DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.01
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 101.49 101.64 100.65 101.64 5.6K
09:32 101.64 101.64 101.64 101.64 0.4K
09:33 101.64 101.64 101.64 101.64 1.4K
09:34 101.64 101.64 101.64 101.64 0.1K
09:35 101.64 101.64 101.64 101.64 0.0K
09:36 101.64 101.64 101.64 101.64 0.1K
09:37 101.64 101.64 101.32 101.32 1.0K
09:38 101.32 101.32 101.32 101.32 0.3K
09:39 101.32 101.32 101.32 101.32 0.9K
09:40 101.32 101.52 101.32 101.52 2.2K
09:41 101.52 101.52 101.52 101.52 0.0K
09:42 101.79 101.79 101.52 101.52 0.6K
09:43 101.52 101.52 101.52 101.52 0.1K
09:44 101.52 101.52 101.52 101.52 0.3K
09:45 101.52 101.52 101.37 101.37 0.5K
09:46 101.37 101.37 101.37 101.37 0.3K
09:47 101.37 101.78 101.37 101.78 2.1K
09:48 101.67 101.73 101.67 101.73 2.6K
09:49 101.73 101.73 101.29 101.29 1.1K
09:50 101.29 101.29 101.29 101.29 0.1K
09:51 101.23 101.23 101.23 101.23 1.1K
09:52 101.20 101.48 101.20 101.41 1.4K
09:53 101.59 101.59 101.59 101.59 0.3K
09:54 101.59 101.59 101.59 101.59 0.1K
09:55 101.59 101.59 101.59 101.59 0.0K
09:56 101.59 101.59 101.59 101.59 0.1K
09:57 101.59 101.59 101.41 101.41 2.0K
09:58 101.40 101.40 101.40 101.40 0.1K
09:59 101.40 101.40 101.40 101.40 1.6K
10:00 101.40 101.40 101.24 101.24 1.9K
10:01 101.24 101.24 101.24 101.24 3.2K
10:02 101.24 101.24 101.24 101.24 0.0K
10:03 101.24 101.28 101.24 101.28 5.2K
10:04 101.28 101.28 101.28 101.28 0.0K
10:05 101.28 101.28 101.24 101.24 1.8K
10:06 101.39 101.39 101.39 101.39 2.8K
10:07 101.39 101.44 101.39 101.44 2.3K
10:08 101.44 101.44 101.44 101.44 0.2K
10:09 101.44 101.44 101.38 101.38 0.6K
10:10 101.38 101.48 101.38 101.48 0.6K
10:11 101.48 101.48 101.22 101.22 0.9K
10:12 101.14 101.14 101.14 101.14 0.6K
10:13 101.14 101.14 101.04 101.10 1.0K
10:14 101.10 101.10 101.07 101.07 3.3K
10:15 101.07 101.10 101.07 101.08 0.5K
10:16 101.08 101.22 101.08 101.22 1.9K
10:17 101.22 101.22 101.22 101.22 0.0K
10:18 101.22 101.22 101.22 101.22 0.0K
10:19 101.22 101.22 101.02 101.02 0.9K
10:20 101.02 101.02 101.02 101.02 0.0K
10:21 101.02 101.02 101.01 101.02 1.4K
10:22 101.02 101.02 100.97 100.97 3.4K
10:23 100.97 100.97 100.97 100.97 0.2K
10:24 100.97 101.00 100.97 101.00 1.8K
10:25 101.00 101.01 101.00 101.01 0.9K
10:26 101.04 101.08 101.00 101.08 3.3K
10:27 101.08 101.08 101.06 101.06 0.2K
10:28 101.06 101.06 101.06 101.06 0.0K
10:29 101.08 101.08 101.08 101.08 0.6K
10:30 101.08 101.39 101.08 101.39 2.9K
10:31 101.39 101.39 101.36 101.36 0.4K
10:32 101.36 101.36 101.26 101.26 0.3K
10:33 101.26 101.26 101.24 101.24 0.4K
10:34 101.24 101.28 101.24 101.28 0.3K
10:35 101.27 101.28 101.27 101.28 2.3K
10:36 101.28 101.35 101.28 101.35 0.3K
10:37 101.35 101.35 101.34 101.34 1.1K
10:38 101.34 101.35 101.34 101.35 0.5K
10:39 101.35 101.44 101.35 101.44 1.6K
10:40 101.49 101.61 101.49 101.61 0.9K
10:41 101.56 101.56 101.51 101.51 1.0K
10:42 101.51 101.51 101.51 101.51 1.7K
10:43 101.44 101.61 101.44 101.54 1.6K
10:44 101.54 101.54 101.54 101.54 0.8K
10:45 101.54 101.54 101.40 101.40 2.1K
10:46 101.40 101.40 101.40 101.40 0.9K
10:47 101.40 101.40 101.36 101.36 0.2K
10:48 101.36 101.36 101.28 101.28 1.5K
10:49 101.21 101.21 101.21 101.21 0.4K
10:50 101.21 101.21 101.09 101.16 1.0K
10:51 101.27 101.27 101.27 101.27 1.4K
10:52 101.27 101.27 101.27 101.27 0.2K
10:53 101.27 101.27 101.16 101.19 2.5K
10:54 101.19 101.19 101.19 101.19 0.2K
10:55 101.19 101.19 101.19 101.19 0.2K
10:56 101.19 101.19 101.19 101.19 5.3K
10:57 101.19 101.19 101.19 101.19 0.8K
10:58 101.19 101.19 101.19 101.19 0.0K
10:59 101.06 101.06 101.01 101.01 0.3K
11:00 101.01 101.26 101.01 101.26 2.3K
11:01 101.26 101.26 101.26 101.26 0.1K
11:02 101.26 101.26 101.26 101.26 0.1K
11:03 101.26 101.26 101.04 101.04 0.6K
11:04 101.04 101.07 101.04 101.07 0.5K
11:05 101.07 101.15 101.07 101.15 2.5K
11:06 101.13 101.20 101.13 101.20 1.4K
11:07 101.20 101.20 101.20 101.20 0.1K
11:08 101.20 101.20 101.20 101.20 0.1K
11:09 101.18 101.26 101.18 101.26 2.5K
11:10 101.26 101.26 101.21 101.21 0.8K
11:11 101.21 101.21 101.13 101.13 2.2K
11:12 101.05 101.14 101.05 101.14 4.1K
11:13 101.14 101.14 101.14 101.14 0.0K
11:14 101.14 101.14 101.14 101.14 0.2K
11:15 101.14 101.14 101.14 101.14 0.6K
11:16 101.14 101.14 101.14 101.14 0.1K
11:17 101.14 101.26 101.11 101.26 3.5K
11:18 101.26 101.26 101.26 101.26 0.2K
11:19 101.26 101.26 101.21 101.21 0.6K
11:20 101.21 101.21 101.21 101.21 0.1K
11:21 101.21 101.21 101.21 101.21 0.4K
11:22 101.21 101.21 101.21 101.21 0.6K
11:23 101.21 101.21 101.21 101.21 0.1K
11:24 101.21 101.21 101.19 101.19 0.8K
11:25 101.19 101.19 101.19 101.19 0.5K
11:26 101.19 101.19 101.19 101.19 1.6K
11:27 100.96 101.04 100.85 100.85 13.7K
11:28 100.85 100.95 100.85 100.93 2.5K
11:29 100.93 100.93 100.83 100.83 0.5K
11:30 100.83 100.83 100.83 100.83 0.2K
11:31 100.83 100.83 100.83 100.83 0.0K
11:32 100.83 100.92 100.83 100.92 1.4K
11:33 100.92 100.92 100.92 100.92 0.2K
11:34 100.99 100.99 100.99 100.99 2.0K
11:35 100.99 100.99 100.99 100.99 0.2K
11:36 100.99 101.04 100.94 101.04 2.9K
11:37 101.04 101.04 101.04 101.04 0.5K
11:38 101.04 101.04 101.04 101.04 0.1K
11:39 101.04 101.04 101.04 101.04 0.2K
11:40 101.04 101.04 101.04 101.04 0.4K
11:41 101.04 101.04 101.00 101.00 0.4K
11:42 101.00 101.04 101.00 101.04 0.5K
11:43 101.04 101.10 101.04 101.10 3.6K
11:44 101.10 101.10 101.10 101.10 0.0K
11:45 101.10 101.10 101.10 101.10 0.1K
11:46 101.10 101.11 101.10 101.11 0.6K
11:47 101.11 101.11 101.11 101.11 0.0K
11:48 101.11 101.11 100.93 100.93 3.2K
11:49 100.93 100.93 100.90 100.90 2.8K
11:50 100.90 100.90 100.90 100.90 0.5K
11:51 100.90 101.09 100.90 101.09 3.9K
11:52 101.09 101.09 101.09 101.09 1.2K
11:53 101.18 101.22 101.18 101.22 1.5K
11:54 101.22 101.28 101.22 101.28 3.2K
11:55 101.28 101.28 101.28 101.28 0.1K
11:56 101.28 101.28 101.28 101.28 0.3K
11:57 101.28 101.33 101.28 101.33 0.2K
11:58 101.33 101.33 101.33 101.33 0.1K
11:59 101.33 101.40 101.33 101.40 0.7K
12:00 101.40 101.40 101.40 101.40 0.1K
12:01 101.33 101.33 101.30 101.30 3.4K
12:02 101.30 101.30 101.30 101.30 0.7K
12:03 101.30 101.32 101.30 101.32 1.1K
12:04 101.32 101.32 101.30 101.30 0.7K
12:05 101.30 101.30 101.22 101.22 0.4K
12:06 101.22 101.22 101.19 101.19 0.4K
12:07 101.19 101.19 101.19 101.19 0.1K
12:08 101.19 101.19 101.13 101.14 0.8K
12:09 101.14 101.14 101.14 101.14 0.3K
12:10 101.14 101.14 101.12 101.12 0.2K
12:11 101.12 101.12 101.12 101.12 0.6K
12:12 101.12 101.12 101.11 101.11 0.4K
12:13 101.11 101.11 101.11 101.11 0.1K
12:14 101.11 101.19 101.11 101.19 1.8K
12:15 101.19 101.19 101.19 101.19 0.0K
12:16 101.19 101.19 101.19 101.19 0.6K
12:17 101.19 101.21 101.13 101.13 2.4K
12:18 101.13 101.13 101.13 101.13 0.2K
12:19 101.13 101.13 101.13 101.13 0.6K
12:20 101.13 101.13 101.03 101.03 0.6K
12:21 101.03 101.03 101.01 101.01 0.2K
12:22 101.01 101.01 101.01 101.01 0.5K
12:23 101.01 101.01 101.01 101.01 0.5K
12:24 100.96 101.06 100.96 101.06 3.3K
12:25 101.06 101.06 101.06 101.06 0.1K
12:26 101.05 101.05 101.05 101.05 1.0K
12:27 101.05 101.07 101.01 101.07 1.3K
12:28 101.05 101.05 101.05 101.05 1.6K
12:29 101.05 101.05 101.05 101.05 0.1K
12:30 101.05 101.05 101.05 101.05 0.0K
12:31 101.05 101.05 101.05 101.05 0.1K
12:32 101.05 101.05 101.05 101.05 0.3K
12:33 101.05 101.05 101.05 101.05 0.2K
12:34 100.89 100.89 100.79 100.79 1.9K
12:35 100.79 100.79 100.72 100.72 0.4K
12:36 100.72 100.72 100.72 100.72 0.4K
12:37 100.72 100.78 100.72 100.78 0.7K
12:38 100.78 100.78 100.73 100.73 0.2K
12:39 100.73 100.73 100.73 100.73 0.3K
12:40 100.73 100.80 100.71 100.80 2.9K
12:41 100.80 100.80 100.80 100.80 0.1K
12:42 100.79 100.79 100.77 100.77 1.3K
12:43 100.77 100.77 100.77 100.77 0.5K
12:44 100.77 100.77 100.73 100.73 0.8K
12:45 100.82 100.82 100.81 100.81 1.6K
12:46 100.81 100.81 100.81 100.81 0.1K
12:47 100.81 100.81 100.72 100.77 1.1K
12:48 100.77 100.77 100.71 100.76 0.6K
12:49 100.76 100.76 100.68 100.68 2.3K
12:50 100.69 100.69 100.60 100.60 1.6K
12:51 100.57 100.71 100.57 100.71 2.5K
12:52 100.71 100.71 100.71 100.71 0.2K
12:53 100.71 100.71 100.71 100.71 0.1K
12:54 100.86 100.86 100.79 100.79 3.1K
12:55 100.79 100.79 100.79 100.79 0.3K
12:56 100.73 100.73 100.73 100.73 0.2K
12:57 100.72 100.72 100.60 100.60 1.9K
12:58 100.60 100.60 100.59 100.59 0.9K
12:59 100.59 100.59 100.59 100.59 0.0K
13:00 100.67 100.68 100.67 100.68 0.7K
13:01 100.68 100.70 100.68 100.70 0.6K
13:02 100.70 100.70 100.70 100.70 0.4K
13:03 100.70 100.70 100.69 100.69 1.0K
13:04 100.69 100.69 100.62 100.69 1.0K
13:05 100.69 100.74 100.69 100.74 2.0K
13:06 100.83 100.83 100.77 100.77 0.5K
13:07 100.77 100.77 100.77 100.77 0.3K
13:08 100.77 100.77 100.77 100.77 0.2K
13:09 100.79 100.79 100.79 100.79 0.2K
13:10 100.79 100.83 100.72 100.72 0.5K
13:11 100.72 100.76 100.72 100.76 0.9K
13:12 100.76 100.76 100.76 100.76 0.9K
13:13 100.76 100.76 100.69 100.69 1.2K
13:14 100.69 100.74 100.69 100.74 3.1K
13:15 100.74 100.76 100.74 100.76 1.2K
13:16 100.81 100.81 100.81 100.81 1.3K
13:17 100.81 100.81 100.81 100.81 0.2K
13:18 100.81 100.81 100.76 100.81 0.7K
13:19 100.81 100.81 100.81 100.81 0.1K
13:20 100.81 100.81 100.79 100.79 0.5K
13:21 100.79 100.79 100.79 100.79 0.2K
13:22 100.79 100.83 100.79 100.83 1.9K
13:23 100.83 100.83 100.83 100.83 0.2K
13:24 100.83 100.83 100.83 100.83 0.3K
13:25 100.83 100.83 100.83 100.83 0.2K
13:26 100.83 100.85 100.83 100.85 0.6K
13:27 100.85 100.85 100.85 100.85 0.2K
13:28 100.85 100.85 100.80 100.84 3.4K
13:29 100.84 100.92 100.84 100.92 0.9K
13:30 100.92 100.92 100.92 100.92 0.1K
13:31 100.81 100.81 100.81 100.81 1.3K
13:32 100.81 100.81 100.76 100.76 0.3K
13:33 100.75 100.77 100.75 100.77 1.4K
13:34 100.77 100.77 100.77 100.77 0.5K
13:35 100.77 100.77 100.77 100.77 1.2K
13:36 100.82 100.82 100.82 100.82 0.6K
13:37 100.82 100.82 100.82 100.82 0.2K
13:38 100.82 100.82 100.82 100.82 0.4K
13:39 100.82 100.87 100.82 100.87 2.9K
13:40 100.87 100.87 100.86 100.86 1.3K
13:41 100.86 100.86 100.86 100.86 0.1K
13:42 100.86 100.86 100.84 100.84 1.1K
13:43 100.86 100.86 100.86 100.86 0.6K
13:44 100.86 100.86 100.85 100.85 1.5K
13:45 100.85 100.85 100.83 100.83 0.5K
13:46 100.83 100.83 100.82 100.82 0.8K
13:47 100.82 100.82 100.82 100.82 0.3K
13:48 100.82 100.82 100.76 100.76 2.0K
13:49 100.75 100.83 100.75 100.83 3.2K
13:50 100.83 100.83 100.83 100.83 0.3K
13:51 100.83 100.83 100.69 100.69 5.0K
13:52 100.69 100.71 100.67 100.68 2.7K
13:53 100.68 100.76 100.68 100.76 1.2K
13:54 100.76 100.76 100.76 100.76 0.7K
13:55 100.76 100.76 100.76 100.76 0.2K
13:56 100.76 100.76 100.74 100.74 1.3K
13:57 100.74 100.74 100.74 100.74 0.2K
13:58 100.74 100.74 100.72 100.74 1.3K
13:59 100.74 100.74 100.70 100.70 0.4K
14:00 100.70 100.74 100.70 100.74 0.5K
14:01 100.74 100.74 100.74 100.74 1.0K
14:02 100.71 100.71 100.69 100.69 2.6K
14:03 100.69 100.69 100.68 100.68 0.4K
14:04 100.68 100.68 100.68 100.68 0.4K
14:05 100.66 100.66 100.61 100.61 3.0K
14:06 100.61 100.72 100.61 100.69 2.4K
14:07 100.69 100.81 100.69 100.80 1.9K
14:08 100.80 100.84 100.72 100.84 1.9K
14:09 100.84 100.84 100.81 100.81 0.3K
14:10 100.81 100.89 100.81 100.89 1.3K
14:11 100.80 100.80 100.80 100.80 1.0K
14:12 100.80 100.80 100.80 100.80 0.2K
14:13 100.68 100.68 100.68 100.68 2.9K
14:14 100.68 100.68 100.67 100.67 0.6K
14:15 100.67 100.67 100.61 100.63 0.5K
14:16 100.63 100.67 100.63 100.67 0.6K
14:17 100.67 100.67 100.66 100.66 0.4K
14:18 100.66 100.72 100.66 100.72 1.8K
14:19 100.72 100.72 100.64 100.64 4.0K
14:20 100.64 100.64 100.57 100.57 2.8K
14:21 100.57 100.57 100.51 100.51 0.6K
14:22 100.56 100.64 100.56 100.64 1.9K
14:23 100.64 100.64 100.64 100.64 1.0K
14:24 100.64 100.64 100.64 100.64 0.9K
14:25 100.64 100.64 100.64 100.64 0.7K
14:26 100.64 100.64 100.64 100.64 0.6K
14:27 100.64 100.64 100.63 100.63 0.3K
14:28 100.63 100.63 100.63 100.63 0.4K
14:29 100.63 100.63 100.60 100.60 0.3K
14:30 100.60 100.60 100.59 100.59 1.0K
14:31 100.52 100.64 100.52 100.64 2.1K
14:32 100.64 100.72 100.64 100.72 1.0K
14:33 100.72 100.75 100.72 100.75 0.7K
14:34 100.75 100.75 100.75 100.75 0.2K
14:35 100.75 100.80 100.75 100.80 1.0K
14:36 100.80 100.80 100.80 100.80 0.2K
14:37 100.80 100.80 100.79 100.79 2.0K
14:38 100.79 100.84 100.79 100.84 0.2K
14:39 100.84 100.84 100.79 100.84 0.5K
14:40 100.84 100.88 100.81 100.88 3.4K
14:41 100.88 100.89 100.88 100.89 0.4K
14:42 100.89 100.89 100.88 100.88 0.5K
14:43 100.92 100.93 100.86 100.93 1.3K
14:44 100.93 100.96 100.93 100.95 1.0K
14:45 100.95 100.98 100.95 100.98 0.4K
14:46 100.97 101.00 100.97 101.00 1.8K
14:47 101.00 101.00 100.92 100.94 3.9K
14:48 100.94 100.94 100.89 100.89 1.0K
14:49 100.89 100.90 100.89 100.90 1.5K
14:50 100.92 100.92 100.90 100.90 1.0K
14:51 100.90 100.92 100.90 100.92 1.2K
14:52 100.92 100.96 100.92 100.96 1.1K
14:53 100.96 100.96 100.94 100.94 1.3K
14:54 100.94 100.94 100.78 100.78 2.1K
14:55 100.84 100.84 100.84 100.84 1.0K
14:56 100.84 100.84 100.77 100.77 0.3K
14:57 100.81 100.81 100.77 100.77 0.7K
14:58 100.77 100.84 100.77 100.84 2.9K
14:59 100.84 100.84 100.78 100.78 0.7K
15:00 100.80 100.82 100.80 100.81 1.9K
15:01 100.90 100.90 100.90 100.90 1.5K
15:02 100.90 100.90 100.90 100.90 0.2K
15:03 100.90 100.90 100.87 100.87 0.2K
15:04 100.75 100.75 100.75 100.75 3.7K
15:05 100.75 100.75 100.75 100.75 0.1K
15:06 100.71 100.71 100.70 100.70 1.5K
15:07 100.70 100.70 100.61 100.64 2.9K
15:08 100.64 100.64 100.64 100.64 0.5K
15:09 100.64 100.64 100.64 100.64 0.5K
15:10 100.65 100.65 100.62 100.62 2.3K
15:11 100.61 100.61 100.60 100.60 2.1K
15:12 100.60 100.61 100.60 100.61 0.6K
15:13 100.61 100.64 100.57 100.57 2.2K
15:14 100.57 100.57 100.55 100.57 0.7K
15:15 100.57 100.57 100.57 100.57 0.4K
15:16 100.60 100.62 100.60 100.62 4.0K
15:17 100.62 100.64 100.62 100.64 0.7K
15:18 100.66 100.66 100.59 100.59 3.3K
15:19 100.59 100.61 100.59 100.61 0.4K
15:20 100.61 100.61 100.59 100.59 6.0K
15:21 100.59 100.59 100.59 100.59 0.6K
15:22 100.59 100.59 100.52 100.52 4.7K
15:23 100.52 100.52 100.52 100.52 0.5K
15:24 100.52 100.52 100.49 100.49 1.3K
15:25 100.51 100.63 100.51 100.63 2.6K
15:26 100.64 100.66 100.64 100.66 0.8K
15:27 100.66 100.66 100.62 100.63 2.9K
15:28 100.63 100.63 100.63 100.63 0.6K
15:29 100.63 100.63 100.63 100.63 0.9K
15:30 100.63 100.64 100.63 100.64 4.5K
15:31 100.61 100.68 100.61 100.68 1.6K
15:32 100.68 100.68 100.68 100.68 1.0K
15:33 100.68 100.72 100.68 100.72 3.1K
15:34 100.72 100.72 100.67 100.70 2.9K
15:35 100.76 100.76 100.76 100.76 1.8K
15:36 100.76 100.76 100.74 100.74 1.4K
15:37 100.74 100.78 100.74 100.78 4.8K
15:38 100.78 100.81 100.78 100.81 2.0K
15:39 100.81 100.81 100.81 100.81 3.0K
15:40 100.81 100.82 100.81 100.82 1.3K
15:41 100.80 100.80 100.78 100.78 2.4K
15:42 100.78 100.82 100.78 100.82 2.3K
15:43 100.80 100.80 100.80 100.80 4.6K
15:44 100.80 100.90 100.80 100.88 2.0K
15:45 100.86 100.86 100.84 100.84 3.5K
15:46 100.86 100.86 100.84 100.84 1.9K
15:47 100.85 100.85 100.85 100.85 1.6K
15:48 100.84 100.84 100.83 100.83 4.7K
15:49 100.83 100.83 100.83 100.83 2.1K
15:50 100.83 100.90 100.83 100.90 3.3K
15:51 100.83 100.83 100.81 100.81 8.3K
15:52 100.81 100.81 100.72 100.72 7.0K
15:53 100.73 100.73 100.72 100.73 6.1K
15:54 100.73 100.73 100.67 100.68 4.9K
15:55 100.67 100.67 100.60 100.60 4.1K
15:56 100.57 100.61 100.57 100.61 8.7K
15:57 100.65 100.76 100.65 100.72 14.9K
15:58 100.76 100.81 100.72 100.72 11.1K
15:59 100.73 100.75 100.67 100.67 19.2K
16:00 100.66 100.66 100.59 100.62 172.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음