DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.01
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 103.99 103.99 101.31 101.31 2.7K
09:32 101.31 104.25 101.31 104.25 0.1K
09:33 104.55 104.55 104.55 104.55 0.4K
09:34 104.55 104.55 104.55 104.55 0.2K
09:35 104.55 104.55 104.07 104.07 0.7K
09:36 104.07 104.07 104.07 104.07 0.1K
09:37 104.07 104.07 104.00 104.00 0.1K
09:38 104.00 104.00 104.00 104.00 0.0K
09:39 104.00 104.00 103.58 103.58 0.2K
09:40 103.58 103.58 103.58 103.58 0.1K
09:41 103.58 103.64 103.53 103.53 4.5K
09:42 103.52 103.74 103.52 103.74 0.7K
09:43 103.56 103.56 103.43 103.43 3.3K
09:44 103.33 103.33 103.33 103.33 0.3K
09:45 103.33 103.33 103.33 103.33 0.2K
09:46 103.37 103.37 103.37 103.37 1.0K
09:47 103.34 103.44 103.34 103.44 1.7K
09:48 103.44 103.46 103.42 103.44 0.5K
09:49 103.50 103.50 103.50 103.50 1.2K
09:50 103.41 103.41 103.38 103.38 0.5K
09:51 103.38 103.38 103.29 103.29 7.5K
09:52 103.29 103.29 103.21 103.21 0.2K
09:53 103.21 103.34 103.21 103.34 3.9K
09:54 103.34 103.34 103.30 103.30 0.2K
09:55 103.30 103.30 103.23 103.23 0.2K
09:56 103.23 103.25 103.16 103.25 3.0K
09:57 103.32 103.33 103.32 103.33 0.7K
09:58 103.33 103.33 103.26 103.26 0.8K
09:59 103.26 103.26 103.25 103.25 2.5K
10:00 103.19 103.22 103.19 103.22 11.1K
10:01 103.22 103.22 103.12 103.12 3.1K
10:02 103.12 103.12 103.09 103.09 2.1K
10:03 103.09 103.18 103.09 103.15 6.5K
10:04 103.15 103.15 102.95 102.95 3.2K
10:05 102.95 102.95 102.89 102.89 1.3K
10:06 102.87 102.87 102.83 102.83 0.5K
10:07 102.83 102.95 102.83 102.95 4.1K
10:08 102.95 102.95 102.83 102.84 0.4K
10:09 102.84 102.84 102.84 102.84 0.2K
10:10 102.84 102.84 102.84 102.84 0.0K
10:11 102.83 102.84 102.83 102.84 0.5K
10:12 102.84 102.84 102.83 102.83 0.9K
10:13 102.75 102.75 102.58 102.58 2.9K
10:14 102.46 102.46 102.45 102.45 0.4K
10:15 102.55 102.55 102.55 102.55 3.1K
10:16 102.53 102.53 102.45 102.52 1.1K
10:17 102.52 102.52 102.52 102.52 0.0K
10:18 102.52 102.52 102.52 102.52 0.0K
10:19 102.52 102.61 102.52 102.61 1.0K
10:20 102.67 102.67 102.67 102.67 0.5K
10:21 102.67 102.88 102.67 102.88 0.6K
10:22 102.88 102.88 102.70 102.70 1.1K
10:23 102.70 102.70 102.70 102.70 0.1K
10:24 102.70 102.70 102.70 102.70 0.2K
10:25 102.70 102.70 102.70 102.70 0.1K
10:26 102.70 102.70 102.70 102.70 0.3K
10:27 102.70 102.70 102.70 102.70 0.1K
10:28 102.70 102.70 102.51 102.51 1.0K
10:29 102.51 102.55 102.51 102.55 0.6K
10:30 102.55 102.55 102.55 102.55 0.1K
10:31 102.55 102.62 102.55 102.62 0.8K
10:32 102.60 102.60 102.60 102.60 0.3K
10:33 102.60 102.69 102.60 102.69 2.1K
10:34 102.73 102.73 102.73 102.73 0.6K
10:35 102.73 102.73 102.70 102.73 0.5K
10:36 102.73 102.78 102.73 102.78 1.2K
10:37 102.78 102.78 102.78 102.78 0.1K
10:38 102.79 102.79 102.76 102.76 0.6K
10:39 102.76 102.76 102.76 102.76 0.1K
10:40 102.76 102.76 102.76 102.76 0.1K
10:41 102.76 102.76 102.76 102.76 0.1K
10:42 102.71 102.71 102.71 102.71 0.3K
10:43 102.71 102.71 102.71 102.71 0.1K
10:44 102.92 102.96 102.92 102.96 1.8K
10:45 102.96 102.96 102.96 102.96 0.3K
10:46 103.03 103.03 103.03 103.03 0.9K
10:47 103.08 103.08 102.89 102.89 1.5K
10:48 102.89 102.89 102.89 102.89 0.1K
10:49 102.89 102.89 102.89 102.89 0.0K
10:50 103.05 103.05 103.05 103.05 0.9K
10:51 103.05 103.05 103.05 103.05 0.2K
10:52 103.05 103.05 103.05 103.05 0.0K
10:53 103.20 103.20 103.20 103.20 1.0K
10:54 103.20 103.25 103.20 103.25 0.9K
10:55 103.36 103.36 103.35 103.35 0.7K
10:56 103.35 103.35 103.35 103.35 0.1K
10:57 103.35 103.36 103.35 103.36 0.7K
10:58 103.36 103.36 103.36 103.36 0.3K
10:59 103.31 103.31 103.30 103.30 1.0K
11:00 103.30 103.43 103.30 103.43 1.5K
11:01 103.43 103.43 103.37 103.37 0.3K
11:02 103.37 103.39 103.37 103.39 0.5K
11:03 103.39 103.39 103.39 103.39 0.1K
11:04 103.39 103.39 103.39 103.39 0.1K
11:05 103.38 103.38 103.37 103.37 1.3K
11:06 103.37 103.37 103.37 103.37 0.1K
11:07 103.37 103.37 103.37 103.37 0.1K
11:08 103.37 103.37 103.37 103.37 0.2K
11:09 103.37 103.37 103.36 103.36 0.3K
11:10 103.36 103.36 103.36 103.36 0.2K
11:11 103.36 103.36 103.36 103.36 0.3K
11:12 103.36 103.38 103.36 103.38 0.6K
11:13 103.38 103.40 103.38 103.40 0.6K
11:14 103.40 103.40 103.36 103.38 1.4K
11:15 103.41 103.41 103.24 103.24 4.2K
11:16 103.22 103.23 103.22 103.23 0.8K
11:17 103.24 103.27 103.22 103.27 1.5K
11:18 103.27 103.27 103.21 103.21 1.0K
11:19 103.21 103.22 103.21 103.22 1.1K
11:20 103.22 103.22 103.22 103.22 0.7K
11:21 103.22 103.27 103.22 103.27 2.7K
11:22 103.31 103.31 103.26 103.26 1.4K
11:23 103.26 103.26 103.26 103.26 0.6K
11:24 103.26 103.26 103.26 103.26 0.0K
11:25 103.23 103.23 103.14 103.14 3.9K
11:26 103.14 103.14 103.14 103.14 0.2K
11:27 103.20 103.22 103.20 103.22 2.5K
11:28 103.22 103.22 103.22 103.22 0.1K
11:29 103.22 103.22 103.22 103.22 0.3K
11:30 103.21 103.28 103.21 103.28 0.4K
11:31 103.16 103.43 103.16 103.43 3.1K
11:32 103.43 103.43 103.36 103.36 1.6K
11:33 103.36 103.36 103.36 103.36 0.1K
11:34 103.36 103.36 103.36 103.36 0.0K
11:35 103.36 103.36 103.36 103.36 0.0K
11:36 103.36 103.36 103.36 103.36 0.1K
11:37 103.36 103.39 103.36 103.39 0.2K
11:38 103.39 103.44 103.39 103.44 0.8K
11:39 103.36 103.38 103.36 103.36 0.5K
11:40 103.36 103.41 103.36 103.41 0.4K
11:41 103.41 103.44 103.41 103.44 0.3K
11:42 103.44 103.44 103.37 103.38 0.4K
11:43 103.38 103.38 103.38 103.38 0.1K
11:44 103.38 103.38 103.36 103.36 0.3K
11:45 103.38 103.46 103.38 103.46 2.2K
11:46 103.46 103.46 103.46 103.46 0.1K
11:47 103.46 103.46 103.43 103.43 0.3K
11:48 103.43 103.43 103.43 103.43 0.2K
11:49 103.43 103.43 103.43 103.43 0.0K
11:50 103.43 103.43 103.43 103.43 0.0K
11:51 103.43 103.54 103.43 103.54 2.4K
11:52 103.53 103.53 103.51 103.51 0.5K
11:53 103.51 103.51 103.51 103.51 0.1K
11:54 103.51 103.51 103.51 103.51 0.1K
11:55 103.51 103.53 103.51 103.53 0.6K
11:56 103.53 103.53 103.53 103.53 0.1K
11:57 103.53 103.53 103.53 103.53 0.0K
11:58 103.53 103.53 103.51 103.51 0.2K
11:59 103.51 103.51 103.51 103.51 1.4K
12:00 103.53 103.53 103.53 103.53 0.4K
12:01 103.53 103.53 103.53 103.53 3.0K
12:02 103.53 103.54 103.53 103.54 0.1K
12:03 103.54 103.54 103.54 103.54 0.0K
12:04 103.54 103.54 103.52 103.52 0.8K
12:05 103.52 103.52 103.52 103.52 0.3K
12:06 103.52 103.52 103.52 103.52 0.0K
12:07 103.52 103.52 103.52 103.52 0.6K
12:08 103.34 103.34 103.33 103.33 1.1K
12:09 103.33 103.37 103.33 103.37 0.6K
12:10 103.37 103.37 103.35 103.35 0.4K
12:11 103.35 103.35 103.33 103.33 0.3K
12:12 103.33 103.33 103.33 103.33 0.2K
12:13 103.32 103.32 103.32 103.32 0.8K
12:14 103.32 103.32 103.32 103.32 0.2K
12:15 103.32 103.32 103.24 103.24 0.5K
12:16 103.24 103.24 103.09 103.09 2.7K
12:17 103.09 103.09 103.05 103.05 1.2K
12:18 103.05 103.05 103.04 103.04 0.4K
12:19 103.14 103.15 103.14 103.15 3.7K
12:20 103.15 103.15 103.15 103.15 0.0K
12:21 103.15 103.15 103.15 103.15 0.1K
12:22 103.15 103.21 103.15 103.18 1.9K
12:23 103.18 103.18 103.13 103.13 0.9K
12:24 103.13 103.13 103.13 103.13 0.0K
12:25 103.13 103.13 103.12 103.12 0.2K
12:26 103.12 103.12 103.12 103.12 0.1K
12:27 103.12 103.12 103.12 103.12 0.8K
12:28 103.12 103.12 103.12 103.12 0.0K
12:29 103.12 103.12 103.12 103.12 0.5K
12:30 103.08 103.12 103.08 103.12 0.4K
12:31 103.06 103.06 102.97 102.97 0.9K
12:32 103.04 103.04 102.97 102.97 2.6K
12:33 102.97 102.97 102.97 102.97 0.0K
12:34 102.97 102.97 102.97 102.97 0.0K
12:35 102.97 102.98 102.97 102.98 1.1K
12:36 102.98 102.98 102.98 102.98 0.0K
12:37 102.98 102.98 102.93 102.93 0.6K
12:38 102.93 102.94 102.93 102.94 0.1K
12:39 102.94 102.94 102.94 102.94 0.0K
12:40 102.94 102.98 102.94 102.98 1.5K
12:41 102.98 102.98 102.96 102.96 0.9K
12:42 102.96 102.96 102.96 102.96 0.0K
12:43 102.96 102.96 102.96 102.96 0.2K
12:44 102.96 102.96 102.94 102.94 0.2K
12:45 102.94 102.94 102.91 102.91 0.5K
12:46 102.89 102.92 102.89 102.92 1.6K
12:47 102.92 102.92 102.92 102.92 0.0K
12:48 102.92 102.92 102.92 102.92 0.0K
12:49 102.92 103.00 102.92 103.00 4.5K
12:50 103.00 103.00 102.99 102.99 0.4K
12:51 102.99 103.04 102.99 103.04 1.0K
12:52 103.04 103.04 103.04 103.04 0.1K
12:53 103.04 103.04 103.04 103.04 0.2K
12:54 103.04 103.06 103.04 103.06 0.2K
12:55 103.06 103.07 103.06 103.07 0.3K
12:56 103.07 103.19 103.07 103.19 1.1K
12:57 103.19 103.19 103.19 103.19 0.2K
12:58 103.19 103.19 103.19 103.19 0.1K
12:59 103.19 103.19 103.19 103.19 0.3K
13:00 103.19 103.19 103.15 103.15 0.2K
13:01 103.15 103.15 103.15 103.15 0.1K
13:02 103.15 103.15 103.15 103.15 0.1K
13:03 103.15 103.15 103.14 103.14 0.3K
13:04 103.17 103.17 103.16 103.16 0.3K
13:05 103.16 103.19 103.16 103.19 2.2K
13:06 103.19 103.19 103.19 103.19 0.1K
13:07 103.19 103.19 103.19 103.19 0.0K
13:08 103.19 103.20 103.19 103.20 0.4K
13:09 103.20 103.29 103.20 103.29 1.2K
13:10 103.29 103.29 103.29 103.29 0.3K
13:11 103.29 103.29 103.29 103.29 0.1K
13:12 103.29 103.29 103.29 103.29 0.1K
13:13 103.29 103.29 103.28 103.28 0.7K
13:14 103.28 103.28 103.28 103.28 0.0K
13:15 103.28 103.28 103.28 103.28 0.0K
13:16 103.28 103.28 103.28 103.28 0.1K
13:17 103.28 103.28 103.28 103.28 0.0K
13:18 103.28 103.28 103.26 103.26 0.2K
13:19 103.26 103.27 103.26 103.27 0.6K
13:20 103.27 103.34 103.27 103.34 1.9K
13:21 103.34 103.34 103.29 103.29 1.2K
13:22 103.29 103.29 103.29 103.29 0.0K
13:23 103.29 103.29 103.20 103.20 0.6K
13:24 103.20 103.20 103.15 103.15 0.4K
13:25 103.15 103.20 103.15 103.20 0.7K
13:26 103.20 103.20 103.20 103.20 0.0K
13:27 103.20 103.20 103.20 103.20 0.1K
13:28 103.20 103.20 103.19 103.19 0.1K
13:29 103.23 103.23 103.20 103.20 1.9K
13:30 103.20 103.20 103.20 103.20 0.4K
13:31 103.08 103.08 103.08 103.08 1.0K
13:32 103.08 103.10 103.08 103.10 0.2K
13:33 103.10 103.14 103.10 103.14 0.4K
13:34 103.14 103.14 103.08 103.08 0.2K
13:35 103.08 103.08 103.08 103.08 0.4K
13:36 103.08 103.21 103.08 103.21 2.5K
13:37 103.21 103.21 103.21 103.21 0.2K
13:38 103.21 103.30 103.21 103.30 0.9K
13:39 103.30 103.30 103.30 103.30 0.2K
13:40 103.30 103.30 103.27 103.27 0.7K
13:41 103.27 103.27 103.27 103.27 0.3K
13:42 103.27 103.27 103.27 103.27 0.1K
13:43 103.27 103.31 103.27 103.31 0.2K
13:44 103.31 103.31 103.31 103.31 0.1K
13:45 103.27 103.27 103.26 103.26 0.7K
13:46 103.26 103.34 103.26 103.34 2.1K
13:47 103.36 103.36 103.36 103.36 0.2K
13:48 103.36 103.44 103.36 103.44 1.1K
13:49 103.44 103.44 103.43 103.43 0.3K
13:50 103.43 103.43 103.43 103.43 0.1K
13:51 103.43 103.43 103.43 103.43 0.2K
13:52 103.43 103.43 103.40 103.40 0.3K
13:53 103.48 103.48 103.48 103.48 1.6K
13:54 103.48 103.48 103.48 103.48 0.0K
13:55 103.48 103.48 103.48 103.48 0.0K
13:56 103.48 103.57 103.48 103.57 0.9K
13:57 103.57 103.61 103.57 103.61 0.3K
13:58 103.61 103.61 103.61 103.61 0.1K
13:59 103.57 103.57 103.57 103.57 0.5K
14:00 103.57 103.57 103.57 103.57 0.1K
14:01 103.57 103.57 103.57 103.57 0.5K
14:02 103.57 103.57 103.57 103.57 0.1K
14:03 103.57 103.57 103.43 103.43 0.4K
14:04 103.43 103.43 103.35 103.35 0.6K
14:05 103.35 103.35 103.35 103.35 0.1K
14:06 103.35 103.35 103.35 103.35 0.3K
14:07 103.35 103.35 103.35 103.35 0.6K
14:08 103.35 103.35 103.29 103.29 0.6K
14:09 103.29 103.39 103.29 103.39 0.5K
14:10 103.39 103.39 103.26 103.26 0.2K
14:11 103.26 103.26 103.26 103.26 0.3K
14:12 103.26 103.26 103.26 103.26 0.8K
14:13 103.26 103.26 103.16 103.16 0.2K
14:14 103.16 103.27 103.16 103.27 0.7K
14:15 103.27 103.27 103.27 103.27 0.2K
14:16 103.27 103.27 103.27 103.27 0.7K
14:17 103.27 103.27 102.99 102.99 0.7K
14:18 102.99 102.99 102.99 102.99 0.2K
14:19 102.99 103.15 102.99 103.15 0.6K
14:20 103.15 103.15 103.15 103.15 0.6K
14:21 103.02 103.02 103.02 103.02 0.6K
14:22 103.02 103.02 103.02 103.02 0.6K
14:23 102.93 103.02 102.93 102.94 0.5K
14:24 102.94 102.94 102.94 102.94 0.1K
14:25 102.94 102.94 102.94 102.94 0.4K
14:26 103.03 103.03 103.03 103.03 0.4K
14:27 103.03 103.03 103.03 103.03 0.3K
14:28 103.03 103.07 103.01 103.07 3.7K
14:29 103.07 103.10 103.07 103.10 21.9K
14:30 103.10 103.10 103.10 103.10 0.2K
14:31 103.11 103.11 103.11 103.11 0.6K
14:32 103.11 103.11 103.11 103.11 0.1K
14:33 103.11 103.11 103.11 103.11 0.2K
14:34 103.05 103.10 103.05 103.10 0.6K
14:35 103.10 103.10 103.10 103.10 0.2K
14:36 103.10 103.10 103.10 103.10 0.2K
14:37 103.08 103.08 103.08 103.08 0.3K
14:38 103.08 103.11 103.08 103.11 0.1K
14:39 103.11 103.11 103.05 103.05 2.0K
14:40 103.05 103.05 103.05 103.05 0.3K
14:41 103.06 103.08 103.06 103.08 1.7K
14:42 103.08 103.08 103.05 103.05 0.2K
14:43 103.11 103.14 103.11 103.14 2.5K
14:44 103.11 103.14 103.11 103.14 1.4K
14:45 103.14 103.14 103.14 103.14 0.1K
14:46 103.14 103.14 103.10 103.10 0.6K
14:47 103.08 103.13 103.06 103.13 2.3K
14:48 103.13 103.13 103.13 103.13 0.2K
14:49 103.13 103.13 103.12 103.12 2.3K
14:50 103.12 103.12 103.12 103.12 0.1K
14:51 103.12 103.12 103.12 103.12 0.1K
14:52 103.12 103.12 103.12 103.12 0.0K
14:53 103.12 103.12 103.12 103.12 0.0K
14:54 103.12 103.18 103.12 103.18 2.0K
14:55 103.19 103.19 103.19 103.19 0.3K
14:56 103.19 103.19 103.19 103.19 0.2K
14:57 103.19 103.19 103.19 103.19 0.5K
14:58 103.19 103.19 103.10 103.10 0.6K
14:59 103.10 103.10 103.10 103.10 0.1K
15:00 103.10 103.17 103.10 103.17 0.2K
15:01 103.17 103.17 103.09 103.09 0.6K
15:02 103.09 103.10 103.07 103.10 1.2K
15:03 103.10 103.10 103.07 103.07 1.4K
15:04 103.07 103.07 102.93 103.00 2.5K
15:05 103.00 103.00 103.00 103.00 0.2K
15:06 103.00 103.00 103.00 103.00 0.0K
15:07 103.00 103.03 103.00 103.03 1.4K
15:08 103.03 103.03 103.03 103.03 0.0K
15:09 103.03 103.07 103.03 103.04 0.6K
15:10 103.07 103.07 103.04 103.04 1.8K
15:11 103.08 103.09 103.08 103.09 1.2K
15:12 103.09 103.11 103.09 103.11 0.5K
15:13 103.19 103.19 103.19 103.19 1.3K
15:14 103.19 103.19 103.19 103.19 0.0K
15:15 103.10 103.10 103.10 103.10 0.3K
15:16 103.10 103.15 103.10 103.12 0.3K
15:17 103.12 103.12 103.12 103.12 0.2K
15:18 103.12 103.12 103.08 103.09 0.6K
15:19 103.09 103.09 102.91 102.97 1.2K
15:20 102.97 103.00 102.94 103.00 2.8K
15:21 103.00 103.06 103.00 103.06 0.9K
15:22 103.06 103.06 103.06 103.06 0.6K
15:23 103.06 103.06 103.06 103.06 0.1K
15:24 103.06 103.06 103.02 103.02 1.4K
15:25 103.02 103.02 103.02 103.02 0.5K
15:26 103.02 103.02 103.02 103.02 0.1K
15:27 103.02 103.02 103.02 103.02 0.9K
15:28 103.02 103.04 103.02 103.04 2.3K
15:29 103.03 103.03 103.02 103.02 0.4K
15:30 103.02 103.02 103.02 103.02 1.2K
15:31 103.02 103.02 102.87 102.91 0.7K
15:32 102.91 102.91 102.87 102.87 0.6K
15:33 102.91 102.93 102.89 102.93 3.3K
15:34 102.94 102.97 102.94 102.97 0.7K
15:35 102.94 102.94 102.94 102.94 1.9K
15:36 102.94 102.94 102.94 102.94 0.1K
15:37 102.94 102.94 102.88 102.88 0.4K
15:38 102.88 102.97 102.88 102.97 5.8K
15:39 102.96 102.96 102.93 102.93 2.6K
15:40 102.93 102.93 102.84 102.87 1.0K
15:41 102.87 102.87 102.87 102.87 0.3K
15:42 102.90 102.90 102.86 102.86 1.0K
15:43 102.86 102.87 102.86 102.87 0.9K
15:44 102.87 102.87 102.83 102.83 1.0K
15:45 102.83 102.83 102.78 102.78 0.9K
15:46 102.78 102.81 102.78 102.80 1.9K
15:47 102.80 102.90 102.80 102.87 5.1K
15:48 102.90 102.97 102.90 102.97 4.0K
15:49 102.94 102.98 102.94 102.96 4.8K
15:50 103.00 103.08 103.00 103.08 2.7K
15:51 103.08 103.20 103.08 103.20 5.1K
15:52 103.20 103.23 103.19 103.20 3.4K
15:53 103.20 103.21 103.18 103.19 3.2K
15:54 103.21 103.21 103.19 103.19 5.7K
15:55 103.21 103.21 103.19 103.20 3.8K
15:56 103.12 103.12 103.08 103.09 5.6K
15:57 103.06 103.06 103.05 103.05 9.8K
15:58 103.11 103.11 103.06 103.08 9.3K
15:59 103.09 103.11 103.06 103.11 16.9K
16:00 103.11 103.11 102.82 102.93 234.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음