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 99.38 99.50 99.04 99.50 5.6K
09:32 99.36 99.36 99.36 99.36 0.4K
09:33 99.36 99.36 99.36 99.36 0.0K
09:34 99.36 99.36 99.36 99.36 0.1K
09:35 99.36 99.36 99.36 99.36 0.3K
09:36 99.36 99.38 99.36 99.38 0.2K
09:37 99.38 99.38 99.38 99.38 0.0K
09:38 99.38 99.38 99.38 99.38 0.0K
09:39 99.38 99.38 99.38 99.38 0.0K
09:40 99.38 99.38 99.38 99.38 0.1K
09:41 99.38 99.38 99.38 99.38 0.1K
09:42 99.38 99.38 99.38 99.38 0.0K
09:43 99.38 99.65 99.38 99.65 0.9K
09:44 99.65 99.65 99.65 99.65 0.5K
09:45 99.65 99.65 99.65 99.65 0.0K
09:46 99.65 99.68 99.65 99.68 0.3K
09:47 99.64 99.80 99.64 99.80 0.3K
09:48 99.83 99.83 99.83 99.83 1.7K
09:49 99.83 99.83 99.83 99.83 0.2K
09:50 99.83 99.83 99.83 99.83 0.1K
09:51 99.83 99.93 99.83 99.93 0.8K
09:52 99.93 99.93 99.85 99.85 1.8K
09:53 99.85 99.85 99.85 99.85 0.2K
09:54 99.85 100.18 99.85 100.18 1.6K
09:55 100.18 100.18 100.18 100.18 0.0K
09:56 100.18 100.37 100.18 100.37 0.4K
09:57 100.37 100.53 100.37 100.53 21.3K
09:58 100.53 100.53 100.29 100.42 2.2K
09:59 100.42 100.42 100.25 100.31 1.4K
10:00 100.30 100.30 100.08 100.29 4.3K
10:01 100.29 100.29 100.14 100.14 0.7K
10:02 100.02 100.06 100.02 100.06 1.0K
10:03 99.78 99.78 99.78 99.78 0.9K
10:04 99.80 99.80 99.68 99.68 1.4K
10:05 99.68 99.99 99.68 99.99 2.1K
10:06 100.04 100.04 99.73 99.73 0.6K
10:07 99.73 99.73 99.59 99.60 1.1K
10:08 99.60 99.60 99.60 99.60 0.0K
10:09 99.60 99.60 99.47 99.58 1.5K
10:10 99.58 99.58 99.58 99.58 0.1K
10:11 99.32 99.32 99.32 99.32 0.8K
10:12 99.32 99.32 99.27 99.27 0.8K
10:13 99.27 99.27 99.27 99.27 0.1K
10:14 99.27 99.27 99.27 99.27 0.0K
10:15 99.50 99.50 99.50 99.50 2.5K
10:16 99.53 99.53 99.53 99.53 0.2K
10:17 99.53 99.53 99.44 99.44 0.5K
10:18 99.44 99.44 99.44 99.44 0.9K
10:19 99.44 99.44 99.34 99.34 0.7K
10:20 99.34 99.34 99.34 99.34 0.3K
10:21 99.34 99.34 99.26 99.26 2.1K
10:22 99.26 99.26 99.25 99.25 0.5K
10:23 99.25 99.36 99.25 99.36 1.7K
10:24 99.36 99.36 99.36 99.36 0.7K
10:25 99.36 99.36 99.26 99.26 0.4K
10:26 99.26 99.26 99.26 99.26 0.1K
10:27 99.26 99.26 99.26 99.26 2.2K
10:28 99.26 99.48 99.26 99.48 1.5K
10:29 99.48 99.48 99.48 99.48 0.3K
10:30 99.41 99.41 99.41 99.41 1.0K
10:31 99.38 99.55 99.38 99.55 1.8K
10:32 99.55 99.56 99.55 99.56 0.7K
10:33 99.63 99.82 99.58 99.82 5.1K
10:34 99.82 99.99 99.82 99.96 1.4K
10:35 99.96 99.96 99.93 99.93 1.3K
10:36 99.93 99.93 99.83 99.83 2.4K
10:37 99.83 99.83 99.83 99.83 0.9K
10:38 99.73 99.73 99.73 99.73 0.2K
10:39 99.64 99.70 99.64 99.70 3.0K
10:40 99.70 99.70 99.70 99.70 0.2K
10:41 99.53 99.70 99.53 99.70 0.7K
10:42 99.70 99.74 99.70 99.74 3.3K
10:43 99.78 99.83 99.75 99.83 3.2K
10:44 99.83 100.00 99.83 100.00 0.7K
10:45 100.00 100.01 99.97 99.97 2.3K
10:46 99.97 100.05 99.97 100.05 0.1K
10:47 100.05 100.05 100.02 100.02 0.3K
10:48 100.00 100.00 100.00 100.00 0.6K
10:49 100.03 100.03 99.97 99.97 3.5K
10:50 99.91 99.92 99.91 99.92 1.2K
10:51 99.92 99.92 99.92 99.92 0.1K
10:52 99.92 99.92 99.83 99.83 0.7K
10:53 99.83 99.83 99.83 99.83 0.7K
10:54 99.85 99.85 99.85 99.85 0.9K
10:55 99.79 99.79 99.79 99.79 0.1K
10:56 99.79 99.89 99.79 99.89 0.9K
10:57 99.82 99.82 99.66 99.71 3.9K
10:58 99.80 99.80 99.74 99.74 1.0K
10:59 99.66 99.66 99.66 99.66 0.2K
11:00 99.66 99.66 99.65 99.65 4.6K
11:01 99.65 99.84 99.65 99.84 2.3K
11:02 99.84 99.84 99.80 99.80 0.3K
11:03 99.80 99.80 99.80 99.80 0.5K
11:04 99.68 99.86 99.68 99.86 0.5K
11:05 99.86 99.86 99.86 99.86 0.5K
11:06 99.86 99.86 99.86 99.86 0.2K
11:07 99.68 99.68 99.68 99.68 0.3K
11:08 99.68 99.68 99.68 99.68 0.4K
11:09 99.68 99.73 99.68 99.73 11.8K
11:10 99.77 99.94 99.77 99.94 3.7K
11:11 99.99 99.99 99.90 99.97 2.1K
11:12 99.87 99.87 99.87 99.87 0.4K
11:13 99.87 99.87 99.87 99.87 0.2K
11:14 99.87 99.87 99.81 99.81 0.6K
11:15 99.81 99.81 99.81 99.81 0.2K
11:16 99.81 99.81 99.81 99.81 4.2K
11:17 99.81 99.81 99.79 99.79 0.7K
11:18 99.79 99.79 99.79 99.79 0.2K
11:19 99.79 99.79 99.79 99.79 0.2K
11:20 99.71 99.71 99.66 99.66 2.0K
11:21 99.66 99.66 99.66 99.66 0.4K
11:22 99.66 99.66 99.64 99.64 0.8K
11:23 99.65 99.65 99.65 99.65 0.7K
11:24 99.65 99.69 99.65 99.69 1.4K
11:25 99.69 99.69 99.64 99.64 2.6K
11:26 99.64 99.66 99.64 99.66 0.8K
11:27 99.60 99.65 99.60 99.60 3.4K
11:28 99.60 99.60 99.58 99.58 0.6K
11:29 99.58 99.68 99.58 99.68 2.3K
11:30 99.68 99.68 99.68 99.68 0.2K
11:31 99.66 99.66 99.66 99.66 1.5K
11:32 99.66 99.66 99.50 99.50 0.5K
11:33 99.50 99.50 99.41 99.41 1.3K
11:34 99.41 99.45 99.41 99.45 0.5K
11:35 99.50 99.59 99.50 99.59 3.2K
11:36 99.63 99.63 99.57 99.57 0.7K
11:37 99.57 99.57 99.57 99.57 0.1K
11:38 99.57 99.60 99.57 99.60 2.4K
11:39 99.60 99.60 99.60 99.60 0.2K
11:40 99.60 99.60 99.52 99.52 1.8K
11:41 99.52 99.52 99.52 99.52 0.4K
11:42 99.52 99.52 99.52 99.52 0.0K
11:43 99.52 99.52 99.52 99.52 0.2K
11:44 99.52 99.64 99.52 99.64 4.9K
11:45 99.64 99.64 99.58 99.58 1.8K
11:46 99.58 99.58 99.53 99.54 0.9K
11:47 99.54 99.54 99.54 99.54 0.0K
11:48 99.54 99.54 99.54 99.54 0.2K
11:49 99.54 99.54 99.49 99.49 0.5K
11:50 99.49 99.49 99.49 99.49 0.8K
11:51 99.37 99.44 99.37 99.44 1.1K
11:52 99.44 99.45 99.44 99.45 0.6K
11:53 99.45 99.45 99.45 99.45 1.1K
11:54 99.45 99.45 99.43 99.43 0.7K
11:55 99.41 99.46 99.41 99.46 2.4K
11:56 99.46 99.46 99.46 99.46 0.2K
11:57 99.46 99.46 99.42 99.42 0.6K
11:58 99.42 99.42 99.42 99.42 0.1K
11:59 99.41 99.41 99.41 99.41 0.9K
12:00 99.41 99.41 99.36 99.36 0.6K
12:01 99.36 99.36 99.36 99.36 0.6K
12:02 99.36 99.37 99.36 99.36 1.0K
12:03 99.36 99.36 99.31 99.31 1.4K
12:04 99.31 99.31 99.21 99.21 0.7K
12:05 99.21 99.21 99.20 99.21 0.6K
12:06 99.21 99.21 99.17 99.17 0.5K
12:07 99.17 99.29 99.17 99.29 8.6K
12:08 99.29 99.29 99.23 99.23 0.4K
12:09 99.23 99.23 99.12 99.12 4.6K
12:10 99.12 99.12 99.10 99.10 7.4K
12:11 99.10 99.17 99.10 99.17 2.9K
12:12 99.17 99.26 99.17 99.26 1.6K
12:13 99.26 99.26 99.24 99.24 0.7K
12:14 99.24 99.24 99.19 99.19 0.4K
12:15 99.19 99.19 99.19 99.19 0.3K
12:16 99.19 99.19 99.19 99.19 0.6K
12:17 99.12 99.19 99.12 99.19 2.6K
12:18 99.25 99.25 99.16 99.17 0.8K
12:19 99.18 99.20 99.18 99.20 0.4K
12:20 99.20 99.24 99.20 99.20 0.7K
12:21 99.20 99.25 99.20 99.25 1.6K
12:22 99.25 99.25 99.25 99.25 0.2K
12:23 99.18 99.25 99.18 99.25 0.5K
12:24 99.25 99.25 99.25 99.25 0.4K
12:25 99.25 99.25 99.25 99.25 0.6K
12:26 99.19 99.19 99.12 99.12 0.8K
12:27 99.12 99.12 99.12 99.12 0.3K
12:28 99.12 99.26 99.12 99.26 0.8K
12:29 99.26 99.26 99.18 99.18 0.1K
12:30 99.18 99.18 99.18 99.18 0.8K
12:31 99.18 99.25 99.18 99.25 1.5K
12:32 99.25 99.25 99.19 99.19 2.8K
12:33 99.19 99.19 99.19 99.19 0.2K
12:34 99.16 99.16 99.15 99.15 1.6K
12:35 99.15 99.15 99.15 99.15 0.0K
12:36 99.15 99.15 99.15 99.15 0.4K
12:37 99.20 99.22 99.19 99.22 1.4K
12:38 99.22 99.22 99.12 99.12 2.4K
12:39 99.15 99.15 99.15 99.15 2.4K
12:40 99.15 99.21 99.15 99.21 0.5K
12:41 99.16 99.16 99.16 99.16 4.6K
12:42 99.16 99.17 99.16 99.16 0.5K
12:43 99.08 99.08 99.08 99.08 3.2K
12:44 99.15 99.15 99.15 99.15 1.8K
12:45 99.15 99.15 99.12 99.12 0.8K
12:46 99.12 99.12 99.08 99.08 3.1K
12:47 99.08 99.08 99.00 99.00 5.2K
12:48 99.00 99.00 99.00 99.00 0.4K
12:49 98.86 98.90 98.86 98.88 2.4K
12:50 98.88 98.88 98.88 98.88 0.3K
12:51 98.88 98.91 98.88 98.91 0.3K
12:52 98.82 98.82 98.82 98.82 0.6K
12:53 98.82 98.82 98.80 98.80 0.9K
12:54 98.80 98.80 98.80 98.80 0.1K
12:55 98.89 99.05 98.89 99.05 11.3K
12:56 99.05 99.05 99.03 99.03 0.5K
12:57 99.03 99.03 99.03 99.03 0.2K
12:58 99.03 99.05 99.00 99.00 3.0K
12:59 99.00 99.00 98.90 98.90 6.8K
13:00 98.90 98.96 98.90 98.90 0.8K
13:01 98.90 98.90 98.79 98.84 2.6K
13:02 98.69 98.69 98.69 98.69 2.2K
13:03 98.69 98.69 98.51 98.62 1.3K
13:04 98.62 98.62 98.62 98.62 0.0K
13:05 98.62 98.62 98.62 98.62 0.7K
13:06 98.62 98.62 98.59 98.59 0.3K
13:07 98.59 98.85 98.59 98.85 2.2K
13:08 98.78 98.78 98.78 98.78 1.1K
13:09 98.78 98.78 98.78 98.78 1.2K
13:10 98.78 98.78 98.78 98.78 0.3K
13:11 98.78 98.85 98.78 98.85 1.9K
13:12 98.85 98.85 98.85 98.85 0.4K
13:13 98.85 98.85 98.85 98.85 0.6K
13:14 98.85 98.85 98.69 98.69 1.8K
13:15 98.66 98.66 98.65 98.65 0.4K
13:16 98.65 98.65 98.65 98.65 0.2K
13:17 98.65 98.73 98.65 98.73 0.7K
13:18 98.73 98.74 98.73 98.74 1.0K
13:19 98.74 98.74 98.74 98.74 0.1K
13:20 98.74 98.74 98.61 98.61 1.1K
13:21 98.61 98.61 98.61 98.61 0.1K
13:22 98.61 98.61 98.60 98.60 0.6K
13:23 98.60 98.60 98.60 98.60 0.2K
13:24 98.60 98.60 98.60 98.60 0.7K
13:25 98.71 98.71 98.71 98.71 0.4K
13:26 98.71 98.71 98.65 98.65 0.8K
13:27 98.66 98.66 98.66 98.66 0.9K
13:28 98.66 98.66 98.57 98.57 0.6K
13:29 98.63 98.63 98.63 98.63 1.0K
13:30 98.63 98.63 98.56 98.56 0.3K
13:31 98.56 98.56 98.56 98.56 3.6K
13:32 98.57 98.57 98.57 98.57 2.1K
13:33 98.57 98.57 98.48 98.48 1.2K
13:34 98.48 98.50 98.48 98.50 0.5K
13:35 98.50 98.50 98.50 98.50 0.5K
13:36 98.50 98.65 98.50 98.65 2.3K
13:37 98.65 98.65 98.61 98.61 0.6K
13:38 98.61 98.61 98.61 98.61 0.2K
13:39 98.61 98.61 98.61 98.61 0.2K
13:40 98.61 98.66 98.61 98.63 1.8K
13:41 98.63 98.63 98.63 98.63 0.1K
13:42 98.63 98.76 98.63 98.75 5.3K
13:43 98.75 98.77 98.75 98.77 0.4K
13:44 98.72 98.72 98.72 98.72 1.4K
13:45 98.72 98.72 98.72 98.72 0.2K
13:46 98.72 98.72 98.72 98.72 0.1K
13:47 98.72 98.74 98.72 98.74 0.2K
13:48 98.74 98.82 98.74 98.82 2.2K
13:49 98.82 98.82 98.82 98.82 0.1K
13:50 98.82 98.82 98.75 98.75 0.1K
13:51 98.75 98.83 98.75 98.83 0.3K
13:52 98.83 98.87 98.79 98.79 1.4K
13:53 98.79 98.79 98.79 98.79 0.1K
13:54 98.87 98.87 98.87 98.87 0.3K
13:55 98.87 98.87 98.87 98.87 0.0K
13:56 98.87 98.87 98.84 98.84 4.4K
13:57 98.84 98.99 98.84 98.95 2.4K
13:58 99.01 99.01 99.01 99.01 0.4K
13:59 99.01 99.04 99.01 99.04 0.2K
14:00 99.04 99.04 99.04 99.04 0.0K
14:01 99.04 99.04 99.04 99.04 0.9K
14:02 98.92 98.92 98.92 98.92 0.5K
14:03 98.92 99.05 98.92 99.05 0.9K
14:04 99.05 99.05 98.99 98.99 0.6K
14:05 98.99 99.05 98.99 99.05 0.9K
14:06 99.05 99.06 99.05 99.06 0.1K
14:07 99.06 99.06 99.06 99.06 0.3K
14:08 99.06 99.06 99.06 99.06 0.3K
14:09 99.06 99.06 99.06 99.06 0.6K
14:10 99.12 99.16 99.12 99.16 1.2K
14:11 99.16 99.17 99.16 99.17 0.3K
14:12 99.17 99.17 99.17 99.17 0.3K
14:13 99.17 99.18 99.17 99.18 1.6K
14:14 99.14 99.14 99.14 99.14 5.2K
14:15 99.14 99.19 99.14 99.19 1.0K
14:16 99.19 99.19 99.18 99.18 0.2K
14:17 99.18 99.18 99.15 99.15 0.4K
14:18 99.15 99.15 99.15 99.15 0.3K
14:19 99.15 99.15 99.15 99.15 0.2K
14:20 99.15 99.18 99.15 99.17 0.4K
14:21 99.17 99.17 99.17 99.17 0.3K
14:22 99.17 99.20 99.17 99.20 1.5K
14:23 99.20 99.20 99.20 99.20 0.2K
14:24 99.20 99.20 99.20 99.20 0.2K
14:25 99.20 99.24 99.20 99.24 0.8K
14:26 99.24 99.24 99.19 99.22 0.4K
14:27 99.17 99.17 99.15 99.16 3.7K
14:28 99.16 99.16 99.16 99.16 0.1K
14:29 99.17 99.17 99.17 99.17 0.8K
14:30 99.14 99.14 99.14 99.14 4.6K
14:31 99.15 99.15 99.15 99.15 0.9K
14:32 99.15 99.19 99.15 99.19 0.2K
14:33 99.19 99.19 99.19 99.19 0.5K
14:34 99.19 99.19 99.19 99.19 0.3K
14:35 99.19 99.19 99.19 99.19 0.3K
14:36 99.19 99.19 99.19 99.19 0.1K
14:37 99.19 99.29 99.19 99.29 2.5K
14:38 99.29 99.29 99.29 99.29 0.3K
14:39 99.29 99.29 99.29 99.29 0.1K
14:40 99.29 99.44 99.29 99.40 0.9K
14:41 99.40 99.40 99.40 99.40 0.2K
14:42 99.40 99.40 99.40 99.40 0.1K
14:43 99.40 99.40 99.40 99.40 0.1K
14:44 99.40 99.40 99.29 99.29 0.7K
14:45 99.29 99.29 99.29 99.29 0.2K
14:46 99.29 99.30 99.23 99.30 1.8K
14:47 99.33 99.33 99.27 99.27 1.9K
14:48 99.27 99.27 99.27 99.27 0.1K
14:49 99.27 99.27 99.27 99.27 0.2K
14:50 99.27 99.27 99.27 99.27 0.3K
14:51 99.27 99.27 99.27 99.27 0.1K
14:52 99.27 99.32 99.27 99.29 2.6K
14:53 99.29 99.29 99.23 99.23 1.9K
14:54 99.23 99.23 99.22 99.22 0.3K
14:55 99.17 99.17 99.17 99.17 0.7K
14:56 99.21 99.21 99.21 99.21 1.9K
14:57 99.21 99.21 99.21 99.21 0.1K
14:58 99.21 99.21 99.21 99.21 0.1K
14:59 99.21 99.21 99.21 99.21 0.0K
15:00 99.21 99.21 99.21 99.21 0.2K
15:01 99.15 99.20 99.15 99.20 6.3K
15:02 99.20 99.20 99.17 99.17 0.3K
15:03 99.17 99.17 99.17 99.17 0.1K
15:04 99.17 99.17 99.17 99.17 0.4K
15:05 99.17 99.17 99.16 99.16 1.4K
15:06 99.16 99.16 99.16 99.16 1.3K
15:07 99.16 99.16 98.83 98.83 3.5K
15:08 98.83 98.87 98.83 98.87 5.1K
15:09 98.87 98.87 98.87 98.87 0.1K
15:10 98.80 98.80 98.78 98.78 1.0K
15:11 98.78 98.78 98.78 98.78 0.4K
15:12 98.78 98.85 98.78 98.85 0.4K
15:13 98.85 98.85 98.85 98.85 0.2K
15:14 98.72 98.72 98.64 98.64 0.8K
15:15 98.64 98.64 98.64 98.64 0.0K
15:16 98.64 98.65 98.64 98.65 0.2K
15:17 98.69 98.69 98.69 98.69 0.2K
15:18 98.69 98.71 98.63 98.65 8.3K
15:19 98.65 98.65 98.65 98.65 0.4K
15:20 98.65 98.65 98.54 98.54 1.2K
15:21 98.54 98.54 98.54 98.54 0.2K
15:22 98.54 98.60 98.54 98.60 5.5K
15:23 98.60 98.60 98.60 98.60 0.5K
15:24 98.60 98.66 98.60 98.66 3.4K
15:25 98.57 98.57 98.57 98.57 0.2K
15:26 98.57 98.60 98.57 98.60 0.6K
15:27 98.60 98.60 98.54 98.54 0.6K
15:28 98.54 98.54 98.54 98.54 1.1K
15:29 98.54 98.54 98.54 98.54 0.6K
15:30 98.54 98.60 98.54 98.60 3.7K
15:31 98.54 98.54 98.52 98.52 3.3K
15:32 98.52 98.57 98.52 98.57 4.2K
15:33 98.57 98.57 98.57 98.57 0.1K
15:34 98.54 98.54 98.54 98.54 1.4K
15:35 98.54 98.63 98.54 98.63 3.9K
15:36 98.77 98.77 98.71 98.71 0.5K
15:37 98.71 98.71 98.70 98.70 0.8K
15:38 98.66 98.74 98.66 98.74 0.8K
15:39 98.74 98.74 98.69 98.69 0.1K
15:40 98.69 98.69 98.69 98.69 0.7K
15:41 98.69 98.75 98.67 98.67 4.3K
15:42 98.67 98.68 98.63 98.68 2.2K
15:43 98.62 98.62 98.62 98.62 1.0K
15:44 98.60 98.60 98.60 98.60 4.3K
15:45 98.60 98.60 98.55 98.55 1.5K
15:46 98.55 98.55 98.48 98.48 3.5K
15:47 98.48 98.54 98.48 98.54 3.4K
15:48 98.54 98.54 98.54 98.54 0.7K
15:49 98.54 98.54 98.54 98.54 0.8K
15:50 98.54 98.54 98.53 98.53 0.6K
15:51 98.53 98.55 98.53 98.55 1.6K
15:52 98.52 98.52 98.52 98.52 5.9K
15:53 98.48 98.48 98.45 98.47 12.0K
15:54 98.46 98.46 98.41 98.43 6.8K
15:55 98.43 98.43 98.36 98.36 7.6K
15:56 98.36 98.37 98.16 98.23 14.8K
15:57 98.18 98.24 98.18 98.23 10.3K
15:58 98.15 98.17 98.15 98.17 7.7K
15:59 98.13 98.19 98.13 98.19 19.6K
16:00 98.21 98.33 98.19 98.23 123.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음