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 98.77 99.19 98.70 98.70 4.0K
09:32 98.70 98.70 98.68 98.68 0.4K
09:33 98.66 98.75 98.66 98.75 0.8K
09:34 98.81 98.81 98.37 98.37 0.5K
09:35 98.37 98.37 98.37 98.37 0.3K
09:36 98.35 98.64 98.32 98.53 4.1K
09:37 98.53 98.65 98.53 98.65 1.5K
09:38 98.65 98.65 98.65 98.65 0.7K
09:39 98.65 98.65 98.65 98.65 0.2K
09:40 98.75 98.75 98.75 98.75 0.5K
09:41 98.71 98.71 98.70 98.70 1.0K
09:42 98.41 98.72 98.41 98.72 0.6K
09:43 98.89 99.16 98.89 99.15 1.1K
09:44 99.15 99.15 99.15 99.15 0.2K
09:45 98.82 98.82 98.82 98.82 0.5K
09:46 98.82 98.82 98.82 98.82 0.0K
09:47 98.82 99.10 98.82 99.10 1.5K
09:48 99.10 99.11 98.90 98.90 1.2K
09:49 99.11 99.11 99.11 99.11 2.5K
09:50 99.11 99.11 99.03 99.08 1.2K
09:51 98.89 99.06 98.89 99.06 0.8K
09:52 99.06 99.06 99.06 99.06 0.5K
09:53 99.06 99.06 98.93 98.93 1.3K
09:54 98.93 99.00 98.92 99.00 2.4K
09:55 98.93 98.99 98.89 98.99 4.4K
09:56 98.99 98.99 98.92 98.92 6.4K
09:57 98.91 98.91 98.88 98.88 1.6K
09:58 98.90 99.01 98.87 99.01 8.9K
09:59 99.01 99.01 98.86 98.86 5.5K
10:00 98.86 99.18 98.86 99.18 1.8K
10:01 99.16 99.16 99.15 99.15 3.2K
10:02 99.15 99.15 99.15 99.15 1.8K
10:03 99.15 99.15 99.12 99.12 2.3K
10:04 99.12 99.12 99.12 99.12 0.4K
10:05 99.12 99.30 99.12 99.30 0.4K
10:06 99.30 99.30 99.30 99.30 0.2K
10:07 99.28 99.28 99.28 99.28 2.1K
10:08 99.28 99.28 99.27 99.27 0.7K
10:09 99.27 99.27 99.25 99.25 0.4K
10:10 99.24 99.24 99.16 99.16 5.3K
10:11 99.16 99.16 99.16 99.16 0.1K
10:12 99.16 99.16 99.16 99.16 1.1K
10:13 99.16 99.59 99.16 99.59 5.9K
10:14 99.59 99.59 99.53 99.53 0.4K
10:15 99.53 99.84 99.53 99.84 1.1K
10:16 99.84 99.84 99.67 99.67 0.1K
10:17 99.75 99.75 99.64 99.70 2.0K
10:18 99.70 99.70 99.70 99.70 0.1K
10:19 99.70 99.70 99.70 99.70 0.0K
10:20 99.70 99.76 99.67 99.67 0.9K
10:21 99.67 99.78 99.67 99.77 2.4K
10:22 99.77 99.77 99.77 99.77 0.1K
10:23 99.77 99.77 99.77 99.77 0.2K
10:24 99.77 99.82 99.77 99.82 0.4K
10:25 99.82 99.86 99.82 99.83 0.5K
10:26 99.83 99.83 99.83 99.83 0.1K
10:27 99.83 99.83 99.83 99.83 0.1K
10:28 99.83 99.83 99.83 99.83 0.0K
10:29 99.81 99.99 99.81 99.99 1.8K
10:30 99.99 99.99 99.99 99.99 0.5K
10:31 99.96 99.96 99.96 99.96 0.2K
10:32 99.87 100.11 99.87 100.11 1.9K
10:33 100.11 100.11 100.11 100.11 0.0K
10:34 100.11 100.11 100.10 100.10 0.2K
10:35 99.99 99.99 99.95 99.95 2.8K
10:36 99.92 99.94 99.87 99.87 0.9K
10:37 99.87 99.87 99.87 99.87 0.2K
10:38 99.87 99.87 99.87 99.87 0.0K
10:39 99.87 99.95 99.87 99.95 4.0K
10:40 99.95 100.04 99.95 99.95 0.4K
10:41 99.95 100.06 99.95 99.95 0.9K
10:42 99.95 99.95 99.84 99.92 1.3K
10:43 99.92 99.92 99.92 99.92 0.0K
10:44 99.92 99.92 99.92 99.92 0.2K
10:45 99.92 99.92 99.92 99.92 0.3K
10:46 99.92 99.92 99.92 99.92 0.2K
10:47 99.92 99.92 99.92 99.92 0.3K
10:48 99.92 99.94 99.92 99.94 0.4K
10:49 99.94 100.03 99.94 100.03 3.0K
10:50 100.03 100.03 100.03 100.03 0.1K
10:51 100.03 100.03 99.89 99.89 1.8K
10:52 99.89 100.00 99.89 100.00 0.8K
10:53 100.00 100.12 100.00 100.00 0.6K
10:54 100.00 100.14 100.00 100.14 0.4K
10:55 100.14 100.18 100.04 100.18 0.9K
10:56 100.11 100.23 100.11 100.23 0.7K
10:57 100.32 100.32 100.32 100.32 2.0K
10:58 100.32 100.64 100.32 100.64 1.9K
10:59 100.48 100.64 100.48 100.64 1.9K
11:00 100.64 100.85 100.64 100.74 4.7K
11:01 100.70 100.71 100.63 100.66 11.2K
11:02 100.66 100.72 100.66 100.72 0.5K
11:03 100.72 100.72 100.70 100.70 1.8K
11:04 100.71 100.71 100.70 100.70 2.4K
11:05 100.88 100.88 100.50 100.50 4.9K
11:06 100.50 100.50 100.50 100.50 0.5K
11:07 100.50 100.50 100.48 100.48 0.4K
11:08 100.48 100.53 100.48 100.53 1.0K
11:09 100.67 100.67 100.62 100.62 0.6K
11:10 100.62 100.62 100.62 100.62 1.0K
11:11 100.62 100.62 100.49 100.49 4.0K
11:12 100.49 100.75 100.49 100.75 1.4K
11:13 100.75 100.80 100.66 100.80 0.5K
11:14 100.80 100.80 100.80 100.80 0.4K
11:15 100.80 100.80 100.79 100.79 1.6K
11:16 100.80 100.80 100.80 100.80 1.7K
11:17 100.80 100.80 100.80 100.80 0.4K
11:18 100.88 100.96 100.81 100.96 1.0K
11:19 100.96 100.96 100.96 100.96 0.0K
11:20 100.96 100.96 100.76 100.76 3.0K
11:21 100.84 100.84 100.74 100.81 4.1K
11:22 100.81 100.81 100.81 100.81 0.2K
11:23 100.81 100.84 100.81 100.84 0.5K
11:24 100.91 101.06 100.91 101.06 2.0K
11:25 100.93 100.96 100.85 100.94 2.0K
11:26 100.94 100.98 100.89 100.89 0.5K
11:27 100.89 100.89 100.89 100.89 0.1K
11:28 100.89 100.89 100.89 100.89 0.4K
11:29 100.89 100.89 100.89 100.89 0.1K
11:30 100.89 100.89 100.89 100.89 0.1K
11:31 100.89 100.93 100.89 100.93 0.3K
11:32 100.93 100.93 100.82 100.87 0.6K
11:33 100.87 100.89 100.87 100.89 1.6K
11:34 100.89 100.90 100.89 100.90 0.4K
11:35 100.90 100.90 100.89 100.89 0.3K
11:36 100.82 100.98 100.82 100.98 4.0K
11:37 100.98 100.98 100.96 100.96 0.7K
11:38 100.96 100.96 100.96 100.96 0.0K
11:39 100.90 100.96 100.90 100.92 1.2K
11:40 100.87 100.89 100.87 100.89 0.3K
11:41 100.89 100.95 100.89 100.95 0.9K
11:42 100.95 100.95 100.95 100.95 0.4K
11:43 100.94 101.08 100.94 101.08 4.1K
11:44 101.08 101.08 101.02 101.02 0.6K
11:45 101.02 101.07 101.02 101.07 0.9K
11:46 101.10 101.10 101.10 101.10 0.9K
11:47 101.02 101.02 101.02 101.02 3.1K
11:48 101.02 101.02 101.02 101.02 0.0K
11:49 101.02 101.02 101.00 101.00 0.4K
11:50 100.97 100.97 100.97 100.97 0.8K
11:51 100.97 101.00 100.97 101.00 0.9K
11:52 101.00 101.11 100.99 101.11 1.3K
11:53 101.11 101.11 101.11 101.11 0.3K
11:54 101.11 101.12 101.11 101.12 0.7K
11:55 101.07 101.11 101.04 101.04 2.2K
11:56 101.04 101.04 101.03 101.03 0.3K
11:57 101.09 101.09 101.09 101.09 0.9K
11:58 101.03 101.03 100.97 100.97 0.7K
11:59 101.08 101.08 101.07 101.07 2.7K
12:00 101.07 101.08 101.02 101.02 1.5K
12:01 101.09 101.09 101.09 101.09 2.3K
12:02 101.09 101.09 101.06 101.06 1.1K
12:03 101.06 101.08 101.06 101.08 0.7K
12:04 101.08 101.08 101.08 101.08 0.6K
12:05 101.08 101.08 101.08 101.08 0.1K
12:06 101.08 101.08 101.08 101.08 0.8K
12:07 101.16 101.16 101.16 101.16 1.5K
12:08 101.16 101.16 101.16 101.16 0.3K
12:09 101.16 101.16 101.12 101.12 2.8K
12:10 101.21 101.21 101.21 101.21 0.9K
12:11 101.21 101.23 101.21 101.23 5.5K
12:12 101.25 101.25 101.25 101.25 0.6K
12:13 101.26 101.26 101.22 101.22 1.5K
12:14 101.22 101.22 101.22 101.22 0.2K
12:15 101.22 101.22 101.14 101.14 0.8K
12:16 101.14 101.14 101.12 101.12 0.6K
12:17 101.12 101.12 101.12 101.12 0.1K
12:18 101.12 101.12 101.00 101.00 3.1K
12:19 101.00 101.00 101.00 101.00 0.4K
12:20 101.00 101.00 101.00 101.00 0.6K
12:21 101.02 101.08 101.02 101.08 4.0K
12:22 101.03 101.06 101.03 101.06 0.4K
12:23 101.06 101.06 101.05 101.05 0.8K
12:24 101.07 101.07 101.06 101.06 0.5K
12:25 101.06 101.06 101.06 101.06 0.2K
12:26 101.06 101.06 101.06 101.06 0.4K
12:27 101.06 101.06 101.04 101.04 0.4K
12:28 101.04 101.04 101.04 101.04 0.7K
12:29 101.04 101.10 101.04 101.10 1.6K
12:30 101.04 101.04 101.04 101.04 0.7K
12:31 101.03 101.08 101.03 101.08 3.3K
12:32 101.08 101.17 101.08 101.17 0.9K
12:33 101.17 101.17 101.17 101.17 0.1K
12:34 101.17 101.17 101.05 101.05 0.6K
12:35 101.05 101.09 101.04 101.04 0.7K
12:36 101.04 101.04 101.04 101.04 0.4K
12:37 101.04 101.04 101.04 101.04 0.1K
12:38 101.08 101.08 101.08 101.08 2.4K
12:39 101.08 101.08 101.03 101.04 6.2K
12:40 100.95 100.95 100.95 100.95 1.1K
12:41 100.95 100.96 100.91 100.96 1.6K
12:42 100.96 100.97 100.91 100.97 2.6K
12:43 100.97 101.06 100.97 101.06 0.9K
12:44 101.06 101.09 101.06 101.09 0.9K
12:45 101.09 101.09 101.09 101.09 0.5K
12:46 101.09 101.11 101.09 101.11 0.4K
12:47 101.11 101.11 101.08 101.08 0.6K
12:48 101.08 101.11 101.08 101.11 0.1K
12:49 101.14 101.14 101.11 101.11 0.6K
12:50 101.11 101.15 101.11 101.15 0.9K
12:51 101.15 101.15 101.15 101.15 0.3K
12:52 101.17 101.22 101.17 101.21 3.1K
12:53 101.21 101.21 101.18 101.18 0.3K
12:54 101.18 101.18 101.08 101.08 1.4K
12:55 101.09 101.09 101.09 101.09 0.7K
12:56 101.09 101.09 101.09 101.09 0.2K
12:57 101.09 101.09 101.09 101.09 0.0K
12:58 101.09 101.09 101.09 101.09 0.1K
12:59 101.09 101.09 101.09 101.09 0.4K
13:00 101.09 101.09 101.07 101.07 0.6K
13:01 101.07 101.13 101.07 101.13 1.5K
13:02 101.13 101.13 101.13 101.13 0.7K
13:03 101.13 101.13 101.12 101.12 2.2K
13:04 101.12 101.12 101.12 101.12 0.6K
13:05 101.12 101.12 101.12 101.12 0.0K
13:06 101.12 101.12 101.11 101.11 0.4K
13:07 101.11 101.11 101.10 101.10 0.1K
13:08 101.10 101.16 101.07 101.16 9.3K
13:09 101.16 101.16 101.16 101.16 0.5K
13:10 101.16 101.16 101.12 101.12 0.7K
13:11 101.12 101.12 101.12 101.12 0.2K
13:12 101.12 101.12 101.12 101.12 0.1K
13:13 101.12 101.14 101.12 101.14 3.4K
13:14 101.14 101.14 101.14 101.14 0.0K
13:15 101.14 101.14 101.14 101.14 0.5K
13:16 101.23 101.23 101.19 101.19 0.4K
13:17 101.19 101.19 101.19 101.19 0.1K
13:18 101.26 101.26 101.26 101.26 0.9K
13:19 101.26 101.26 101.26 101.26 2.1K
13:20 101.26 101.26 101.26 101.26 0.5K
13:21 101.26 101.32 101.23 101.23 2.0K
13:22 101.23 101.23 101.19 101.19 0.1K
13:23 101.24 101.29 101.24 101.29 1.0K
13:24 101.29 101.29 101.29 101.29 0.2K
13:25 101.29 101.29 101.29 101.29 0.3K
13:26 101.29 101.29 101.29 101.29 0.1K
13:27 101.29 101.46 101.29 101.44 1.9K
13:28 101.44 101.52 101.44 101.52 0.3K
13:29 101.52 101.52 101.52 101.52 0.2K
13:30 101.52 101.56 101.52 101.56 0.7K
13:31 101.51 101.60 101.51 101.60 1.5K
13:32 101.60 101.60 101.45 101.45 3.6K
13:33 101.45 101.51 101.45 101.51 1.2K
13:34 101.51 101.51 101.46 101.46 0.1K
13:35 101.46 101.46 101.46 101.46 0.6K
13:36 101.46 101.57 101.46 101.57 3.4K
13:37 101.57 101.62 101.56 101.62 1.2K
13:38 101.58 101.58 101.58 101.58 0.4K
13:39 101.49 101.50 101.45 101.50 11.0K
13:40 101.45 101.56 101.45 101.56 2.4K
13:41 101.56 101.56 101.44 101.44 6.7K
13:42 101.44 101.50 101.44 101.50 0.5K
13:43 101.50 101.50 101.50 101.50 0.4K
13:44 101.49 101.50 101.49 101.50 0.6K
13:45 101.49 101.50 101.49 101.50 0.4K
13:46 101.51 101.51 101.51 101.51 1.4K
13:47 101.51 101.52 101.51 101.52 0.6K
13:48 101.52 101.52 101.51 101.51 0.9K
13:49 101.52 101.64 101.52 101.64 2.5K
13:50 101.64 101.69 101.64 101.69 1.9K
13:51 101.69 101.79 101.69 101.74 1.1K
13:52 101.74 101.85 101.74 101.85 0.9K
13:53 101.92 101.92 101.79 101.90 0.5K
13:54 101.90 101.90 101.84 101.84 0.3K
13:55 101.84 101.84 101.84 101.84 0.1K
13:56 101.94 101.94 101.94 101.94 3.8K
13:57 101.94 101.96 101.94 101.96 1.5K
13:58 101.96 101.96 101.91 101.91 2.4K
13:59 101.89 101.92 101.89 101.90 4.0K
14:00 101.90 101.90 101.80 101.84 3.6K
14:01 101.84 101.84 101.84 101.84 0.2K
14:02 101.84 101.84 101.84 101.84 0.3K
14:03 101.84 101.84 101.84 101.84 1.0K
14:04 101.84 101.99 101.84 101.99 1.0K
14:05 102.00 102.00 102.00 102.00 1.0K
14:06 102.07 102.14 102.07 102.14 2.4K
14:07 102.14 102.17 102.14 102.17 0.4K
14:08 102.17 102.17 102.10 102.10 0.5K
14:09 102.24 102.24 102.24 102.24 1.7K
14:10 102.24 102.24 102.21 102.21 3.0K
14:11 102.14 102.14 102.08 102.08 3.2K
14:12 102.08 102.08 102.08 102.08 0.2K
14:13 102.08 102.08 102.08 102.08 0.0K
14:14 102.08 102.08 102.08 102.08 0.0K
14:15 102.08 102.15 102.08 102.08 0.5K
14:16 102.08 102.24 102.08 102.24 2.1K
14:17 102.24 102.24 102.24 102.24 0.1K
14:18 102.24 102.24 102.24 102.24 0.9K
14:19 102.24 102.24 102.11 102.15 0.6K
14:20 102.15 102.15 102.13 102.13 2.9K
14:21 102.13 102.13 102.11 102.11 0.3K
14:22 102.20 102.20 102.18 102.18 2.8K
14:23 102.14 102.14 102.05 102.05 3.0K
14:24 102.05 102.05 102.05 102.05 0.6K
14:25 102.05 102.11 102.05 102.11 1.9K
14:26 102.11 102.14 102.11 102.14 0.3K
14:27 102.19 102.19 102.03 102.12 2.9K
14:28 102.12 102.12 102.12 102.12 0.5K
14:29 102.08 102.08 102.08 102.08 0.7K
14:30 102.08 102.08 102.08 102.08 1.1K
14:31 102.08 102.08 102.08 102.08 0.4K
14:32 102.08 102.08 102.08 102.08 0.2K
14:33 102.08 102.09 102.08 102.09 1.0K
14:34 102.08 102.08 102.01 102.01 2.5K
14:35 101.96 102.03 101.96 102.03 1.1K
14:36 102.03 102.03 102.03 102.03 0.2K
14:37 102.05 102.05 102.05 102.05 0.6K
14:38 102.05 102.08 102.05 102.08 2.0K
14:39 102.07 102.07 102.07 102.07 0.7K
14:40 102.03 102.03 101.99 101.99 6.0K
14:41 102.12 102.14 102.12 102.14 1.3K
14:42 102.14 102.14 102.14 102.14 0.4K
14:43 102.09 102.09 102.09 102.09 1.3K
14:44 102.09 102.09 102.09 102.09 0.2K
14:45 102.09 102.09 102.06 102.06 0.8K
14:46 102.06 102.09 102.06 102.09 0.6K
14:47 102.09 102.12 102.09 102.12 1.0K
14:48 102.12 102.12 102.12 102.12 1.5K
14:49 102.05 102.05 102.05 102.05 0.8K
14:50 102.05 102.06 102.05 102.06 0.5K
14:51 102.06 102.06 102.05 102.05 1.6K
14:52 102.05 102.05 102.05 102.05 1.7K
14:53 102.05 102.05 102.05 102.05 0.5K
14:54 102.05 102.08 102.05 102.08 0.7K
14:55 102.05 102.05 102.05 102.05 1.3K
14:56 102.05 102.05 102.03 102.03 3.8K
14:57 102.03 102.03 102.00 102.00 4.2K
14:58 102.07 102.07 102.07 102.07 3.4K
14:59 102.07 102.07 102.03 102.03 5.4K
15:00 102.02 102.02 102.02 102.02 0.6K
15:01 102.02 102.02 102.02 102.02 0.6K
15:02 102.02 102.05 102.01 102.05 6.4K
15:03 102.05 102.18 102.05 102.18 0.8K
15:04 102.20 102.21 102.20 102.21 1.6K
15:05 102.21 102.21 102.21 102.21 0.2K
15:06 102.21 102.23 102.21 102.21 2.3K
15:07 102.21 102.21 102.21 102.21 0.3K
15:08 102.21 102.22 102.13 102.22 7.1K
15:09 102.22 102.22 102.17 102.17 1.4K
15:10 102.17 102.19 102.17 102.19 0.5K
15:11 102.19 102.19 102.19 102.19 0.2K
15:12 102.19 102.26 102.19 102.26 1.7K
15:13 102.26 102.26 102.26 102.26 0.2K
15:14 102.26 102.26 102.26 102.26 0.4K
15:15 102.26 102.26 102.23 102.23 3.8K
15:16 102.19 102.23 102.18 102.18 3.2K
15:17 102.18 102.18 102.13 102.13 0.3K
15:18 102.14 102.14 102.14 102.14 0.8K
15:19 102.17 102.17 102.13 102.13 1.5K
15:20 102.13 102.16 102.13 102.16 1.8K
15:21 102.16 102.17 102.14 102.14 1.2K
15:22 102.16 102.17 102.13 102.13 6.6K
15:23 102.11 102.11 102.09 102.09 3.9K
15:24 102.09 102.09 102.08 102.08 0.6K
15:25 102.08 102.10 102.06 102.10 3.3K
15:26 102.07 102.07 102.04 102.04 5.3K
15:27 102.04 102.04 102.00 102.00 1.2K
15:28 102.00 102.00 101.99 101.99 1.2K
15:29 101.99 102.05 101.98 102.05 4.3K
15:30 102.05 102.05 102.05 102.05 0.6K
15:31 102.05 102.08 102.04 102.04 2.6K
15:32 102.05 102.05 101.89 101.89 20.1K
15:33 101.85 101.86 101.84 101.86 4.1K
15:34 101.86 101.86 101.82 101.82 6.0K
15:35 101.82 101.86 101.71 101.86 8.1K
15:36 101.86 101.86 101.80 101.80 0.4K
15:37 101.80 101.93 101.80 101.93 4.8K
15:38 101.97 101.97 101.96 101.96 0.9K
15:39 101.96 102.02 101.96 102.02 1.8K
15:40 102.09 102.09 102.09 102.09 1.5K
15:41 102.09 102.09 101.99 101.99 0.7K
15:42 101.99 101.99 101.94 101.94 1.5K
15:43 101.94 101.99 101.91 101.99 3.7K
15:44 101.93 101.93 101.83 101.90 3.8K
15:45 101.89 101.89 101.89 101.89 1.3K
15:46 101.89 101.90 101.86 101.86 4.0K
15:47 101.86 101.93 101.86 101.93 5.0K
15:48 101.93 102.00 101.92 102.00 4.1K
15:49 102.00 102.02 101.98 102.02 4.6K
15:50 102.02 102.02 101.93 101.93 2.9K
15:51 101.90 101.91 101.87 101.88 8.6K
15:52 101.90 101.95 101.90 101.95 6.6K
15:53 101.97 101.97 101.95 101.95 4.2K
15:54 101.95 102.02 101.94 101.96 7.6K
15:55 101.97 101.97 101.92 101.92 12.0K
15:56 101.92 101.95 101.92 101.92 5.8K
15:57 101.96 101.97 101.94 101.94 17.6K
15:58 101.94 101.94 101.91 101.91 9.0K
15:59 101.97 101.97 101.63 101.63 37.5K
16:00 101.61 101.61 101.48 101.50 213.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음