DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.01
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 102.78 103.43 102.63 102.63 4.5K
09:32 102.63 102.63 102.63 102.63 0.3K
09:33 102.63 102.86 102.63 102.86 1.0K
09:34 102.86 102.90 102.59 102.75 2.1K
09:35 102.75 102.75 102.75 102.75 0.0K
09:36 102.51 102.51 102.45 102.45 1.5K
09:37 102.45 102.45 102.45 102.45 0.9K
09:38 102.45 102.76 102.45 102.76 0.9K
09:39 102.76 102.76 101.94 101.94 3.3K
09:40 101.94 102.25 101.94 102.25 0.6K
09:41 102.25 102.25 101.96 101.96 1.6K
09:42 102.17 102.20 102.08 102.08 3.3K
09:43 102.08 102.08 101.99 101.99 3.2K
09:44 101.99 102.00 101.99 102.00 0.3K
09:45 102.00 102.07 101.98 101.98 0.7K
09:46 101.89 101.89 101.73 101.73 0.3K
09:47 101.73 101.96 101.73 101.96 0.2K
09:48 101.80 101.84 101.80 101.84 2.9K
09:49 101.96 101.97 101.96 101.97 4.0K
09:50 101.97 102.01 101.88 101.92 3.1K
09:51 101.92 102.04 101.89 102.04 5.7K
09:52 102.04 102.05 101.95 101.95 1.5K
09:53 101.85 101.85 101.76 101.76 2.0K
09:54 101.71 101.91 101.71 101.91 6.1K
09:55 101.92 101.97 101.91 101.94 1.3K
09:56 101.94 101.94 101.92 101.92 2.2K
09:57 101.92 101.92 101.88 101.88 0.4K
09:58 101.88 101.91 101.87 101.91 1.4K
09:59 101.91 101.99 101.91 101.99 3.9K
10:00 101.99 102.08 101.99 102.08 1.3K
10:01 101.90 101.90 101.78 101.84 2.8K
10:02 101.84 101.92 101.84 101.92 3.0K
10:03 101.92 101.92 101.88 101.88 1.3K
10:04 101.88 101.88 101.88 101.88 0.0K
10:05 101.85 101.93 101.84 101.84 1.4K
10:06 101.84 101.87 101.65 101.65 1.5K
10:07 101.80 101.80 101.75 101.75 2.5K
10:08 101.88 101.88 101.84 101.84 1.1K
10:09 101.84 101.84 101.73 101.80 2.3K
10:10 101.80 101.84 101.80 101.84 1.8K
10:11 101.88 101.88 101.88 101.88 0.4K
10:12 101.88 101.95 101.88 101.95 1.7K
10:13 101.95 101.95 101.92 101.92 0.4K
10:14 101.87 101.92 101.87 101.92 1.7K
10:15 101.94 101.94 101.79 101.79 4.4K
10:16 101.79 101.86 101.79 101.86 1.1K
10:17 101.91 101.91 101.91 101.91 1.1K
10:18 101.91 101.91 101.91 101.91 1.2K
10:19 101.87 102.00 101.87 102.00 7.3K
10:20 102.00 102.00 102.00 102.00 1.6K
10:21 102.00 102.03 101.97 101.97 2.5K
10:22 101.97 101.97 101.85 101.86 5.6K
10:23 101.86 101.92 101.85 101.92 3.0K
10:24 101.92 102.01 101.91 102.01 6.2K
10:25 102.01 102.01 101.93 101.93 4.2K
10:26 101.93 101.93 101.84 101.86 2.3K
10:27 101.86 101.87 101.84 101.84 2.2K
10:28 101.84 101.87 101.84 101.87 4.3K
10:29 101.84 101.90 101.81 101.81 3.6K
10:30 101.83 101.84 101.83 101.83 18.8K
10:31 101.92 101.92 101.92 101.92 8.8K
10:32 101.84 101.84 101.78 101.78 2.1K
10:33 101.78 101.95 101.78 101.95 2.3K
10:34 101.95 101.95 101.76 101.86 2.1K
10:35 101.86 101.86 101.76 101.76 9.3K
10:36 101.76 101.76 101.76 101.76 0.4K
10:37 101.75 101.76 101.70 101.76 2.1K
10:38 101.76 101.82 101.76 101.82 2.6K
10:39 101.82 101.90 101.82 101.88 1.7K
10:40 101.87 101.95 101.87 101.95 0.5K
10:41 101.95 101.95 101.88 101.94 2.6K
10:42 101.87 101.91 101.87 101.91 1.5K
10:43 101.91 101.91 101.91 101.91 0.1K
10:44 101.93 101.93 101.93 101.93 0.6K
10:45 101.93 102.00 101.90 101.90 3.2K
10:46 101.97 101.97 101.84 101.84 3.7K
10:47 101.89 101.90 101.89 101.90 2.4K
10:48 101.90 101.90 101.85 101.85 1.0K
10:49 101.85 101.88 101.85 101.88 1.3K
10:50 101.88 101.88 101.71 101.71 9.6K
10:51 101.71 101.71 101.71 101.71 0.9K
10:52 101.71 101.79 101.71 101.79 3.8K
10:53 101.82 101.84 101.82 101.84 0.8K
10:54 101.83 101.85 101.83 101.84 0.7K
10:55 101.84 101.84 101.79 101.79 0.8K
10:56 101.79 101.82 101.71 101.77 4.9K
10:57 101.77 101.80 101.73 101.73 6.2K
10:58 101.73 101.76 101.72 101.76 6.8K
10:59 101.76 101.77 101.70 101.70 5.7K
11:00 101.71 101.82 101.71 101.82 4.9K
11:01 101.82 101.84 101.82 101.84 0.4K
11:02 101.84 101.84 101.84 101.84 1.9K
11:03 101.84 101.84 101.82 101.82 2.5K
11:04 101.84 101.89 101.84 101.87 2.0K
11:05 101.93 101.96 101.86 101.92 1.5K
11:06 101.97 101.97 101.97 101.97 0.7K
11:07 101.88 101.88 101.88 101.88 2.4K
11:08 101.88 101.91 101.88 101.91 1.7K
11:09 101.91 101.91 101.87 101.87 0.8K
11:10 101.87 101.87 101.84 101.84 1.9K
11:11 101.82 101.82 101.75 101.75 8.7K
11:12 101.84 101.84 101.81 101.81 2.5K
11:13 101.81 101.81 101.81 101.81 1.4K
11:14 101.81 101.82 101.81 101.82 1.7K
11:15 101.85 101.86 101.85 101.86 1.8K
11:16 101.86 101.90 101.86 101.86 0.4K
11:17 101.84 101.85 101.84 101.84 5.0K
11:18 101.85 101.85 101.82 101.83 2.0K
11:19 101.90 101.90 101.89 101.89 3.8K
11:20 101.87 101.87 101.87 101.87 1.0K
11:21 101.87 101.88 101.87 101.88 0.2K
11:22 101.88 101.89 101.84 101.84 3.3K
11:23 101.79 101.80 101.79 101.80 2.8K
11:24 101.78 101.88 101.78 101.88 4.7K
11:25 101.90 101.97 101.90 101.91 4.4K
11:26 101.91 101.92 101.91 101.92 0.6K
11:27 101.92 101.92 101.89 101.89 1.1K
11:28 101.87 101.94 101.87 101.94 1.5K
11:29 102.02 102.02 101.96 101.96 4.6K
11:30 101.98 101.98 101.93 101.93 2.2K
11:31 101.93 101.93 101.91 101.91 0.3K
11:32 101.86 101.96 101.86 101.90 0.6K
11:33 101.90 101.94 101.90 101.91 4.3K
11:34 101.92 101.95 101.88 101.95 4.1K
11:35 101.95 101.98 101.93 101.98 4.7K
11:36 102.02 102.05 102.00 102.01 2.8K
11:37 102.04 102.06 102.01 102.01 6.9K
11:38 102.06 102.06 102.06 102.06 0.6K
11:39 102.06 102.10 102.06 102.09 3.8K
11:40 102.09 102.10 102.04 102.04 2.6K
11:41 102.09 102.09 102.04 102.09 1.3K
11:42 102.08 102.12 102.08 102.12 0.9K
11:43 102.12 102.12 102.03 102.03 1.1K
11:44 102.03 102.07 102.03 102.03 0.9K
11:45 102.03 102.19 102.03 102.19 4.0K
11:46 102.19 102.33 102.19 102.33 10.3K
11:47 102.33 102.33 102.32 102.32 0.5K
11:48 102.27 102.27 102.19 102.19 1.9K
11:49 102.19 102.26 102.19 102.25 0.5K
11:50 102.25 102.25 102.25 102.25 0.4K
11:51 102.19 102.19 102.19 102.19 0.5K
11:52 102.25 102.25 102.21 102.23 6.2K
11:53 102.23 102.23 102.22 102.22 0.2K
11:54 102.22 102.22 102.22 102.22 0.0K
11:55 102.22 102.22 102.19 102.19 1.2K
11:56 102.17 102.17 102.17 102.17 5.1K
11:57 102.12 102.14 102.12 102.14 1.4K
11:58 102.11 102.11 102.11 102.11 0.4K
11:59 102.13 102.13 102.08 102.08 0.7K
12:00 102.14 102.14 102.09 102.09 0.7K
12:01 102.13 102.13 102.10 102.10 0.5K
12:02 102.10 102.10 102.10 102.10 0.0K
12:03 102.09 102.10 102.06 102.09 5.0K
12:04 102.09 102.09 102.09 102.09 0.3K
12:05 102.09 102.09 102.09 102.09 0.2K
12:06 102.09 102.09 102.09 102.09 0.0K
12:07 102.24 102.24 102.20 102.20 20.2K
12:08 102.20 102.22 102.20 102.22 0.2K
12:09 102.22 102.22 102.21 102.22 4.4K
12:10 102.22 102.22 102.14 102.16 10.2K
12:11 102.16 102.22 102.16 102.20 6.0K
12:12 102.20 102.20 102.20 102.20 0.0K
12:13 102.20 102.21 102.20 102.21 2.6K
12:14 102.21 102.21 102.21 102.21 0.5K
12:15 102.22 102.22 102.18 102.21 6.5K
12:16 102.20 102.21 102.20 102.21 1.5K
12:17 102.19 102.19 102.19 102.19 0.7K
12:18 102.19 102.19 102.18 102.18 2.3K
12:19 102.17 102.19 102.17 102.18 2.3K
12:20 102.18 102.18 102.18 102.18 0.6K
12:21 102.18 102.18 102.18 102.18 0.4K
12:22 102.18 102.26 102.16 102.26 11.6K
12:23 102.21 102.21 102.21 102.21 0.2K
12:24 102.20 102.26 102.20 102.26 2.3K
12:25 102.26 102.42 102.19 102.42 11.5K
12:26 102.42 102.42 102.39 102.39 0.5K
12:27 102.39 102.44 102.33 102.44 4.1K
12:28 102.44 102.44 102.41 102.42 0.4K
12:29 102.42 102.42 102.41 102.41 0.3K
12:30 102.41 102.41 102.39 102.39 0.3K
12:31 102.39 102.44 102.39 102.44 1.7K
12:32 102.44 102.49 102.44 102.49 2.4K
12:33 102.57 102.57 102.57 102.57 3.9K
12:34 102.62 102.62 102.51 102.51 1.3K
12:35 102.51 102.51 102.51 102.51 0.1K
12:36 102.51 102.51 102.51 102.51 0.2K
12:37 102.51 102.55 102.51 102.55 0.2K
12:38 102.55 102.55 102.53 102.53 0.6K
12:39 102.55 102.58 102.55 102.58 3.8K
12:40 102.58 102.58 102.58 102.58 0.2K
12:41 102.58 102.58 102.58 102.58 0.0K
12:42 102.58 102.58 102.53 102.55 0.9K
12:43 102.55 102.55 102.54 102.54 0.2K
12:44 102.54 102.54 102.54 102.54 0.3K
12:45 102.54 102.58 102.54 102.58 0.7K
12:46 102.58 102.58 102.51 102.55 2.4K
12:47 102.55 102.58 102.51 102.51 0.3K
12:48 102.51 102.55 102.51 102.55 1.1K
12:49 102.55 102.56 102.54 102.56 1.1K
12:50 102.61 102.62 102.61 102.62 3.5K
12:51 102.62 102.62 102.62 102.62 0.3K
12:52 102.62 102.62 102.62 102.62 0.9K
12:53 102.62 102.62 102.62 102.62 0.2K
12:54 102.62 102.62 102.62 102.62 0.2K
12:55 102.62 102.62 102.59 102.59 1.9K
12:56 102.59 102.60 102.57 102.60 1.5K
12:57 102.63 102.83 102.63 102.83 3.7K
12:58 102.79 102.79 102.76 102.76 1.3K
12:59 102.76 102.76 102.76 102.76 0.0K
13:00 102.76 102.78 102.76 102.77 0.4K
13:01 102.77 102.77 102.77 102.77 0.1K
13:02 102.77 102.77 102.71 102.72 1.2K
13:03 102.71 102.71 102.66 102.68 1.4K
13:04 102.68 102.68 102.66 102.68 1.2K
13:05 102.68 102.68 102.67 102.68 0.5K
13:06 102.68 102.68 102.68 102.68 0.1K
13:07 102.68 102.68 102.64 102.64 1.1K
13:08 102.59 102.59 102.57 102.57 0.5K
13:09 102.57 102.57 102.55 102.57 0.9K
13:10 102.55 102.56 102.55 102.56 2.2K
13:11 102.56 102.59 102.56 102.59 1.5K
13:12 102.59 102.64 102.59 102.64 0.8K
13:13 102.64 102.68 102.63 102.68 0.3K
13:14 102.68 102.68 102.63 102.63 0.1K
13:15 102.63 102.67 102.63 102.67 0.3K
13:16 102.67 102.68 102.67 102.68 0.2K
13:17 102.64 102.65 102.61 102.61 1.9K
13:18 102.61 102.63 102.61 102.63 0.3K
13:19 102.63 102.64 102.59 102.64 1.4K
13:20 102.64 102.64 102.54 102.54 0.3K
13:21 102.59 102.59 102.59 102.59 0.4K
13:22 102.58 102.59 102.54 102.54 0.9K
13:23 102.54 102.59 102.54 102.54 2.6K
13:24 102.51 102.51 102.51 102.51 1.2K
13:25 102.51 102.51 102.51 102.51 0.1K
13:26 102.51 102.51 102.43 102.43 0.3K
13:27 102.50 102.50 102.50 102.50 0.3K
13:28 102.50 102.50 102.50 102.50 0.2K
13:29 102.50 102.50 102.50 102.50 0.4K
13:30 102.47 102.51 102.47 102.47 1.0K
13:31 102.47 102.55 102.47 102.55 0.4K
13:32 102.55 102.55 102.47 102.47 0.4K
13:33 102.47 102.55 102.46 102.47 0.9K
13:34 102.52 102.52 102.52 102.52 0.6K
13:35 102.52 102.52 102.52 102.52 1.1K
13:36 102.52 102.52 102.47 102.47 1.0K
13:37 102.47 102.49 102.47 102.49 0.3K
13:38 102.49 102.49 102.42 102.42 2.1K
13:39 102.42 102.45 102.40 102.45 0.7K
13:40 102.45 102.45 102.45 102.45 0.4K
13:41 102.42 102.42 102.42 102.42 0.7K
13:42 102.42 102.42 102.38 102.42 0.8K
13:43 102.42 102.44 102.42 102.44 8.2K
13:44 102.47 102.47 102.45 102.45 0.8K
13:45 102.45 102.45 102.43 102.43 1.3K
13:46 102.47 102.47 102.43 102.43 0.5K
13:47 102.43 102.43 102.40 102.40 0.2K
13:48 102.40 102.40 102.40 102.40 0.1K
13:49 102.45 102.46 102.41 102.46 0.7K
13:50 102.46 102.46 102.37 102.37 2.1K
13:51 102.37 102.37 102.29 102.29 0.6K
13:52 102.29 102.31 102.29 102.31 0.2K
13:53 102.28 102.28 102.28 102.28 0.9K
13:54 102.28 102.28 102.24 102.24 0.4K
13:55 102.23 102.23 102.16 102.16 0.9K
13:56 102.16 102.16 102.14 102.14 1.0K
13:57 102.14 102.18 102.14 102.18 2.9K
13:58 102.16 102.16 102.14 102.14 2.4K
13:59 102.18 102.19 102.18 102.19 7.5K
14:00 102.19 102.20 102.19 102.20 0.2K
14:01 102.20 102.20 102.18 102.18 1.0K
14:02 102.19 102.19 102.14 102.14 0.5K
14:03 102.14 102.14 102.14 102.14 0.2K
14:04 102.14 102.14 102.14 102.14 1.4K
14:05 102.14 102.19 102.14 102.18 1.3K
14:06 102.18 102.23 102.18 102.23 4.2K
14:07 102.25 102.33 102.21 102.33 8.1K
14:08 102.33 102.35 102.33 102.35 4.7K
14:09 102.35 102.41 102.35 102.41 0.2K
14:10 102.41 102.41 102.32 102.33 2.0K
14:11 102.33 102.33 102.29 102.31 0.8K
14:12 102.31 102.31 102.31 102.31 0.5K
14:13 102.31 102.31 102.26 102.26 0.4K
14:14 102.26 102.26 102.23 102.26 5.6K
14:15 102.26 102.26 102.26 102.26 0.3K
14:16 102.20 102.27 102.20 102.27 1.8K
14:17 102.27 102.27 102.19 102.19 1.1K
14:18 102.18 102.21 102.18 102.21 1.9K
14:19 102.21 102.23 102.21 102.23 7.9K
14:20 102.19 102.19 102.19 102.19 0.6K
14:21 102.19 102.22 102.18 102.22 3.4K
14:22 102.21 102.21 102.20 102.21 1.1K
14:23 102.21 102.22 102.19 102.22 0.8K
14:24 102.22 102.22 102.22 102.22 0.4K
14:25 102.22 102.39 102.21 102.39 5.2K
14:26 102.39 102.39 102.39 102.39 0.2K
14:27 102.39 102.39 102.35 102.35 1.1K
14:28 102.34 102.34 102.34 102.34 0.6K
14:29 102.34 102.34 102.29 102.34 0.9K
14:30 102.34 102.34 102.32 102.32 1.1K
14:31 102.32 102.34 102.30 102.34 1.0K
14:32 102.40 102.41 102.40 102.41 3.2K
14:33 102.45 102.50 102.45 102.50 1.4K
14:34 102.50 102.52 102.50 102.52 0.7K
14:35 102.52 102.52 102.50 102.50 1.3K
14:36 102.50 102.50 102.47 102.47 1.5K
14:37 102.47 102.48 102.46 102.48 2.2K
14:38 102.48 102.53 102.48 102.51 0.7K
14:39 102.51 102.51 102.51 102.51 0.2K
14:40 102.52 102.71 102.48 102.71 7.8K
14:41 102.71 102.76 102.71 102.76 0.3K
14:42 102.76 102.76 102.61 102.61 3.0K
14:43 102.68 102.68 102.65 102.65 0.5K
14:44 102.65 102.71 102.64 102.64 1.8K
14:45 102.59 102.59 102.57 102.57 1.3K
14:46 102.60 102.63 102.60 102.61 1.4K
14:47 102.63 102.76 102.63 102.75 2.4K
14:48 102.75 102.75 102.68 102.69 1.7K
14:49 102.68 102.69 102.68 102.69 0.6K
14:50 102.69 102.69 102.65 102.65 0.7K
14:51 102.65 102.69 102.65 102.69 1.2K
14:52 102.69 102.69 102.65 102.65 0.6K
14:53 102.69 102.70 102.64 102.64 3.7K
14:54 102.64 102.69 102.62 102.69 1.3K
14:55 102.69 102.69 102.62 102.62 2.2K
14:56 102.62 102.62 102.55 102.55 2.2K
14:57 102.51 102.57 102.51 102.56 5.3K
14:58 102.56 102.56 102.52 102.52 1.5K
14:59 102.48 102.53 102.48 102.49 2.4K
15:00 102.50 102.56 102.48 102.56 2.1K
15:01 102.56 102.56 102.45 102.46 2.5K
15:02 102.49 102.49 102.45 102.45 1.8K
15:03 102.45 102.45 102.34 102.34 2.9K
15:04 102.40 102.40 102.33 102.36 6.8K
15:05 102.35 102.44 102.34 102.41 2.0K
15:06 102.35 102.36 102.35 102.36 1.3K
15:07 102.35 102.39 102.34 102.39 3.2K
15:08 102.33 102.33 102.33 102.33 1.5K
15:09 102.32 102.39 102.30 102.30 2.6K
15:10 102.30 102.33 102.30 102.31 1.8K
15:11 102.31 102.43 102.30 102.43 6.8K
15:12 102.43 102.43 102.37 102.37 2.3K
15:13 102.35 102.35 102.34 102.34 2.5K
15:14 102.33 102.41 102.33 102.41 3.1K
15:15 102.49 102.54 102.43 102.43 2.2K
15:16 102.43 102.48 102.39 102.40 2.1K
15:17 102.40 102.46 102.40 102.41 1.7K
15:18 102.40 102.46 102.37 102.37 2.0K
15:19 102.37 102.41 102.34 102.35 3.2K
15:20 102.35 102.36 102.35 102.35 1.8K
15:21 102.35 102.36 102.33 102.36 3.1K
15:22 102.41 102.51 102.41 102.46 3.8K
15:23 102.60 102.63 102.56 102.56 6.1K
15:24 102.51 102.57 102.51 102.57 2.6K
15:25 102.51 102.54 102.51 102.54 1.6K
15:26 102.51 102.57 102.51 102.57 2.8K
15:27 102.61 102.61 102.58 102.58 3.2K
15:28 102.57 102.57 102.54 102.54 3.1K
15:29 102.56 102.56 102.49 102.54 4.0K
15:30 102.55 102.57 102.48 102.48 2.4K
15:31 102.49 102.54 102.49 102.54 1.8K
15:32 102.48 102.53 102.48 102.53 2.6K
15:33 102.49 102.65 102.49 102.65 4.7K
15:34 102.61 102.61 102.55 102.56 3.1K
15:35 102.58 102.59 102.58 102.59 1.9K
15:36 102.66 102.66 102.58 102.58 3.5K
15:37 102.59 102.70 102.59 102.70 2.4K
15:38 102.69 102.71 102.65 102.65 2.4K
15:39 102.67 102.74 102.63 102.74 4.7K
15:40 102.74 102.79 102.74 102.79 4.9K
15:41 102.79 102.79 102.75 102.75 1.5K
15:42 102.75 102.75 102.72 102.72 2.4K
15:43 102.72 102.87 102.72 102.84 5.5K
15:44 102.81 102.89 102.81 102.89 3.7K
15:45 102.89 103.00 102.89 102.96 8.6K
15:46 103.00 103.00 102.95 102.97 21.9K
15:47 102.97 102.97 102.92 102.96 2.5K
15:48 102.96 102.97 102.88 102.93 9.6K
15:49 102.93 102.98 102.86 102.86 2.9K
15:50 102.84 102.90 102.84 102.90 6.1K
15:51 102.90 102.95 102.84 102.84 5.4K
15:52 102.84 102.86 102.84 102.86 2.1K
15:53 102.84 102.86 102.82 102.84 17.6K
15:54 102.87 102.95 102.87 102.93 10.0K
15:55 102.93 102.97 102.87 102.87 8.7K
15:56 102.80 102.91 102.80 102.91 21.7K
15:57 102.95 102.95 102.90 102.90 7.5K
15:58 102.86 102.86 102.83 102.85 16.6K
15:59 102.86 102.91 102.86 102.91 6.3K
16:00 102.88 102.90 102.64 102.76 267.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음