DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.01
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 103.57 103.57 101.70 103.28 3.4K
09:32 103.28 103.28 103.27 103.27 0.5K
09:33 103.46 103.46 103.46 103.46 0.4K
09:34 103.27 103.28 103.27 103.28 1.0K
09:35 103.28 103.28 103.28 103.28 0.0K
09:36 103.28 103.28 103.28 103.28 0.3K
09:37 103.28 103.28 102.63 102.63 5.2K
09:38 102.63 102.63 102.50 102.50 0.8K
09:39 102.49 102.49 102.27 102.27 1.7K
09:40 102.22 102.22 102.22 102.22 0.3K
09:41 102.22 102.22 102.22 102.22 0.6K
09:42 102.22 102.22 102.22 102.22 0.0K
09:43 102.22 102.22 102.22 102.22 0.4K
09:44 102.22 102.22 102.22 102.22 0.0K
09:45 101.78 101.78 101.78 101.78 0.4K
09:46 101.78 101.78 101.78 101.78 0.1K
09:47 101.69 101.69 101.69 101.69 0.6K
09:48 101.69 101.69 101.69 101.69 0.2K
09:49 101.69 101.86 101.65 101.85 1.1K
09:50 101.88 101.88 101.77 101.88 0.5K
09:51 101.88 101.88 101.86 101.86 0.1K
09:52 101.86 101.86 101.50 101.58 4.1K
09:53 101.71 101.71 101.67 101.67 0.5K
09:54 101.67 101.67 101.67 101.67 0.0K
09:55 101.50 101.50 101.48 101.48 2.5K
09:56 101.48 101.48 101.48 101.48 0.0K
09:57 101.48 101.69 101.48 101.69 1.8K
09:58 101.70 101.70 101.70 101.70 0.2K
09:59 101.70 101.70 101.70 101.70 1.3K
10:00 101.70 101.73 101.70 101.73 1.3K
10:01 101.73 101.76 101.59 101.59 4.9K
10:02 101.59 101.64 101.59 101.64 0.5K
10:03 101.64 101.72 101.64 101.72 0.6K
10:04 101.72 101.73 101.61 101.73 4.7K
10:05 101.72 101.72 101.72 101.72 0.6K
10:06 101.61 101.61 101.61 101.61 0.5K
10:07 101.52 101.55 101.52 101.55 3.2K
10:08 101.45 101.45 101.45 101.45 0.2K
10:09 101.45 101.49 101.45 101.49 2.4K
10:10 101.42 101.42 101.42 101.42 0.4K
10:11 101.42 101.58 101.41 101.58 6.0K
10:12 101.58 101.86 101.58 101.86 1.9K
10:13 101.86 101.86 101.86 101.86 0.0K
10:14 101.86 101.86 101.72 101.72 0.7K
10:15 101.67 101.71 101.67 101.71 0.8K
10:16 101.70 101.70 101.70 101.70 1.1K
10:17 101.63 101.63 101.63 101.63 1.0K
10:18 101.62 101.62 101.42 101.42 4.5K
10:19 101.42 101.42 101.42 101.42 0.4K
10:20 101.41 101.52 101.41 101.52 0.9K
10:21 101.63 101.63 101.47 101.47 0.8K
10:22 101.47 101.54 101.47 101.53 0.6K
10:23 101.47 101.54 101.47 101.54 0.7K
10:24 101.52 101.63 101.52 101.63 1.8K
10:25 101.63 101.70 101.63 101.70 0.4K
10:26 101.69 101.70 101.61 101.70 1.7K
10:27 101.70 101.70 101.70 101.70 0.2K
10:28 101.58 101.58 101.53 101.53 2.3K
10:29 101.53 101.53 101.53 101.53 0.2K
10:30 101.53 101.53 101.53 101.53 0.3K
10:31 101.51 101.51 101.51 101.51 0.7K
10:32 101.36 101.36 101.36 101.36 1.1K
10:33 101.36 101.39 101.36 101.36 2.8K
10:34 101.36 101.36 101.05 101.05 16.8K
10:35 101.05 101.05 100.85 100.85 1.7K
10:36 100.86 100.86 100.72 100.72 4.6K
10:37 100.72 100.73 100.65 100.65 1.7K
10:38 100.66 100.66 100.64 100.64 1.1K
10:39 100.64 100.69 100.64 100.69 1.9K
10:40 100.73 100.73 100.73 100.73 0.5K
10:41 100.62 100.62 100.32 100.32 4.6K
10:42 100.30 100.36 100.30 100.36 2.0K
10:43 100.36 100.36 100.34 100.34 0.8K
10:44 100.34 100.34 100.03 100.03 11.4K
10:45 100.03 100.09 100.02 100.09 5.1K
10:46 100.09 100.09 99.93 99.93 0.9K
10:47 99.93 99.93 99.87 99.87 1.1K
10:48 99.87 99.87 99.87 99.87 0.6K
10:49 99.87 99.87 99.87 99.87 1.1K
10:50 99.87 99.87 99.78 99.78 0.6K
10:51 99.80 99.80 99.80 99.80 0.6K
10:52 99.80 99.99 99.80 99.93 1.8K
10:53 99.93 99.99 99.93 99.99 0.2K
10:54 99.99 99.99 99.90 99.90 1.7K
10:55 99.65 99.65 99.65 99.65 0.9K
10:56 99.65 99.65 99.65 99.65 0.2K
10:57 99.65 99.65 99.65 99.65 0.0K
10:58 99.65 99.88 99.65 99.88 4.6K
10:59 99.88 100.13 99.88 100.13 1.6K
11:00 100.18 100.25 100.18 100.25 0.5K
11:01 100.25 100.25 100.24 100.25 2.8K
11:02 100.25 100.25 100.25 100.25 0.6K
11:03 100.25 100.25 100.16 100.16 0.7K
11:04 100.16 100.16 100.05 100.16 2.4K
11:05 100.16 100.24 100.16 100.24 0.8K
11:06 100.24 100.24 100.24 100.24 0.2K
11:07 100.24 100.24 100.15 100.15 0.1K
11:08 100.15 100.15 100.10 100.10 3.0K
11:09 100.10 100.10 100.10 100.10 0.1K
11:10 100.10 100.25 100.10 100.25 2.7K
11:11 100.25 100.25 100.19 100.19 1.0K
11:12 100.19 100.42 100.19 100.42 0.6K
11:13 100.42 100.42 100.42 100.42 0.2K
11:14 100.42 100.42 100.40 100.40 0.3K
11:15 100.40 100.40 100.40 100.40 0.2K
11:16 100.33 100.33 100.33 100.33 1.6K
11:17 100.44 100.44 100.44 100.44 0.8K
11:18 100.44 100.44 100.44 100.44 0.1K
11:19 100.44 100.44 100.35 100.35 0.2K
11:20 100.35 100.35 100.31 100.31 0.8K
11:21 100.31 100.31 100.31 100.31 0.1K
11:22 100.31 100.31 100.31 100.31 0.1K
11:23 100.31 100.31 100.31 100.31 0.1K
11:24 100.31 100.40 100.31 100.40 0.1K
11:25 100.32 100.32 100.32 100.32 0.5K
11:26 100.37 100.37 100.37 100.37 0.3K
11:27 100.37 100.65 100.37 100.65 2.2K
11:28 100.65 100.75 100.65 100.75 0.5K
11:29 100.75 100.75 100.75 100.75 0.0K
11:30 100.75 100.75 100.75 100.75 0.0K
11:31 100.75 100.75 100.75 100.75 0.0K
11:32 100.75 100.85 100.75 100.85 2.1K
11:33 100.85 100.85 100.69 100.69 1.2K
11:34 100.69 100.69 100.69 100.69 0.3K
11:35 100.69 100.72 100.64 100.72 1.2K
11:36 100.72 100.72 100.72 100.72 0.3K
11:37 100.66 100.67 100.66 100.67 0.4K
11:38 100.73 100.73 100.69 100.69 0.5K
11:39 100.69 100.69 100.69 100.69 0.0K
11:40 100.69 100.69 100.69 100.69 0.2K
11:41 100.69 100.69 100.69 100.69 0.0K
11:42 100.69 100.69 100.69 100.69 0.0K
11:43 100.69 100.84 100.69 100.84 1.7K
11:44 100.84 100.84 100.83 100.83 0.3K
11:45 100.83 100.83 100.83 100.83 0.6K
11:46 100.83 100.83 100.73 100.73 1.1K
11:47 100.73 100.73 100.73 100.73 0.3K
11:48 100.73 100.73 100.73 100.73 0.6K
11:49 100.73 100.73 100.73 100.73 0.2K
11:50 100.73 100.73 100.73 100.73 0.0K
11:51 100.73 100.73 100.73 100.73 0.4K
11:52 100.73 100.73 100.61 100.61 1.5K
11:53 100.61 100.61 100.61 100.61 0.4K
11:54 100.51 100.51 100.51 100.51 0.1K
11:55 100.51 100.54 100.51 100.54 0.2K
11:56 100.51 100.51 100.46 100.46 1.4K
11:57 100.45 100.45 100.45 100.45 0.4K
11:58 100.43 100.43 100.43 100.43 0.3K
11:59 100.43 100.43 100.41 100.41 0.1K
12:00 100.41 100.41 100.40 100.40 0.2K
12:01 100.40 100.40 100.40 100.40 0.1K
12:02 100.39 100.41 100.39 100.41 1.3K
12:03 100.43 100.52 100.37 100.37 1.0K
12:04 100.37 100.37 100.36 100.36 0.2K
12:05 100.36 100.36 100.36 100.36 0.0K
12:06 100.36 100.38 100.36 100.36 1.8K
12:07 100.33 100.33 100.27 100.27 1.5K
12:08 100.27 100.27 100.27 100.27 0.5K
12:09 100.27 100.33 100.27 100.33 0.8K
12:10 100.33 100.33 100.33 100.33 2.1K
12:11 100.33 100.33 100.22 100.22 1.4K
12:12 100.22 100.22 100.22 100.22 0.2K
12:13 100.23 100.23 100.23 100.23 0.4K
12:14 100.23 100.24 100.23 100.24 0.2K
12:15 100.24 100.27 100.24 100.27 0.2K
12:16 100.27 100.27 100.27 100.27 0.2K
12:17 100.23 100.23 100.22 100.23 1.7K
12:18 100.23 100.23 100.14 100.14 0.3K
12:19 100.14 100.24 100.14 100.24 0.7K
12:20 100.38 100.38 100.33 100.33 3.5K
12:21 100.33 100.33 100.33 100.33 0.1K
12:22 100.33 100.33 100.23 100.23 1.2K
12:23 100.23 100.23 100.23 100.23 0.1K
12:24 100.23 100.23 100.23 100.23 0.1K
12:25 100.23 100.23 100.06 100.06 0.7K
12:26 100.06 100.06 100.06 100.06 0.4K
12:27 100.06 100.09 100.06 100.09 1.2K
12:28 100.09 100.09 100.08 100.08 0.3K
12:29 100.08 100.09 100.08 100.09 0.6K
12:30 100.09 100.09 99.99 100.09 0.6K
12:31 100.09 100.09 100.09 100.09 0.1K
12:32 100.09 100.09 100.09 100.09 0.0K
12:33 100.09 100.09 100.09 100.09 0.2K
12:34 100.09 100.09 100.03 100.03 1.5K
12:35 100.03 100.03 99.99 99.99 0.9K
12:36 99.99 100.11 99.99 100.11 1.7K
12:37 100.11 100.11 100.11 100.11 0.0K
12:38 100.11 100.20 100.11 100.20 1.1K
12:39 100.20 100.20 100.20 100.20 0.2K
12:40 100.20 100.20 100.20 100.20 0.1K
12:41 100.28 100.28 100.28 100.28 0.2K
12:42 100.28 100.28 100.28 100.28 0.0K
12:43 100.24 100.24 100.24 100.24 1.6K
12:44 100.24 100.24 100.24 100.24 0.2K
12:45 100.24 100.24 100.24 100.24 0.2K
12:46 100.20 100.20 100.20 100.20 1.1K
12:47 100.20 100.20 100.09 100.09 3.3K
12:48 100.09 100.11 100.09 100.11 4.0K
12:49 100.16 100.16 100.09 100.09 3.0K
12:50 100.09 100.10 100.09 100.10 0.8K
12:51 100.10 100.10 100.10 100.10 3.4K
12:52 100.16 100.21 100.16 100.21 0.8K
12:53 100.21 100.21 100.21 100.21 0.0K
12:54 100.21 100.21 100.21 100.21 0.0K
12:55 100.21 100.27 100.21 100.27 0.3K
12:56 100.27 100.27 100.27 100.27 0.0K
12:57 100.27 100.27 100.18 100.18 0.8K
12:58 100.18 100.18 100.17 100.17 0.9K
12:59 100.17 100.17 100.12 100.12 0.3K
13:00 100.12 100.12 100.12 100.12 0.0K
13:01 100.12 100.12 100.10 100.10 1.7K
13:02 100.10 100.10 100.02 100.02 0.5K
13:03 100.12 100.12 100.11 100.11 1.6K
13:04 100.12 100.12 100.09 100.09 1.8K
13:05 100.09 100.09 100.06 100.06 0.3K
13:06 100.05 100.08 100.04 100.08 0.7K
13:07 100.04 100.04 100.04 100.04 0.4K
13:08 100.04 100.09 100.04 100.09 0.3K
13:09 100.09 100.09 100.09 100.09 0.1K
13:10 100.09 100.09 100.09 100.09 0.2K
13:11 100.09 100.09 100.09 100.09 0.1K
13:12 100.09 100.09 100.09 100.09 0.1K
13:13 100.09 100.09 100.04 100.04 0.1K
13:14 100.04 100.12 100.04 100.12 2.4K
13:15 100.12 100.12 100.08 100.08 1.4K
13:16 100.08 100.08 100.08 100.08 0.1K
13:17 100.08 100.08 100.08 100.08 0.1K
13:18 100.08 100.09 100.08 100.09 0.1K
13:19 100.09 100.09 100.09 100.09 0.0K
13:20 100.09 100.09 100.06 100.06 0.3K
13:21 100.06 100.08 100.06 100.08 0.7K
13:22 100.08 100.08 100.08 100.08 0.3K
13:23 100.05 100.13 100.05 100.13 4.0K
13:24 100.13 100.13 100.13 100.13 0.2K
13:25 100.13 100.13 100.06 100.06 0.8K
13:26 100.06 100.17 100.06 100.17 0.5K
13:27 100.17 100.17 100.17 100.17 0.2K
13:28 100.17 100.17 100.17 100.17 0.0K
13:29 100.17 100.17 100.17 100.17 0.0K
13:30 100.06 100.06 100.04 100.04 0.5K
13:31 99.98 99.99 99.98 99.99 1.4K
13:32 100.02 100.02 100.00 100.00 1.0K
13:33 100.01 100.01 99.93 99.93 0.4K
13:34 99.97 100.14 99.97 100.14 6.3K
13:35 100.14 100.14 100.14 100.14 0.4K
13:36 100.12 100.12 100.12 100.12 0.5K
13:37 100.12 100.12 100.12 100.12 0.2K
13:38 100.12 100.12 100.12 100.12 0.2K
13:39 100.12 100.12 100.12 100.12 0.3K
13:40 100.12 100.12 100.12 100.12 0.5K
13:41 100.12 100.12 100.12 100.12 0.2K
13:42 100.12 100.12 100.06 100.06 1.4K
13:43 100.06 100.06 100.06 100.06 0.1K
13:44 100.06 100.06 100.03 100.03 0.3K
13:45 100.03 100.04 99.96 99.99 2.2K
13:46 99.99 99.99 99.99 99.99 0.1K
13:47 99.98 99.98 99.94 99.94 0.7K
13:48 99.99 99.99 99.98 99.98 0.3K
13:49 99.98 100.04 99.98 100.04 1.3K
13:50 100.04 100.04 100.04 100.04 0.4K
13:51 100.08 100.08 100.08 100.08 0.6K
13:52 100.08 100.08 100.08 100.08 0.4K
13:53 100.08 100.10 100.08 100.10 0.3K
13:54 100.10 100.10 100.10 100.10 0.0K
13:55 100.10 100.10 100.10 100.10 0.2K
13:56 100.10 100.10 100.07 100.07 0.3K
13:57 100.07 100.07 100.07 100.07 0.2K
13:58 100.07 100.07 100.07 100.07 0.2K
13:59 100.06 100.06 100.06 100.06 0.3K
14:00 100.06 100.07 100.06 100.07 0.4K
14:01 100.07 100.07 100.04 100.04 0.4K
14:02 100.04 100.04 100.04 100.04 3.3K
14:03 100.04 100.04 99.90 99.95 8.2K
14:04 99.95 99.95 99.85 99.85 0.8K
14:05 99.85 99.85 99.66 99.66 3.1K
14:06 99.66 99.66 99.64 99.64 0.6K
14:07 99.64 99.64 99.64 99.64 0.5K
14:08 99.64 99.64 99.59 99.59 0.3K
14:09 99.64 99.65 99.58 99.65 0.4K
14:10 99.65 99.66 99.62 99.62 3.0K
14:11 99.62 99.69 99.62 99.69 2.1K
14:12 99.73 99.73 99.73 99.73 0.8K
14:13 99.73 99.74 99.70 99.70 0.9K
14:14 99.70 99.70 99.62 99.62 3.2K
14:15 99.62 99.62 99.62 99.62 0.1K
14:16 99.62 99.62 99.62 99.62 0.4K
14:17 99.62 99.62 99.62 99.62 0.1K
14:18 99.62 99.62 99.62 99.62 0.2K
14:19 99.62 99.62 99.62 99.62 0.3K
14:20 99.62 99.62 99.62 99.62 0.5K
14:21 99.62 99.62 99.52 99.52 2.9K
14:22 99.52 99.52 99.52 99.52 0.2K
14:23 99.52 99.52 99.52 99.52 0.2K
14:24 99.52 99.52 99.52 99.52 0.3K
14:25 99.52 99.52 99.47 99.50 1.6K
14:26 99.50 99.50 99.44 99.44 0.3K
14:27 99.44 99.44 99.44 99.44 0.1K
14:28 99.44 99.59 99.44 99.59 7.8K
14:29 99.55 99.55 99.55 99.55 0.8K
14:30 99.55 99.55 99.46 99.46 2.1K
14:31 99.45 99.45 99.45 99.45 0.3K
14:32 99.45 99.45 99.45 99.45 0.7K
14:33 99.45 99.46 99.45 99.46 3.8K
14:34 99.46 99.46 99.45 99.45 2.1K
14:35 99.45 99.50 99.45 99.50 1.1K
14:36 99.50 99.50 99.50 99.50 0.2K
14:37 99.50 99.51 99.50 99.51 0.4K
14:38 99.51 99.52 99.50 99.50 0.8K
14:39 99.49 99.49 99.49 99.49 1.3K
14:40 99.49 99.49 99.37 99.37 7.6K
14:41 99.37 99.37 99.37 99.37 0.1K
14:42 99.36 99.36 99.34 99.34 0.9K
14:43 99.34 99.34 99.33 99.33 1.1K
14:44 99.32 99.32 99.31 99.31 0.7K
14:45 99.31 99.31 99.31 99.31 0.3K
14:46 99.31 99.31 99.31 99.31 1.0K
14:47 99.31 99.31 99.21 99.21 1.2K
14:48 99.12 99.12 99.12 99.12 2.0K
14:49 99.18 99.18 99.14 99.14 0.4K
14:50 99.14 99.20 99.14 99.20 3.3K
14:51 99.20 99.20 99.13 99.13 1.8K
14:52 99.13 99.14 99.11 99.11 1.1K
14:53 99.11 99.11 99.11 99.11 0.7K
14:54 99.11 99.12 99.11 99.12 2.5K
14:55 99.12 99.27 99.12 99.27 2.7K
14:56 99.27 99.27 99.27 99.27 0.2K
14:57 99.25 99.25 99.25 99.25 0.3K
14:58 99.25 99.25 99.25 99.25 0.1K
14:59 99.25 99.25 99.25 99.25 0.8K
15:00 99.25 99.28 99.24 99.28 2.5K
15:01 99.28 99.36 99.28 99.36 1.1K
15:02 99.36 99.36 99.36 99.36 0.6K
15:03 99.36 99.36 99.27 99.27 0.9K
15:04 99.27 99.27 99.27 99.27 0.0K
15:05 99.27 99.27 99.27 99.27 0.3K
15:06 99.27 99.27 99.27 99.27 0.1K
15:07 99.27 99.27 99.27 99.27 0.1K
15:08 99.27 99.27 99.27 99.27 0.2K
15:09 99.24 99.24 99.24 99.24 0.4K
15:10 99.24 99.35 99.24 99.33 3.7K
15:11 99.37 99.42 99.37 99.42 1.0K
15:12 99.42 99.42 99.42 99.42 0.0K
15:13 99.42 99.42 99.40 99.40 0.6K
15:14 99.40 99.40 99.40 99.40 1.0K
15:15 99.41 99.41 99.39 99.39 1.2K
15:16 99.39 99.39 99.39 99.39 0.1K
15:17 99.39 99.40 99.38 99.38 0.7K
15:18 99.40 99.40 99.40 99.40 2.6K
15:19 99.40 99.40 99.34 99.34 0.3K
15:20 99.35 99.35 99.35 99.35 0.5K
15:21 99.35 99.35 99.32 99.32 1.2K
15:22 99.32 99.32 99.31 99.31 0.4K
15:23 99.31 99.31 99.31 99.31 0.1K
15:24 99.30 99.30 99.28 99.28 1.7K
15:25 99.28 99.28 99.28 99.28 0.9K
15:26 99.28 99.28 99.25 99.26 0.8K
15:27 99.24 99.24 99.24 99.24 1.2K
15:28 99.24 99.31 99.24 99.31 3.8K
15:29 99.31 99.31 99.31 99.31 1.0K
15:30 99.31 99.31 99.23 99.23 2.2K
15:31 99.23 99.24 99.23 99.24 0.6K
15:32 99.24 99.24 99.20 99.20 1.3K
15:33 99.20 99.20 99.20 99.20 0.4K
15:34 99.20 99.21 99.20 99.20 1.5K
15:35 99.20 99.20 99.15 99.15 3.5K
15:36 99.15 99.18 99.11 99.11 4.3K
15:37 99.14 99.14 99.14 99.14 3.0K
15:38 99.14 99.14 99.10 99.10 2.5K
15:39 99.10 99.11 99.10 99.11 0.3K
15:40 99.10 99.10 99.10 99.10 2.2K
15:41 99.10 99.11 99.10 99.11 0.5K
15:42 99.11 99.11 99.09 99.09 4.8K
15:43 99.09 99.11 99.09 99.11 0.7K
15:44 99.08 99.11 99.08 99.11 6.4K
15:45 99.11 99.13 99.11 99.13 1.0K
15:46 99.11 99.11 99.09 99.09 1.7K
15:47 99.05 99.05 99.00 99.00 5.5K
15:48 99.00 99.01 98.99 98.99 2.3K
15:49 98.99 98.99 98.89 98.89 1.6K
15:50 98.89 98.92 98.88 98.88 1.7K
15:51 98.69 98.91 98.69 98.91 9.3K
15:52 98.91 98.91 98.74 98.74 12.7K
15:53 98.73 98.75 98.73 98.75 4.5K
15:54 98.75 98.76 98.73 98.75 11.2K
15:55 98.82 98.90 98.82 98.85 5.9K
15:56 98.78 98.78 98.70 98.72 3.8K
15:57 98.72 98.87 98.72 98.87 16.1K
15:58 98.87 98.87 98.69 98.69 16.8K
15:59 98.70 98.71 98.57 98.57 18.8K
16:00 98.56 98.65 98.54 98.65 182.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음