DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.01
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 106.00 107.81 106.00 107.81 3.1K
09:32 107.81 107.81 105.81 105.81 0.5K
09:33 105.81 105.81 105.62 105.62 0.6K
09:34 105.62 105.62 105.57 105.57 1.8K
09:35 105.57 105.57 105.57 105.57 0.0K
09:36 105.57 105.57 105.54 105.54 2.7K
09:37 105.54 105.57 105.51 105.51 0.7K
09:38 105.51 105.51 105.51 105.51 0.3K
09:39 105.50 105.50 105.48 105.48 0.5K
09:40 105.48 105.48 105.48 105.48 0.3K
09:41 105.48 105.48 105.08 105.08 0.6K
09:42 105.10 105.15 105.10 105.15 10.8K
09:43 105.12 105.13 105.12 105.13 3.0K
09:44 105.27 105.27 105.27 105.27 0.9K
09:45 105.27 105.27 105.14 105.14 0.3K
09:46 105.14 105.18 105.14 105.18 1.7K
09:47 105.18 105.18 105.12 105.12 1.6K
09:48 105.06 105.12 105.06 105.12 4.6K
09:49 104.89 105.04 104.89 105.04 10.5K
09:50 105.05 105.05 104.97 104.97 0.8K
09:51 104.97 104.97 104.97 104.97 0.5K
09:52 104.96 104.96 104.96 104.96 0.9K
09:53 104.96 104.96 104.92 104.92 0.8K
09:54 104.92 104.92 104.87 104.87 0.7K
09:55 104.87 104.87 104.81 104.81 3.2K
09:56 104.69 104.69 104.60 104.60 0.9K
09:57 104.52 104.63 104.27 104.27 4.2K
09:58 104.27 104.27 104.16 104.16 1.5K
09:59 104.16 104.16 104.13 104.13 2.2K
10:00 103.92 104.10 103.92 104.10 3.7K
10:01 104.10 104.10 103.97 103.97 0.3K
10:02 103.98 103.98 103.82 103.82 2.6K
10:03 103.82 103.82 103.66 103.66 1.3K
10:04 103.66 103.66 103.66 103.66 0.3K
10:05 103.66 103.66 103.31 103.31 0.7K
10:06 103.44 103.44 103.33 103.41 3.4K
10:07 103.41 103.41 103.35 103.35 1.7K
10:08 103.35 103.39 103.30 103.30 4.5K
10:09 103.30 103.30 103.20 103.21 0.7K
10:10 103.21 103.21 103.03 103.03 2.0K
10:11 103.03 103.03 103.03 103.03 0.6K
10:12 103.03 103.13 103.03 103.13 4.4K
10:13 103.21 103.21 103.02 103.03 8.9K
10:14 103.03 103.03 103.03 103.03 0.3K
10:15 103.03 103.03 103.03 103.03 0.5K
10:16 103.03 103.03 103.02 103.02 1.3K
10:17 103.02 103.14 103.02 103.14 0.6K
10:18 103.14 103.23 103.13 103.23 3.8K
10:19 103.23 103.26 103.23 103.26 6.8K
10:20 103.26 103.26 103.26 103.26 0.2K
10:21 103.45 103.45 103.45 103.45 1.1K
10:22 103.45 103.49 103.45 103.46 0.4K
10:23 103.46 103.46 103.46 103.46 0.7K
10:24 103.32 103.32 103.32 103.32 2.1K
10:25 103.40 103.40 103.40 103.40 0.3K
10:26 103.40 103.40 103.40 103.40 0.4K
10:27 103.40 103.54 103.40 103.49 3.0K
10:28 103.49 103.62 103.49 103.50 1.3K
10:29 103.50 103.50 103.50 103.50 0.3K
10:30 103.50 103.56 103.50 103.56 0.2K
10:31 103.56 103.57 103.55 103.55 1.3K
10:32 103.55 103.55 103.28 103.28 2.0K
10:33 103.28 103.38 103.18 103.18 0.7K
10:34 103.18 103.18 103.11 103.11 3.9K
10:35 103.11 103.11 103.01 103.05 1.4K
10:36 103.05 103.05 103.03 103.03 1.5K
10:37 103.03 103.03 103.03 103.03 0.4K
10:38 102.64 102.64 102.59 102.61 3.0K
10:39 102.61 102.69 102.61 102.69 1.1K
10:40 102.69 102.69 102.61 102.61 1.3K
10:41 102.58 102.82 102.58 102.82 5.0K
10:42 102.82 102.82 102.82 102.82 0.2K
10:43 102.82 102.83 102.73 102.83 4.1K
10:44 102.83 102.83 102.54 102.54 2.1K
10:45 102.54 102.54 102.31 102.31 0.9K
10:46 102.22 102.53 102.22 102.53 12.1K
10:47 102.59 102.83 102.51 102.83 0.9K
10:48 102.45 102.45 102.45 102.45 0.4K
10:49 102.45 102.45 102.45 102.45 0.8K
10:50 102.45 102.45 102.42 102.42 0.4K
10:51 102.42 102.42 102.38 102.38 0.4K
10:52 102.38 102.39 102.38 102.39 0.6K
10:53 102.39 102.39 102.18 102.18 0.9K
10:54 102.18 102.18 102.14 102.14 1.0K
10:55 102.14 102.14 102.14 102.14 1.3K
10:56 102.12 102.12 102.12 102.12 0.4K
10:57 102.12 102.12 102.12 102.12 0.3K
10:58 102.12 102.13 102.12 102.13 0.3K
10:59 102.13 102.13 102.13 102.13 0.2K
11:00 102.13 102.13 102.01 102.01 0.5K
11:01 102.01 102.01 102.01 102.01 0.4K
11:02 102.01 102.01 101.78 101.78 1.5K
11:03 101.93 101.93 101.90 101.90 2.8K
11:04 101.90 101.97 101.90 101.97 2.1K
11:05 101.97 102.03 101.97 102.03 0.3K
11:06 102.03 102.25 102.03 102.25 1.6K
11:07 102.25 102.43 102.19 102.43 0.5K
11:08 102.43 102.45 102.33 102.45 1.5K
11:09 102.45 102.45 102.41 102.43 1.0K
11:10 102.43 102.43 102.43 102.43 0.8K
11:11 102.30 102.32 102.30 102.32 0.4K
11:12 102.32 102.40 102.32 102.32 0.6K
11:13 102.32 102.32 102.32 102.32 0.2K
11:14 102.32 102.32 102.29 102.29 0.6K
11:15 102.29 102.30 102.29 102.30 1.5K
11:16 102.30 102.43 102.30 102.43 1.2K
11:17 102.43 102.43 102.43 102.43 0.4K
11:18 102.24 102.24 102.23 102.23 0.4K
11:19 102.23 102.36 102.23 102.36 1.3K
11:20 102.33 102.33 102.33 102.33 0.8K
11:21 102.33 102.39 102.28 102.39 0.5K
11:22 102.24 102.24 102.24 102.24 0.2K
11:23 102.24 102.24 102.24 102.24 0.3K
11:24 102.24 102.27 102.16 102.16 2.2K
11:25 102.16 102.16 102.12 102.12 0.6K
11:26 102.21 102.30 102.16 102.30 3.9K
11:27 102.30 102.30 102.30 102.30 1.0K
11:28 102.13 102.13 102.13 102.13 0.8K
11:29 102.13 102.13 102.13 102.13 0.7K
11:30 102.13 102.25 102.13 102.25 0.9K
11:31 102.20 102.20 102.05 102.05 7.3K
11:32 102.05 102.16 102.05 102.16 0.3K
11:33 102.13 102.13 102.13 102.13 1.0K
11:34 102.13 102.16 102.03 102.03 3.0K
11:35 102.03 102.03 101.98 102.00 3.1K
11:36 102.00 102.00 101.90 102.00 1.9K
11:37 102.00 102.00 101.87 101.87 1.2K
11:38 101.87 102.02 101.87 102.02 1.0K
11:39 102.02 102.02 102.02 102.02 0.5K
11:40 101.94 102.03 101.94 102.03 0.9K
11:41 102.03 102.03 101.93 101.93 4.6K
11:42 101.93 102.00 101.93 102.00 6.6K
11:43 102.06 102.09 102.06 102.09 11.6K
11:44 102.05 102.05 101.88 101.88 2.7K
11:45 101.88 101.95 101.88 101.95 0.7K
11:46 101.95 102.02 101.95 102.02 1.0K
11:47 102.02 102.02 102.02 102.02 0.2K
11:48 102.02 102.02 102.01 102.01 0.6K
11:49 102.01 102.03 102.01 102.02 1.5K
11:50 102.02 102.02 102.02 102.02 0.1K
11:51 102.02 102.10 102.02 102.10 4.9K
11:52 102.10 102.10 102.10 102.10 0.6K
11:53 102.10 102.10 102.00 102.00 2.2K
11:54 102.03 102.03 102.03 102.03 1.4K
11:55 102.06 102.06 102.06 102.06 1.7K
11:56 101.93 101.96 101.93 101.96 2.7K
11:57 101.96 101.97 101.96 101.97 0.2K
11:58 101.97 102.04 101.97 102.04 0.4K
11:59 102.04 102.04 101.97 101.97 4.3K
12:00 101.97 101.97 101.97 101.97 1.1K
12:01 101.97 101.97 101.97 101.97 0.8K
12:02 101.97 102.00 101.97 102.00 6.7K
12:03 102.00 102.00 101.99 101.99 5.3K
12:04 101.99 102.01 101.99 102.01 2.6K
12:05 101.93 101.97 101.88 101.88 2.9K
12:06 101.88 101.97 101.88 101.97 0.7K
12:07 101.97 101.97 101.88 101.88 0.2K
12:08 101.88 101.99 101.88 101.99 0.5K
12:09 102.00 102.03 101.99 102.03 2.4K
12:10 102.03 102.07 102.03 102.07 13.6K
12:11 102.07 102.07 102.07 102.07 0.6K
12:12 102.07 102.07 102.01 102.07 1.3K
12:13 102.07 102.07 102.00 102.00 1.4K
12:14 102.03 102.07 102.03 102.03 3.8K
12:15 102.03 102.37 102.00 102.36 9.9K
12:16 102.36 102.39 102.36 102.38 0.4K
12:17 102.34 102.34 102.34 102.34 1.9K
12:18 102.33 102.33 102.22 102.32 1.5K
12:19 102.32 102.32 102.21 102.21 1.1K
12:20 102.21 102.45 102.21 102.45 0.8K
12:21 102.45 102.45 102.20 102.20 1.1K
12:22 102.28 102.28 102.22 102.28 0.4K
12:23 102.30 102.30 102.18 102.18 2.7K
12:24 102.18 102.18 102.10 102.10 0.6K
12:25 102.10 102.26 102.10 102.26 0.7K
12:26 102.26 102.26 102.16 102.16 0.6K
12:27 102.16 102.16 102.09 102.09 0.5K
12:28 102.09 102.09 102.09 102.09 0.1K
12:29 102.09 102.10 102.09 102.10 0.6K
12:30 102.10 102.16 102.10 102.16 0.4K
12:31 102.16 102.16 102.16 102.16 0.1K
12:32 102.16 102.16 102.09 102.09 0.3K
12:33 102.09 102.15 102.09 102.15 0.9K
12:34 102.15 102.15 102.15 102.15 0.2K
12:35 102.15 102.15 102.15 102.15 0.4K
12:36 102.15 102.15 102.14 102.14 0.3K
12:37 102.18 102.18 102.18 102.18 1.3K
12:38 102.18 102.18 102.13 102.18 0.9K
12:39 102.18 102.24 102.18 102.24 0.3K
12:40 102.24 102.24 102.24 102.24 0.3K
12:41 102.24 102.24 102.24 102.24 0.3K
12:42 102.29 102.45 102.29 102.45 1.9K
12:43 102.45 102.55 102.40 102.46 6.7K
12:44 102.46 102.67 102.46 102.67 1.7K
12:45 102.69 102.79 102.68 102.79 0.8K
12:46 102.71 102.73 102.63 102.63 6.5K
12:47 102.63 102.63 102.46 102.48 2.0K
12:48 102.48 102.54 102.48 102.50 0.5K
12:49 102.50 102.50 102.50 102.50 0.5K
12:50 102.52 102.52 102.45 102.50 1.3K
12:51 102.50 102.50 102.50 102.50 0.1K
12:52 102.50 102.50 102.50 102.50 0.3K
12:53 102.50 102.50 102.44 102.44 0.4K
12:54 102.44 102.48 102.44 102.48 0.7K
12:55 102.48 102.48 102.48 102.48 0.5K
12:56 102.48 102.48 102.48 102.48 0.2K
12:57 102.48 102.48 102.44 102.44 0.6K
12:58 102.44 102.44 102.44 102.44 0.9K
12:59 102.44 102.44 102.44 102.44 0.0K
13:00 102.44 102.45 102.38 102.38 2.3K
13:01 102.38 102.38 102.38 102.38 0.0K
13:02 102.38 102.38 102.38 102.38 0.3K
13:03 102.38 102.47 102.38 102.43 0.6K
13:04 102.43 102.43 102.43 102.43 1.5K
13:05 102.43 102.43 102.38 102.38 0.6K
13:06 102.38 102.38 102.38 102.38 0.4K
13:07 102.38 102.38 102.38 102.38 0.2K
13:08 102.38 102.38 102.38 102.38 0.0K
13:09 102.38 102.38 102.33 102.33 1.4K
13:10 102.33 102.41 102.33 102.41 0.1K
13:11 102.41 102.41 102.35 102.35 0.3K
13:12 102.35 102.36 102.35 102.36 0.5K
13:13 102.41 102.41 102.31 102.31 1.5K
13:14 102.31 102.48 102.31 102.48 2.2K
13:15 102.48 102.48 102.40 102.40 0.3K
13:16 102.38 102.38 102.38 102.38 1.0K
13:17 102.38 102.56 102.38 102.56 1.4K
13:18 102.56 102.56 102.52 102.52 1.4K
13:19 102.52 102.52 102.52 102.52 0.2K
13:20 102.57 102.57 102.57 102.57 0.6K
13:21 102.56 102.56 102.50 102.50 0.8K
13:22 102.48 102.49 102.44 102.44 1.2K
13:23 102.44 102.44 102.44 102.44 0.4K
13:24 102.44 102.44 102.44 102.44 0.6K
13:25 102.44 102.44 102.41 102.41 0.4K
13:26 102.41 102.41 102.41 102.41 0.2K
13:27 102.41 102.47 102.41 102.47 0.4K
13:28 102.47 102.47 102.39 102.39 0.3K
13:29 102.39 102.39 102.39 102.39 0.0K
13:30 102.39 102.39 102.39 102.39 0.1K
13:31 102.39 102.43 102.39 102.43 1.1K
13:32 102.43 102.46 102.43 102.44 1.3K
13:33 102.44 102.44 102.27 102.42 0.7K
13:34 102.42 102.42 102.38 102.38 0.6K
13:35 102.38 102.48 102.38 102.48 1.8K
13:36 102.48 102.48 102.46 102.46 0.6K
13:37 102.46 102.46 102.44 102.44 0.7K
13:38 102.44 102.44 102.44 102.44 0.2K
13:39 102.44 102.44 102.44 102.44 0.5K
13:40 102.44 102.61 102.44 102.61 2.6K
13:41 102.61 102.61 102.61 102.61 0.2K
13:42 102.53 102.53 102.52 102.52 1.4K
13:43 102.52 102.52 102.52 102.52 0.4K
13:44 102.52 102.52 102.50 102.50 1.3K
13:45 102.50 102.50 102.50 102.50 0.6K
13:46 102.50 102.50 102.50 102.50 0.2K
13:47 102.50 102.50 102.48 102.48 1.0K
13:48 102.48 102.54 102.48 102.54 0.6K
13:49 102.54 102.54 102.53 102.53 0.5K
13:50 102.53 102.53 102.53 102.53 0.1K
13:51 102.53 102.53 102.53 102.53 0.1K
13:52 102.55 102.55 102.51 102.51 0.6K
13:53 102.51 102.51 102.51 102.51 0.2K
13:54 102.51 102.51 102.51 102.51 0.3K
13:55 102.51 102.51 102.51 102.51 0.2K
13:56 102.51 102.53 102.47 102.47 1.2K
13:57 102.47 102.57 102.47 102.57 2.2K
13:58 102.57 102.57 102.54 102.54 0.2K
13:59 102.54 102.54 102.54 102.54 0.1K
14:00 102.54 102.58 102.54 102.58 0.3K
14:01 102.49 102.58 102.49 102.54 0.7K
14:02 102.54 102.54 102.54 102.54 0.4K
14:03 102.54 102.54 102.50 102.52 1.7K
14:04 102.52 102.52 102.52 102.52 0.4K
14:05 102.52 102.52 102.51 102.51 0.5K
14:06 102.51 102.51 102.46 102.49 0.5K
14:07 102.49 102.49 102.44 102.44 1.6K
14:08 102.44 102.44 102.44 102.44 0.2K
14:09 102.46 102.46 102.46 102.46 0.6K
14:10 102.46 102.46 102.46 102.46 0.1K
14:11 102.42 102.42 102.42 102.42 0.2K
14:12 102.42 102.42 102.42 102.42 0.1K
14:13 102.42 102.42 102.36 102.37 1.5K
14:14 102.37 102.37 102.36 102.36 0.7K
14:15 102.32 102.48 102.32 102.48 7.2K
14:16 102.48 102.50 102.44 102.44 1.3K
14:17 102.44 102.44 102.44 102.44 0.2K
14:18 102.44 102.44 102.39 102.44 2.5K
14:19 102.44 102.45 102.44 102.45 0.4K
14:20 102.40 102.41 102.40 102.41 0.8K
14:21 102.41 102.41 102.41 102.41 0.4K
14:22 102.41 102.41 102.41 102.41 0.0K
14:23 102.41 102.43 102.40 102.43 0.6K
14:24 102.43 102.43 102.43 102.43 0.5K
14:25 102.43 102.43 102.43 102.43 0.2K
14:26 102.43 102.49 102.43 102.49 1.0K
14:27 102.48 102.57 102.48 102.57 1.1K
14:28 102.57 102.61 102.57 102.61 0.4K
14:29 102.61 102.73 102.61 102.68 3.2K
14:30 102.68 102.68 102.68 102.68 0.0K
14:31 102.60 102.60 102.60 102.60 0.6K
14:32 102.60 102.66 102.60 102.66 0.2K
14:33 102.66 102.66 102.54 102.54 0.9K
14:34 102.54 102.54 102.52 102.52 0.7K
14:35 102.52 102.54 102.52 102.54 0.5K
14:36 102.51 102.54 102.51 102.54 0.3K
14:37 102.54 102.54 102.54 102.54 0.3K
14:38 102.54 102.54 102.48 102.48 1.6K
14:39 102.48 102.50 102.48 102.50 1.5K
14:40 102.50 102.50 102.50 102.50 2.1K
14:41 102.39 102.39 102.38 102.38 1.4K
14:42 102.38 102.38 102.38 102.38 0.6K
14:43 102.38 102.38 102.38 102.38 0.4K
14:44 102.38 102.38 102.38 102.38 0.7K
14:45 102.37 102.42 102.37 102.42 0.8K
14:46 102.42 102.42 102.42 102.42 0.5K
14:47 102.42 102.51 102.39 102.41 11.2K
14:48 102.41 102.43 102.41 102.43 0.4K
14:49 102.43 102.44 102.43 102.44 1.5K
14:50 102.44 102.44 102.37 102.37 2.0K
14:51 102.37 102.37 102.37 102.37 0.1K
14:52 102.37 102.37 102.37 102.37 0.9K
14:53 102.29 102.29 102.29 102.29 1.7K
14:54 102.29 102.33 102.29 102.29 0.5K
14:55 102.29 102.29 102.29 102.29 0.0K
14:56 102.29 102.29 102.29 102.29 0.3K
14:57 102.29 102.29 102.26 102.26 3.4K
14:58 102.26 102.26 102.20 102.20 1.4K
14:59 102.20 102.20 102.20 102.20 0.4K
15:00 102.20 102.20 102.16 102.16 1.1K
15:01 102.11 102.14 102.10 102.13 5.6K
15:02 102.15 102.17 102.15 102.17 1.7K
15:03 102.17 102.17 102.13 102.13 0.5K
15:04 102.13 102.19 102.13 102.19 2.0K
15:05 102.19 102.19 102.19 102.19 0.1K
15:06 102.19 102.19 102.18 102.18 1.5K
15:07 102.18 102.18 102.13 102.13 1.3K
15:08 102.13 102.14 102.13 102.14 1.8K
15:09 102.14 102.14 102.14 102.14 0.3K
15:10 102.11 102.14 102.11 102.14 0.7K
15:11 102.14 102.14 102.14 102.14 0.3K
15:12 102.14 102.24 102.14 102.24 2.6K
15:13 102.15 102.21 102.15 102.21 1.4K
15:14 102.21 102.21 102.21 102.21 1.1K
15:15 102.21 102.21 102.21 102.21 0.2K
15:16 102.25 102.25 102.25 102.25 2.2K
15:17 102.25 102.28 102.24 102.28 2.9K
15:18 102.28 102.28 102.27 102.27 1.0K
15:19 102.27 102.30 102.27 102.30 0.6K
15:20 102.30 102.32 102.26 102.26 2.9K
15:21 102.26 102.34 102.26 102.34 1.6K
15:22 102.34 102.34 102.31 102.31 1.5K
15:23 102.24 102.24 102.24 102.24 1.3K
15:24 102.24 102.35 102.24 102.35 1.8K
15:25 102.35 102.35 102.34 102.34 1.8K
15:26 102.34 102.34 102.34 102.34 0.2K
15:27 102.34 102.34 102.34 102.34 0.3K
15:28 102.34 102.39 102.29 102.39 6.5K
15:29 102.39 102.39 102.39 102.39 0.4K
15:30 102.39 102.43 102.39 102.43 0.9K
15:31 102.41 102.41 102.38 102.38 3.0K
15:32 102.39 102.41 102.39 102.41 1.0K
15:33 102.41 102.41 102.31 102.32 4.1K
15:34 102.32 102.33 102.31 102.33 1.8K
15:35 102.34 102.34 102.33 102.33 0.7K
15:36 102.27 102.29 102.27 102.29 2.7K
15:37 102.29 102.32 102.29 102.29 1.7K
15:38 102.29 102.29 102.28 102.28 2.7K
15:39 102.28 102.29 102.28 102.29 0.8K
15:40 102.29 102.29 102.25 102.27 3.7K
15:41 102.27 102.29 102.27 102.29 4.1K
15:42 102.29 102.29 102.22 102.22 2.1K
15:43 102.24 102.24 102.19 102.19 2.9K
15:44 102.19 102.19 102.13 102.13 4.2K
15:45 102.11 102.14 102.11 102.14 4.0K
15:46 102.14 102.14 102.13 102.13 1.3K
15:47 102.15 102.15 102.12 102.15 6.1K
15:48 102.15 102.17 102.11 102.17 19.6K
15:49 102.16 102.17 102.16 102.17 2.4K
15:50 102.18 102.23 102.18 102.22 4.8K
15:51 102.21 102.23 102.11 102.23 14.3K
15:52 102.21 102.28 102.19 102.22 8.2K
15:53 102.23 102.28 102.20 102.26 11.8K
15:54 102.21 102.25 102.16 102.16 7.0K
15:55 102.20 102.23 102.20 102.23 15.6K
15:56 102.19 102.30 102.19 102.22 18.9K
15:57 102.21 102.23 102.21 102.23 19.1K
15:58 102.24 102.24 102.15 102.15 17.7K
15:59 102.11 102.11 102.07 102.08 22.1K
16:00 102.10 102.19 102.05 102.17 223.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음