DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.01
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 101.57 101.86 100.08 101.65 6.4K
09:32 101.65 101.65 101.61 101.61 1.4K
09:33 101.61 101.66 101.61 101.66 0.3K
09:34 101.66 101.66 101.66 101.66 1.0K
09:35 101.66 101.66 101.66 101.66 0.0K
09:36 101.66 101.66 101.66 101.66 0.2K
09:37 101.66 101.66 101.66 101.66 0.1K
09:38 101.66 101.66 101.66 101.66 0.1K
09:39 101.66 101.66 101.66 101.66 0.1K
09:40 101.66 101.66 101.66 101.66 0.3K
09:41 101.66 102.32 101.66 102.32 0.4K
09:42 102.32 102.32 102.32 102.32 0.2K
09:43 102.32 102.32 102.08 102.08 0.2K
09:44 102.08 102.27 102.08 102.27 0.6K
09:45 102.32 102.32 102.26 102.27 0.7K
09:46 102.27 102.27 102.27 102.27 0.0K
09:47 102.27 102.27 102.27 102.27 0.0K
09:48 102.27 102.27 102.27 102.27 0.1K
09:49 102.27 102.27 102.16 102.16 0.3K
09:50 102.16 102.28 102.16 102.28 0.9K
09:51 102.28 102.28 102.28 102.28 0.1K
09:52 102.28 102.28 102.00 102.00 0.4K
09:53 101.99 102.03 101.89 102.03 1.2K
09:54 102.03 102.08 102.03 102.08 1.6K
09:55 102.08 102.20 102.08 102.20 1.8K
09:56 102.20 102.20 102.20 102.20 0.4K
09:57 102.20 102.20 102.19 102.19 0.2K
09:58 102.19 102.30 102.19 102.30 0.1K
09:59 102.30 102.30 102.30 102.30 0.0K
10:00 102.30 102.30 102.30 102.30 0.2K
10:01 102.18 102.24 102.15 102.24 0.4K
10:02 102.24 102.24 102.14 102.14 3.2K
10:03 102.14 102.14 102.13 102.13 0.8K
10:04 102.13 102.13 101.82 101.87 7.8K
10:05 101.85 101.86 101.85 101.86 0.3K
10:06 101.86 101.86 101.84 101.84 0.3K
10:07 101.81 101.93 101.81 101.93 2.2K
10:08 101.93 101.93 101.92 101.92 0.4K
10:09 101.92 101.92 101.92 101.92 0.2K
10:10 101.92 101.92 101.67 101.67 2.6K
10:11 101.67 101.87 101.67 101.87 3.5K
10:12 101.87 101.87 101.87 101.87 0.2K
10:13 101.87 101.87 101.82 101.82 0.1K
10:14 101.80 101.84 101.80 101.84 0.5K
10:15 101.84 101.84 101.77 101.77 0.2K
10:16 101.79 101.80 101.79 101.80 0.8K
10:17 101.74 101.83 101.74 101.83 1.2K
10:18 101.83 101.83 101.74 101.74 0.6K
10:19 101.74 101.74 101.74 101.74 0.2K
10:20 101.74 101.75 101.69 101.69 0.7K
10:21 101.69 101.69 101.69 101.69 1.4K
10:22 101.69 101.69 101.69 101.69 0.2K
10:23 101.69 101.78 101.69 101.78 0.4K
10:24 101.80 101.80 101.69 101.73 4.2K
10:25 101.52 101.63 101.52 101.63 2.8K
10:26 101.63 101.63 101.62 101.62 0.4K
10:27 101.62 101.78 101.62 101.78 2.7K
10:28 101.79 101.79 101.79 101.79 0.7K
10:29 101.79 101.85 101.79 101.85 0.6K
10:30 101.85 101.85 101.85 101.85 0.1K
10:31 101.72 101.72 101.72 101.72 0.4K
10:32 101.90 101.98 101.88 101.98 2.9K
10:33 101.98 102.05 101.98 102.04 1.4K
10:34 101.98 102.07 101.98 102.07 0.9K
10:35 102.07 102.07 102.05 102.05 0.3K
10:36 102.19 102.19 102.17 102.17 2.7K
10:37 102.17 102.17 101.96 101.98 1.1K
10:38 101.98 102.08 101.98 102.08 0.7K
10:39 102.08 102.08 101.98 101.98 0.2K
10:40 102.01 102.01 101.98 101.98 0.5K
10:41 101.93 101.94 101.93 101.94 1.6K
10:42 101.94 102.05 101.94 101.94 0.3K
10:43 101.94 101.94 101.88 101.88 0.2K
10:44 101.88 101.91 101.85 101.89 2.1K
10:45 101.89 101.97 101.78 101.83 0.7K
10:46 101.83 101.92 101.83 101.92 0.6K
10:47 102.06 102.06 102.01 102.01 2.6K
10:48 102.01 102.01 102.00 102.00 0.5K
10:49 101.95 101.95 101.95 101.95 1.1K
10:50 101.95 101.95 101.90 101.90 0.2K
10:51 101.90 101.90 101.89 101.90 2.5K
10:52 101.90 101.93 101.90 101.93 0.4K
10:53 101.93 101.93 101.93 101.93 0.3K
10:54 101.93 101.93 101.87 101.90 2.3K
10:55 101.90 101.90 101.89 101.89 0.6K
10:56 101.92 101.92 101.92 101.92 0.4K
10:57 101.92 101.92 101.85 101.90 0.9K
10:58 101.93 101.93 101.89 101.89 1.7K
10:59 101.95 102.02 101.93 102.02 2.9K
11:00 102.02 102.06 102.02 102.06 0.6K
11:01 102.06 102.08 102.05 102.05 0.3K
11:02 102.05 102.05 102.05 102.05 0.7K
11:03 102.14 102.14 102.14 102.14 0.4K
11:04 102.14 102.14 102.14 102.14 0.2K
11:05 102.14 102.18 102.14 102.16 1.2K
11:06 102.17 102.17 102.16 102.16 0.5K
11:07 102.13 102.21 102.13 102.21 0.5K
11:08 102.21 102.27 102.21 102.27 2.4K
11:09 102.27 102.27 102.20 102.20 0.6K
11:10 102.20 102.26 102.20 102.26 0.5K
11:11 102.13 102.15 102.10 102.10 1.0K
11:12 102.10 102.10 102.10 102.10 0.5K
11:13 102.05 102.16 102.05 102.16 1.6K
11:14 102.18 102.21 102.18 102.21 1.1K
11:15 102.19 102.21 102.16 102.16 2.6K
11:16 102.14 102.14 102.06 102.06 1.4K
11:17 102.06 102.13 102.06 102.13 0.2K
11:18 102.13 102.13 102.13 102.13 0.2K
11:19 102.08 102.08 102.08 102.08 1.0K
11:20 102.08 102.19 102.08 102.19 3.0K
11:21 102.19 102.19 102.19 102.19 0.0K
11:22 102.19 102.19 102.15 102.15 0.5K
11:23 102.15 102.20 102.13 102.20 2.2K
11:24 102.12 102.12 102.12 102.12 0.4K
11:25 102.12 102.19 102.12 102.12 1.4K
11:26 102.17 102.17 102.12 102.12 0.3K
11:27 102.12 102.12 102.12 102.12 0.8K
11:28 102.12 102.13 102.04 102.04 3.7K
11:29 102.04 102.04 102.04 102.04 1.1K
11:30 102.04 102.04 102.01 102.04 2.4K
11:31 101.97 101.97 101.94 101.94 2.6K
11:32 101.94 101.94 101.94 101.94 0.7K
11:33 101.94 101.94 101.91 101.91 0.4K
11:34 101.91 101.91 101.91 101.91 0.7K
11:35 101.91 102.00 101.86 102.00 3.2K
11:36 102.00 102.00 101.98 101.98 0.6K
11:37 101.98 101.98 101.98 101.98 0.3K
11:38 101.98 101.98 101.98 101.98 0.5K
11:39 101.98 101.98 101.98 101.98 0.3K
11:40 101.98 102.03 101.98 102.03 1.0K
11:41 102.03 102.03 101.98 101.98 0.6K
11:42 101.98 102.12 101.98 102.12 3.2K
11:43 102.13 102.13 102.13 102.13 0.2K
11:44 102.13 102.13 102.13 102.13 0.3K
11:45 102.13 102.13 102.09 102.11 0.7K
11:46 102.11 102.13 102.11 102.13 0.8K
11:47 102.13 102.13 102.07 102.07 0.2K
11:48 102.10 102.10 102.05 102.05 0.5K
11:49 102.05 102.05 101.94 102.03 0.6K
11:50 102.03 102.13 102.03 102.13 1.5K
11:51 102.15 102.15 102.10 102.10 0.6K
11:52 102.10 102.10 102.09 102.09 0.4K
11:53 102.09 102.09 101.92 101.92 2.0K
11:54 101.92 101.96 101.86 101.96 4.8K
11:55 101.96 101.96 101.96 101.96 0.5K
11:56 101.98 102.03 101.98 102.03 2.4K
11:57 102.03 102.03 101.98 101.99 1.1K
11:58 101.99 101.99 101.99 101.99 0.5K
11:59 101.99 102.06 101.99 102.02 0.7K
12:00 102.02 102.02 102.02 102.02 0.8K
12:01 102.02 102.28 102.02 102.16 7.2K
12:02 102.16 102.21 102.16 102.21 0.5K
12:03 102.21 102.32 102.21 102.24 2.0K
12:04 102.24 102.24 102.24 102.24 0.1K
12:05 102.24 102.30 102.24 102.30 0.8K
12:06 102.30 102.30 102.28 102.28 2.6K
12:07 102.28 102.28 102.28 102.28 0.0K
12:08 102.29 102.31 102.29 102.31 3.0K
12:09 102.35 102.40 102.34 102.40 1.4K
12:10 102.40 102.52 102.40 102.52 1.7K
12:11 102.52 102.54 102.52 102.54 0.5K
12:12 102.49 102.49 102.49 102.49 0.2K
12:13 102.49 102.54 102.49 102.52 4.4K
12:14 102.52 102.52 102.52 102.52 0.2K
12:15 102.53 102.53 102.53 102.53 0.7K
12:16 102.53 102.53 102.53 102.53 0.7K
12:17 102.61 102.61 102.52 102.52 1.6K
12:18 102.52 102.53 102.52 102.53 0.9K
12:19 102.67 102.67 102.64 102.64 2.2K
12:20 102.64 102.64 102.56 102.56 1.5K
12:21 102.56 102.56 102.56 102.56 0.2K
12:22 102.56 102.56 102.56 102.56 0.4K
12:23 102.56 102.59 102.52 102.52 0.5K
12:24 102.54 102.54 102.54 102.54 0.3K
12:25 102.44 102.44 102.44 102.44 0.9K
12:26 102.47 102.47 102.47 102.47 0.3K
12:27 102.47 102.47 102.36 102.40 0.5K
12:28 102.40 102.40 102.33 102.33 0.9K
12:29 102.33 102.33 102.27 102.27 0.4K
12:30 102.27 102.36 102.27 102.36 1.1K
12:31 102.34 102.39 102.34 102.39 1.0K
12:32 102.39 102.39 102.37 102.37 0.9K
12:33 102.28 102.29 102.28 102.29 0.2K
12:34 102.29 102.32 102.29 102.32 1.4K
12:35 102.34 102.34 102.25 102.25 1.2K
12:36 102.22 102.22 102.22 102.22 0.1K
12:37 102.20 102.26 102.20 102.26 0.4K
12:38 102.20 102.28 102.20 102.28 0.5K
12:39 102.21 102.21 102.21 102.21 0.2K
12:40 102.20 102.30 102.20 102.30 1.0K
12:41 102.22 102.22 102.22 102.22 0.5K
12:42 102.20 102.23 102.20 102.23 0.2K
12:43 102.23 102.23 102.20 102.20 0.1K
12:44 102.22 102.23 102.16 102.16 2.5K
12:45 101.98 102.08 101.98 102.05 1.3K
12:46 102.05 102.13 102.02 102.13 2.7K
12:47 102.09 102.09 102.09 102.09 0.2K
12:48 102.09 102.09 102.06 102.06 0.3K
12:49 102.06 102.08 102.06 102.08 0.3K
12:50 102.08 102.08 102.08 102.08 0.1K
12:51 102.04 102.04 102.04 102.04 0.4K
12:52 102.04 102.04 102.00 102.03 0.4K
12:53 102.01 102.01 101.96 101.96 0.4K
12:54 101.96 102.07 101.96 102.07 4.3K
12:55 102.07 102.07 102.07 102.07 0.1K
12:56 102.07 102.07 102.06 102.06 1.2K
12:57 102.06 102.06 101.96 101.96 0.9K
12:58 101.96 101.96 101.96 101.96 0.5K
12:59 101.96 102.05 101.96 102.05 0.2K
13:00 101.97 101.97 101.97 101.97 0.9K
13:01 101.97 101.97 101.97 101.97 0.2K
13:02 101.97 101.97 101.97 101.97 0.2K
13:03 102.05 102.05 101.95 101.95 2.4K
13:04 101.89 101.89 101.89 101.89 0.1K
13:05 102.19 102.20 102.19 102.20 5.7K
13:06 102.20 102.20 102.20 102.20 0.0K
13:07 102.20 102.20 102.20 102.20 0.1K
13:08 102.20 102.20 102.20 102.20 0.0K
13:09 102.08 102.12 102.08 102.12 0.3K
13:10 102.12 102.12 102.12 102.12 0.4K
13:11 102.12 102.12 102.07 102.07 0.1K
13:12 102.07 102.07 102.07 102.07 0.0K
13:13 102.07 102.07 102.07 102.07 0.1K
13:14 102.07 102.07 102.03 102.03 0.4K
13:15 102.08 102.08 102.08 102.08 0.2K
13:16 102.08 102.08 102.00 102.00 0.4K
13:17 101.94 101.94 101.94 101.94 0.3K
13:18 102.02 102.02 102.02 102.02 0.9K
13:19 102.02 102.02 102.02 102.02 0.0K
13:20 102.02 102.02 101.96 101.96 0.3K
13:21 101.96 102.01 101.96 102.01 0.4K
13:22 102.01 102.01 101.94 101.94 0.4K
13:23 101.94 102.02 101.94 101.96 0.5K
13:24 101.99 101.99 101.96 101.96 0.5K
13:25 101.96 101.97 101.96 101.97 0.2K
13:26 101.97 102.00 101.97 101.97 0.3K
13:27 101.97 102.01 101.97 102.01 2.2K
13:28 102.01 102.16 102.01 102.16 1.8K
13:29 102.16 102.16 102.16 102.16 0.1K
13:30 102.16 102.16 102.16 102.16 0.0K
13:31 102.16 102.16 102.16 102.16 0.1K
13:32 102.15 102.15 102.15 102.15 1.3K
13:33 102.15 102.19 102.15 102.19 0.1K
13:34 102.19 102.19 102.19 102.19 0.3K
13:35 102.15 102.18 102.12 102.15 0.8K
13:36 102.15 102.15 102.15 102.15 1.0K
13:37 102.15 102.15 102.15 102.15 4.1K
13:38 102.12 102.12 102.12 102.12 0.2K
13:39 102.12 102.12 102.04 102.04 6.3K
13:40 102.04 102.11 102.04 102.11 0.4K
13:41 102.13 102.13 102.07 102.11 2.8K
13:42 102.14 102.14 102.14 102.14 1.2K
13:43 102.14 102.14 102.14 102.14 0.3K
13:44 102.14 102.14 102.10 102.10 0.6K
13:45 102.17 102.17 102.17 102.17 0.5K
13:46 102.17 102.17 102.17 102.17 0.2K
13:47 102.11 102.12 102.11 102.12 15.0K
13:48 102.12 102.12 102.02 102.02 1.9K
13:49 102.02 102.02 101.92 101.96 0.4K
13:50 101.92 102.09 101.92 102.09 2.4K
13:51 101.99 101.99 101.99 101.99 8.0K
13:52 101.96 101.96 101.96 101.96 0.6K
13:53 101.96 102.05 101.96 102.05 2.0K
13:54 102.05 102.09 102.05 102.09 0.5K
13:55 102.09 102.09 102.09 102.09 24.8K
13:56 102.09 102.10 102.09 102.10 4.1K
13:57 102.10 102.10 102.10 102.10 0.3K
13:58 102.00 102.00 101.94 101.94 3.4K
13:59 101.92 101.94 101.92 101.94 2.8K
14:00 101.94 101.94 101.92 101.92 0.3K
14:01 101.92 101.98 101.87 101.98 2.2K
14:02 102.04 102.04 102.04 102.04 0.4K
14:03 102.04 102.06 102.04 102.06 1.1K
14:04 102.06 102.06 102.00 102.00 0.1K
14:05 102.00 102.02 102.00 102.02 0.4K
14:06 102.02 102.07 102.00 102.00 0.5K
14:07 102.00 102.11 102.00 102.11 25.7K
14:08 102.11 102.11 102.11 102.11 1.1K
14:09 102.11 102.11 102.08 102.08 2.4K
14:10 102.08 102.08 102.08 102.08 0.2K
14:11 102.08 102.08 102.04 102.04 0.6K
14:12 101.99 101.99 101.97 101.98 2.1K
14:13 102.01 102.01 102.01 102.01 1.2K
14:14 102.01 102.01 102.01 102.01 0.1K
14:15 102.01 102.01 101.95 101.95 0.9K
14:16 101.95 101.95 101.87 101.92 0.5K
14:17 101.91 101.91 101.90 101.90 0.8K
14:18 101.88 101.91 101.88 101.91 0.4K
14:19 101.91 102.01 101.88 102.01 8.2K
14:20 102.04 102.04 102.04 102.04 2.9K
14:21 102.04 102.04 101.99 101.99 1.0K
14:22 101.99 101.99 101.98 101.98 0.7K
14:23 101.96 102.00 101.91 102.00 6.9K
14:24 102.00 102.00 102.00 102.00 0.1K
14:25 101.97 101.99 101.97 101.99 0.4K
14:26 101.99 101.99 101.94 101.94 0.2K
14:27 101.91 102.04 101.91 102.04 2.0K
14:28 102.05 102.06 102.05 102.06 0.5K
14:29 102.02 102.03 102.02 102.03 0.7K
14:30 102.03 102.05 102.00 102.05 0.8K
14:31 102.05 102.05 102.03 102.03 0.4K
14:32 102.01 102.01 102.01 102.01 0.3K
14:33 102.01 102.01 101.96 101.96 2.3K
14:34 102.00 102.00 101.95 101.95 0.5K
14:35 101.95 102.00 101.95 102.00 0.4K
14:36 102.00 102.00 101.95 101.95 0.3K
14:37 101.95 102.02 101.95 101.98 0.8K
14:38 101.98 102.05 101.98 102.05 0.7K
14:39 102.07 102.07 102.05 102.05 1.3K
14:40 102.05 102.05 102.00 102.00 0.4K
14:41 102.00 102.01 101.97 102.01 0.6K
14:42 102.01 102.01 101.95 102.00 0.4K
14:43 101.97 102.07 101.97 102.07 2.7K
14:44 102.07 102.07 102.07 102.07 0.2K
14:45 102.07 102.10 102.01 102.10 29.1K
14:46 102.10 102.10 102.10 102.10 0.1K
14:47 102.10 102.10 102.07 102.07 0.3K
14:48 102.07 102.07 102.05 102.05 1.6K
14:49 102.05 102.09 102.04 102.04 1.0K
14:50 102.10 102.10 102.03 102.03 0.5K
14:51 102.04 102.04 102.03 102.03 0.7K
14:52 102.03 102.03 101.98 101.98 1.2K
14:53 101.98 101.98 101.89 101.92 3.9K
14:54 101.92 101.92 101.86 101.86 3.0K
14:55 101.86 101.90 101.86 101.90 0.4K
14:56 101.90 101.91 101.84 101.91 3.0K
14:57 101.91 101.91 101.85 101.85 0.5K
14:58 101.83 101.85 101.80 101.80 0.8K
14:59 101.85 101.86 101.83 101.83 1.4K
15:00 101.84 101.86 101.84 101.84 1.8K
15:01 101.84 101.84 101.81 101.81 0.3K
15:02 101.81 101.88 101.80 101.80 0.7K
15:03 101.80 101.88 101.80 101.83 0.3K
15:04 101.83 101.83 101.82 101.82 0.7K
15:05 101.82 101.83 101.82 101.83 0.7K
15:06 101.83 101.86 101.82 101.86 0.7K
15:07 101.90 101.90 101.90 101.90 2.3K
15:08 101.90 101.90 101.89 101.89 0.6K
15:09 101.82 101.84 101.82 101.84 0.7K
15:10 101.84 101.84 101.79 101.80 1.3K
15:11 101.83 101.83 101.77 101.77 1.4K
15:12 101.77 101.80 101.76 101.76 1.1K
15:13 101.76 101.77 101.76 101.76 4.6K
15:14 101.76 101.76 101.76 101.76 0.7K
15:15 101.80 101.80 101.80 101.80 1.7K
15:16 101.86 101.90 101.86 101.90 6.1K
15:17 101.90 101.95 101.90 101.95 1.1K
15:18 101.97 101.97 101.95 101.95 1.3K
15:19 101.95 101.98 101.95 101.98 0.9K
15:20 101.98 101.98 101.90 101.90 0.4K
15:21 101.90 102.04 101.90 102.04 6.5K
15:22 102.04 102.04 102.04 102.04 0.7K
15:23 102.03 102.03 102.02 102.02 1.0K
15:24 102.02 102.02 102.01 102.01 1.1K
15:25 102.01 102.04 102.01 102.04 0.4K
15:26 101.99 101.99 101.96 101.96 0.9K
15:27 102.03 102.03 101.95 101.95 2.1K
15:28 101.95 102.02 101.95 102.02 1.6K
15:29 102.02 102.02 102.02 102.02 0.2K
15:30 102.02 102.02 101.97 101.97 0.3K
15:31 101.97 102.00 101.97 101.98 1.3K
15:32 101.97 102.02 101.97 102.02 7.3K
15:33 102.02 102.02 101.84 101.84 3.9K
15:34 101.80 101.80 101.76 101.76 0.5K
15:35 101.80 101.80 101.69 101.69 1.5K
15:36 101.60 101.63 101.56 101.63 5.4K
15:37 101.64 101.69 101.64 101.69 3.8K
15:38 101.69 101.69 101.69 101.69 0.5K
15:39 101.69 101.69 101.69 101.69 0.9K
15:40 101.69 101.69 101.63 101.63 0.6K
15:41 101.63 101.63 101.61 101.61 1.1K
15:42 101.61 101.68 101.61 101.66 6.9K
15:43 101.67 101.72 101.67 101.72 4.9K
15:44 101.71 101.71 101.68 101.68 2.2K
15:45 101.68 101.73 101.68 101.73 0.6K
15:46 101.73 101.73 101.73 101.73 0.2K
15:47 101.71 101.71 101.68 101.69 4.0K
15:48 101.69 101.71 101.69 101.71 2.0K
15:49 101.71 101.71 101.66 101.66 1.4K
15:50 101.66 101.69 101.66 101.69 6.7K
15:51 101.67 101.70 101.67 101.70 3.6K
15:52 101.74 101.74 101.69 101.70 6.6K
15:53 101.70 101.70 101.66 101.67 3.9K
15:54 101.68 101.68 101.66 101.68 3.9K
15:55 101.66 101.68 101.66 101.67 5.3K
15:56 101.65 101.65 101.61 101.63 14.8K
15:57 101.69 101.69 101.64 101.64 21.9K
15:58 101.67 101.71 101.67 101.68 19.3K
15:59 101.68 101.68 101.59 101.59 11.0K
16:00 101.59 101.66 101.59 101.64 280.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음