55 0.1K
12:18 105.55 105.55 105.54 105.54 0.4K
12:19 105.54 105.55 105.54 105.55 0.6K
12:20 105.49 105.49 105.44 105.44 11.2K
12:21 105.44 105.50 105.44 105.50 1.5K
12:22 105.50 105.50 105.50 105.50 0.2K
12:23 105.50 105.50 105.50 105.50 0.1K
12:24 105.50 105.50 105.46 105.46 0.4K
12:25 105.46 105.46 105.43 105.43 0.3K
12:26 105.43 105.53 105.43 105.53 1.0K
12:27 105.59 105.59 105.59 105.59 0.3K
12:28 105.64 105.71 105.64 105.71 1.3K
12:29 105.71 105.71 105.68 105.68 0.6K
12:30 105.68 105.72 105.68 105.72 0.2K
12:31 105.66 105.66 105.66 105.66 0.6K
12:32 105.66 105.66 105.66 105.66 0.7K
12:33 105.66 105.66 105.66 105.66 0.1K
12:34 105.66 105.66 105.66 105.66 0.2K
12:35 105.66 105.70 105.63 105.63 0.6K
12:36 105.63 105.63 105.57 105.57 1.0K
12:37 105.58 105.58 105.57 105.58 0.7K
12:38 105.58 105.58 105.58 105.58 0.0K
12:39 105.58 105.58 105.58 105.58 0.1K
12:40 105.58 105.64 105.58 105.64 1.7K
12:41 105.64 105.64 105.64 105.64 0.3K
12:42 105.69 105.71 105.69 105.71 0.8K
12:43 105.71 105.71 105.71 105.71 0.5K
12:44 105.86 105.88 105.86 105.88 1.1K
12:45 105.92 105.93 105.92 105.93 0.7K
12:46 105.93 105.94 105.93 105.94 0.5K
12:47 105.94 105.94 105.94 105.94 1.1K
12:48 105.94 106.12 105.94 106.12 0.7K
12:49 106.15 106.15 106.15 106.15 0.7K
12:50 106.15 106.15 106.15 106.15 0.1K
12:51 106.15 106.15 106.15 106.15 0.2K
12:52 106.15 106.15 106.15 106.15 0.2K
12:53 106.15 106.22 106.15 106.22 0.4K
12:54 106.22 106.22 106.22 106.22 0.3K
12:55 106.22 106.22 106.22 106.22 0.1K
12:56 106.13 106.13 106.13 106.13 1.4K
12:57 106.13 106.13 106.13 106.13 0.1K
12:58 106.13 106.13 106.13 106.13 0.1K
12:59 106.13 106.13 106.13 106.13 0.4K
13:00 106.13 106.13 106.13 106.13 0.0K
13:01 106.04 106.04 106.04 106.04 0.4K
13:02 106.04 106.04 106.04 106.04 0.1K
13:03 106.04 106.14 106.04 106.14 0.6K
13:04 106.14 106.14 106.14 106.14 0.1K
13:05 106.13 106.13 106.13 106.13 0.3K
13:06 106.13 106.13 106.13 106.13 0.0K
13:07 106.13 106.13 106.13 106.13 0.0K
13:08 106.20 106.20 106.20 106.20 0.2K
13:09 106.20 106.20 106.20 106.20 0.1K
13:10 106.20 106.20 106.20 106.20 0.3K
13:11 106.20 106.20 106.20 106.20 0.1K
13:12 106.20 106.20 106.15 106.19 0.4K
13:13 106.19 106.28 106.19 106.28 8.2K
13:14 106.23 106.23 106.17 106.17 0.9K
13:15 106.17 106.20 106.17 106.20 9.2K
13:16 106.20 106.20 106.15 106.15 0.7K
13:17 106.15 106.15 106.11 106.11 0.4K
13:18 106.13 106.13 106.13 106.13 2.6K
13:19 106.13 106.13 106.07 106.11 0.7K
13:20 106.10 106.10 106.10 106.10 0.5K
13:21 106.10 106.10 106.01 106.01 0.7K
13:22 106.01 106.01 106.01 106.01 0.3K
13:23 106.01 106.06 105.98 105.98 1.6K
13:24 105.98 105.98 105.98 105.98 0.0K
13:25 105.98 105.98 105.98 105.98 0.4K
13:26 105.98 105.98 105.98 105.98 0.1K
13:27 105.98 105.98 105.98 105.98 0.1K
13:28 105.96 105.96 105.96 105.96 0.3K
13:29 105.83 105.83 105.83 105.83 1.6K
13:30 105.83 105.83 105.83 105.83 0.6K
13:31 105.83 105.83 105.83 105.83 0.3K
13:32 105.83 105.83 105.83 105.83 0.0K
13:33 105.83 105.83 105.83 105.83 0.1K
13:34 105.83 105.83 105.83 105.83 0.2K
13:35 105.83 105.83 105.83 105.83 0.1K
13:36 105.69 105.69 105.59 105.59 0.9K
13:37 105.59 105.59 105.59 105.59 0.1K
13:38 105.59 105.59 105.59 105.59 0.1K
13:39 105.59 105.71 105.59 105.71 2.2K
13:40 105.71 105.71 105.63 105.69 1.1K
13:41 105.69 105.69 105.69 105.69 0.1K
13:42 105.69 105.69 105.69 105.69 0.1K
13:43 105.69 105.69 105.66 105.66 0.6K
13:44 105.66 105.66 105.66 105.66 0.1K
13:45 105.66 105.66 105.66 105.66 0.3K
13:46 105.66 105.66 105.66 105.66 0.1K
13:47 105.55 105.55 105.55 105.55 0.3K
13:48 105.55 105.55 105.55 105.55 0.2K
13:49 105.55 105.55 105.51 105.51 1.3K
13:50 105.51 105.51 105.35 105.35 0.4K
13:51 105.35 105.35 105.35 105.35 1.6K
13:52 105.41 105.41 105.41 105.41 0.8K
13:53 105.41 105.41 105.41 105.41 0.4K
13:54 105.41 105.43 105.37 105.37 0.3K
13:55 105.37 105.48 105.37 105.48 0.8K
13:56 105.48 105.58 105.48 105.58 1.6K
13:57 105.58 105.58 105.55 105.55 2.0K
13:58 105.55 105.55 105.53 105.53 0.5K
13:59 105.53 105.53 105.53 105.53 0.1K
14:00 105.53 105.53 105.37 105.37 1.1K
14:01 105.35 105.35 105.35 105.35 0.1K
14:02 105.35 105.35 105.35 105.35 0.1K
14:03 105.35 105.35 105.35 105.35 0.1K
14:04 105.35 105.35 105.35 105.35 0.1K
14:05 105.35 105.36 105.35 105.36 0.3K
14:06 105.36 105.37 105.36 105.37 0.7K
14:07 105.37 105.37 105.37 105.37 0.2K
14:08 105.37 105.40 105.37 105.40 0.5K
14:09 105.40 105.40 105.40 105.40 0.4K
14:10 105.40 105.40 105.40 105.40 0.2K
14:11 105.40 105.40 105.40 105.40 0.4K
14:12 105.40 105.40 105.40 105.40 0.6K
14:13 105.40 105.40 105.40 105.40 0.2K
14:14 105.40 105.40 105.33 105.33 0.2K
14:15 105.33 105.39 105.33 105.39 0.9K
14:16 105.39 105.39 105.39 105.39 0.3K
14:17 105.39 105.39 105.39 105.39 0.0K
14:18 105.40 105.40 105.33 105.33 0.4K
14:19 105.33 105.33 105.33 105.33 0.4K
14:20 105.33 105.33 105.33 105.33 0.1K
14:21 105.33 105.41 105.33 105.36 1.8K
14:22 105.36 105.36 105.36 105.36 0.1K
14:23 105.36 105.39 105.36 105.39 0.4K
14:24 105.39 105.39 105.38 105.38 0.7K
14:25 105.38 105.46 105.38 105.46 3.0K
14:26 105.46 105.51 105.46 105.51 0.2K
14:27 105.46 105.51 105.46 105.51 1.6K
14:28 105.51 105.51 105.51 105.51 0.1K
14:29 105.54 105.54 105.46 105.46 3.4K
14:30 105.46 105.46 105.46 105.46 0.4K
14:31 105.46 105.46 105.46 105.46 0.2K
14:32 105.46 105.55 105.46 105.55 0.8K
14:33 105.55 105.55 105.55 105.55 0.1K
14:34 105.60 105.60 105.60 105.60 1.2K
14:35 105.61 105.63 105.61 105.63 0.8K
14:36 105.63 105.63 105.55 105.55 1.0K
14:37 105.55 105.55 105.51 105.52 1.2K
14:38 105.52 105.58 105.52 105.58 2.9K
14:39 105.62 105.67 105.62 105.67 2.1K
14:40 105.67 105.67 105.63 105.63 0.8K
14:41 105.63 105.63 105.54 105.54 0.4K
14:42 105.54 105.54 105.54 105.54 0.1K
14:43 105.54 105.62 105.54 105.62 0.4K
14:44 105.62 105.62 105.60 105.60 0.2K
14:45 105.60 105.65 105.60 105.65 0.3K
14:46 105.65 105.65 105.65 105.65 0.1K
14:47 105.65 105.65 105.65 105.65 0.2K
14:48 105.65 105.65 105.65 105.65 0.1K
14:49 105.65 105.67 105.61 105.67 1.4K
14:50 105.67 105.76 105.67 105.76 3.7K
14:51 105.76 105.77 105.76 105.77 0.9K
14:52 105.77 105.80 105.77 105.80 4.2K
14:53 105.83 105.83 105.83 105.83 1.6K
14:54 105.80 105.80 105.80 105.80 1.3K
14:55 105.80 105.88 105.80 105.88 0.4K
14:56 105.88 105.88 105.88 105.88 0.6K
14:57 105.88 105.88 105.83 105.83 0.5K
14:58 105.83 105.83 105.82 105.82 0.3K
14:59 105.82 105.87 105.82 105.87 0.9K
15:00 105.87 105.87 105.82 105.87 1.2K
15:01 105.81 105.81 105.81 105.81 0.5K
15:02 105.81 105.82 105.81 105.82 0.3K
15:03 105.82 105.82 105.76 105.76 1.8K
15:04 105.76 105.76 105.76 105.76 0.5K
15:05 105.76 105.76 105.76 105.76 0.3K
15:06 105.76 105.77 105.76 105.77 0.7K
15:07 105.77 105.78 105.77 105.78 0.6K
15:08 105.78 105.81 105.78 105.81 0.6K
15:09 105.81 105.83 105.74 105.74 1.5K
15:10 105.74 105.74 105.74 105.74 0.1K
15:11 105.74 105.74 105.71 105.71 0.7K
15:12 105.71 105.71 105.71 105.71 0.3K
15:13 105.71 105.71 105.71 105.71 0.2K
15:14 105.71 105.84 105.67 105.84 9.3K
15:15 105.84 105.84 105.84 105.84 0.1K
15:16 105.84 105.85 105.81 105.81 1.6K
15:17 105.81 105.81 105.81 105.81 0.6K
15:18 105.85 105.86 105.85 105.86 0.8K
15:19 105.86 105.86 105.86 105.86 0.7K
15:20 105.86 105.86 105.80 105.80 1.1K
15:21 105.82 105.82 105.82 105.82 0.6K
15:22 105.82 106.00 105.82 106.00 6.9K
15:23 106.00 106.03 106.00 106.03 1.6K
15:24 106.03 106.03 106.02 106.02 1.6K
15:25 106.05 106.05 106.05 106.05 1.5K
15:26 106.07 106.08 106.03 106.08 1.5K
15:27 106.04 106.07 106.03 106.03 1.5K
15:28 106.03 106.03 106.02 106.02 0.5K
15:29 106.02 106.02 106.01 106.01 1.4K
15:30 106.01 106.04 106.01 106.04 1.1K
15:31 106.04 106.06 106.03 106.03 0.8K
15:32 106.02 106.02 105.98 105.98 2.2K
15:33 105.98 105.98 105.92 105.92 0.8K
15:34 105.88 105.93 105.88 105.93 0.6K
15:35 105.93 106.00 105.93 106.00 3.8K
15:36 106.00 106.01 106.00 106.01 0.7K
15:37 106.01 106.01 105.96 105.96 0.6K
15:38 105.96 105.99 105.96 105.99 3.1K
15:39 105.98 105.98 105.98 105.98 1.5K
15:40 106.01 106.01 106.01 106.01 1.2K
15:41 106.01 106.06 106.01 106.04 2.6K
15:42 106.05 106.05 105.98 105.98 3.3K
15:43 105.99 105.99 105.99 105.99 2.1K
15:44 105.97 106.01 105.97 106.01 2.7K
15:45 106.01 106.03 106.01 106.03 2.6K
15:46 106.03 106.04 106.03 106.04 2.7K
15:47 106.04 106.04 105.93 105.93 3.8K
15:48 105.93 105.98 105.93 105.95 4.0K
15:49 105.95 106.00 105.95 105.97 0.6K
15:50 105.98 106.04 105.98 106.03 4.5K
15:51 105.92 105.92 105.89 105.90 2.5K
15:52 105.90 105.90 105.72 105.72 8.1K
15:53 105.72 105.84 105.72 105.84 2.7K
15:54 105.75 105.75 105.71 105.71 3.4K
15:55 105.73 105.73 105.64 105.64 7.3K
15:56 105.65 105.65 105.53 105.53 11.1K
15:57 105.53 105.67 105.53 105.63 11.9K
15:58 105.64 105.64 105.60 105.60 6.9K
15:59 105.61 105.61 105.55 105.59 12.6K
16:00 105.87 105.91 105.81 105.81 399.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음