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 99.97 105.99 99.90 99.90 5.3K
09:32 99.90 99.90 99.90 99.90 0.0K
09:33 99.90 99.90 99.90 99.90 0.3K
09:34 99.90 99.90 99.90 99.90 0.1K
09:35 99.90 99.90 99.90 99.90 0.2K
09:36 99.90 100.01 99.65 100.01 1.7K
09:37 100.01 100.07 100.01 100.07 0.7K
09:38 100.08 100.08 100.08 100.08 0.1K
09:39 100.08 100.12 100.08 100.12 0.5K
09:40 100.12 100.12 100.12 100.12 0.1K
09:41 100.12 100.12 100.12 100.12 0.1K
09:42 100.12 100.12 100.12 100.12 0.0K
09:43 100.12 100.12 100.03 100.03 0.2K
09:44 100.03 100.03 100.03 100.03 0.1K
09:45 100.00 100.00 100.00 100.00 0.6K
09:46 100.00 100.02 99.96 99.96 1.9K
09:47 99.96 99.96 99.93 99.93 0.4K
09:48 99.94 100.14 99.94 100.14 2.3K
09:49 100.18 100.26 100.18 100.26 1.3K
09:50 100.42 100.68 100.42 100.68 1.3K
09:51 100.68 100.68 100.56 100.62 0.9K
09:52 100.62 100.62 100.62 100.62 0.4K
09:53 100.63 100.89 100.63 100.89 1.0K
09:54 100.89 100.89 100.85 100.85 0.3K
09:55 100.85 100.95 100.85 100.95 1.4K
09:56 100.95 101.09 100.95 101.09 0.9K
09:57 101.06 101.20 101.06 101.20 0.6K
09:58 101.20 101.20 101.20 101.20 0.3K
09:59 101.20 101.22 101.20 101.20 1.2K
10:00 101.16 101.16 100.95 100.95 4.1K
10:01 100.95 100.95 100.95 100.95 0.1K
10:02 100.95 100.95 100.74 100.74 2.2K
10:03 100.74 100.74 100.74 100.74 0.2K
10:04 100.74 100.74 100.74 100.74 0.4K
10:05 100.74 100.74 100.42 100.42 0.6K
10:06 100.42 100.52 100.42 100.52 0.2K
10:07 100.52 100.52 100.52 100.52 0.3K
10:08 100.52 100.52 100.52 100.52 0.2K
10:09 100.52 100.52 100.52 100.52 0.7K
10:10 100.52 100.52 100.52 100.52 0.3K
10:11 100.52 100.52 100.52 100.52 0.3K
10:12 100.52 100.52 100.52 100.52 0.2K
10:13 100.52 100.52 100.38 100.38 2.1K
10:14 100.38 100.38 100.38 100.38 0.4K
10:15 100.49 100.49 100.37 100.37 3.3K
10:16 100.37 100.37 100.37 100.37 0.0K
10:17 100.37 100.38 100.36 100.38 0.7K
10:18 100.38 100.38 100.23 100.23 1.2K
10:19 100.23 100.23 99.97 99.98 1.6K
10:20 99.98 99.98 99.98 99.98 0.1K
10:21 99.98 99.98 99.97 99.97 0.2K
10:22 99.89 99.89 99.56 99.56 2.6K
10:23 99.56 99.56 99.56 99.56 0.3K
10:24 99.56 99.64 99.56 99.64 0.6K
10:25 99.64 99.84 99.64 99.84 0.9K
10:26 99.84 99.90 99.84 99.90 0.2K
10:27 99.90 99.90 99.90 99.90 0.5K
10:28 99.90 99.91 99.90 99.91 0.4K
10:29 99.91 99.91 99.77 99.77 0.9K
10:30 99.77 99.79 99.70 99.79 0.6K
10:31 99.79 99.79 99.64 99.64 1.0K
10:32 99.64 99.83 99.64 99.83 2.4K
10:33 99.83 99.95 99.83 99.95 0.3K
10:34 99.95 99.95 99.95 99.95 0.1K
10:35 99.95 99.98 99.95 99.98 0.5K
10:36 99.98 99.98 99.98 99.98 0.2K
10:37 99.98 99.98 99.98 99.98 0.2K
10:38 99.98 100.03 99.98 100.03 1.1K
10:39 100.03 100.03 99.87 99.87 2.1K
10:40 99.87 99.87 99.87 99.87 0.6K
10:41 99.97 99.97 99.96 99.96 1.3K
10:42 99.96 99.96 99.96 99.96 0.1K
10:43 99.96 99.96 99.96 99.96 0.1K
10:44 100.06 100.21 100.06 100.21 2.1K
10:45 100.21 100.21 100.15 100.15 0.6K
10:46 100.15 100.15 100.15 100.15 0.8K
10:47 99.99 99.99 99.99 99.99 1.9K
10:48 99.99 99.99 99.98 99.98 0.3K
10:49 99.98 99.98 99.98 99.98 0.1K
10:50 99.98 99.98 99.98 99.98 0.3K
10:51 99.98 99.98 99.97 99.97 0.8K
10:52 99.97 99.98 99.90 99.90 0.7K
10:53 99.90 99.90 99.90 99.90 0.1K
10:54 99.90 99.90 99.90 99.90 0.2K
10:55 100.02 100.14 100.02 100.14 0.3K
10:56 100.14 100.14 99.86 99.86 6.2K
10:57 99.86 99.86 99.86 99.86 0.2K
10:58 99.86 99.86 99.86 99.86 0.2K
10:59 99.86 99.87 99.86 99.87 0.2K
11:00 99.87 99.87 99.85 99.85 0.5K
11:01 99.85 99.85 99.78 99.78 0.8K
11:02 99.78 99.78 99.75 99.75 0.4K
11:03 99.75 99.82 99.75 99.82 0.1K
11:04 99.82 99.82 99.82 99.82 0.1K
11:05 99.82 99.82 99.82 99.82 0.4K
11:06 99.78 99.78 99.78 99.78 1.2K
11:07 99.78 99.83 99.78 99.83 0.8K
11:08 99.83 99.83 99.83 99.83 0.2K
11:09 99.83 99.83 99.81 99.81 0.9K
11:10 99.81 99.81 99.56 99.66 3.2K
11:11 99.66 99.66 99.57 99.57 1.4K
11:12 99.66 99.66 99.63 99.63 3.0K
11:13 99.67 99.67 99.67 99.67 0.2K
11:14 99.67 99.67 99.67 99.67 0.3K
11:15 99.67 99.74 99.67 99.74 0.5K
11:16 99.67 99.67 99.67 99.67 0.5K
11:17 99.67 99.67 99.63 99.63 1.9K
11:18 99.63 99.77 99.63 99.77 1.4K
11:19 99.77 99.82 99.76 99.76 1.3K
11:20 99.76 99.76 99.76 99.76 0.2K
11:21 99.76 99.86 99.76 99.86 0.7K
11:22 99.86 99.86 99.68 99.68 0.8K
11:23 99.68 99.68 99.57 99.65 2.0K
11:24 99.58 99.65 99.58 99.65 1.6K
11:25 99.65 99.70 99.65 99.70 0.2K
11:26 99.70 99.70 99.69 99.69 0.5K
11:27 99.69 99.76 99.69 99.76 1.0K
11:28 99.76 99.90 99.76 99.82 3.9K
11:29 99.82 99.82 99.82 99.82 0.3K
11:30 99.89 99.89 99.89 99.89 3.3K
11:31 99.89 99.89 99.85 99.85 1.4K
11:32 99.76 99.76 99.76 99.76 2.1K
11:33 99.76 99.76 99.76 99.76 0.1K
11:34 99.76 99.86 99.76 99.86 0.2K
11:35 99.86 99.92 99.86 99.92 0.5K
11:36 99.92 99.92 99.92 99.92 0.3K
11:37 99.92 99.92 99.92 99.92 0.2K
11:38 99.90 99.90 99.90 99.90 0.5K
11:39 99.90 99.90 99.90 99.90 0.3K
11:40 99.90 99.90 99.85 99.85 1.2K
11:41 99.85 99.85 99.73 99.79 0.5K
11:42 99.80 99.80 99.80 99.80 0.9K
11:43 99.80 99.80 99.80 99.80 0.0K
11:44 99.80 99.86 99.80 99.86 0.3K
11:45 99.86 99.86 99.86 99.86 0.1K
11:46 99.85 99.85 99.85 99.85 1.3K
11:47 99.85 99.93 99.85 99.93 0.4K
11:48 99.93 99.93 99.91 99.91 0.5K
11:49 99.91 99.91 99.91 99.91 0.3K
11:50 99.91 99.96 99.91 99.95 1.2K
11:51 99.95 99.98 99.94 99.94 0.3K
11:52 99.94 99.94 99.94 99.94 0.1K
11:53 99.94 99.98 99.94 99.98 0.4K
11:54 99.98 99.98 99.96 99.96 1.2K
11:55 99.96 99.96 99.96 99.96 0.2K
11:56 99.96 99.99 99.90 99.94 2.6K
11:57 99.94 99.94 99.94 99.94 0.1K
11:58 99.94 99.94 99.93 99.93 0.1K
11:59 99.93 99.93 99.93 99.93 0.8K
12:00 99.93 99.93 99.93 99.93 0.1K
12:01 99.93 99.93 99.93 99.93 0.1K
12:02 99.99 99.99 99.93 99.93 0.4K
12:03 99.93 99.98 99.93 99.98 0.7K
12:04 99.98 99.98 99.90 99.90 2.5K
12:05 99.90 99.90 99.90 99.90 0.1K
12:06 99.90 99.90 99.84 99.84 1.2K
12:07 99.84 99.84 99.84 99.84 0.0K
12:08 99.84 99.85 99.84 99.85 0.7K
12:09 99.85 99.85 99.85 99.85 0.2K
12:10 99.77 99.77 99.77 99.77 0.5K
12:11 99.77 99.97 99.77 99.97 5.7K
12:12 99.97 100.03 99.97 100.03 1.1K
12:13 100.03 100.03 99.97 99.97 0.2K
12:14 99.97 99.99 99.97 99.99 0.5K
12:15 99.99 100.00 99.97 99.97 1.9K
12:16 99.97 99.97 99.85 99.85 0.7K
12:17 99.85 99.85 99.85 99.85 0.0K
12:18 99.85 99.85 99.85 99.85 0.1K
12:19 99.87 99.94 99.87 99.94 0.5K
12:20 99.94 99.94 99.86 99.86 0.3K
12:21 99.86 99.86 99.86 99.86 0.1K
12:22 99.86 99.86 99.86 99.86 0.1K
12:23 99.86 99.88 99.86 99.88 0.2K
12:24 99.88 99.95 99.88 99.89 0.5K
12:25 99.89 99.89 99.89 99.89 0.2K
12:26 99.89 99.96 99.89 99.96 0.3K
12:27 99.96 99.96 99.94 99.94 0.2K
12:28 99.94 99.94 99.92 99.92 0.1K
12:29 99.92 99.92 99.92 99.92 0.4K
12:30 99.92 99.96 99.92 99.96 0.6K
12:31 99.91 99.92 99.91 99.92 1.3K
12:32 99.92 99.92 99.92 99.92 0.7K
12:33 99.92 99.95 99.92 99.95 0.3K
12:34 99.95 99.95 99.95 99.95 0.6K
12:35 99.95 99.98 99.93 99.93 1.8K
12:36 99.93 99.93 99.93 99.93 0.1K
12:37 99.92 99.92 99.92 99.92 0.3K
12:38 99.92 99.92 99.78 99.81 3.0K
12:39 99.81 99.81 99.81 99.81 0.1K
12:40 99.81 99.85 99.81 99.85 1.5K
12:41 99.85 99.90 99.85 99.90 1.9K
12:42 99.90 99.90 99.90 99.90 0.2K
12:43 99.90 99.92 99.90 99.92 0.7K
12:44 99.92 99.92 99.91 99.91 0.1K
12:45 99.91 99.91 99.90 99.90 1.0K
12:46 99.90 99.90 99.90 99.90 0.5K
12:47 99.90 99.90 99.86 99.86 0.3K
12:48 99.83 99.83 99.83 99.83 0.3K
12:49 99.88 99.88 99.88 99.88 0.4K
12:50 99.88 99.88 99.88 99.88 0.1K
12:51 99.88 99.88 99.88 99.88 0.2K
12:52 99.88 99.88 99.88 99.88 0.3K
12:53 99.88 99.88 99.79 99.79 2.2K
12:54 99.79 99.79 99.76 99.76 0.8K
12:55 99.76 99.82 99.76 99.82 0.2K
12:56 99.82 99.95 99.82 99.95 2.3K
12:57 99.95 99.95 99.95 99.95 0.1K
12:58 99.95 99.95 99.91 99.91 0.1K
12:59 99.91 99.91 99.91 99.91 0.1K
13:00 99.91 100.01 99.91 100.01 1.8K
13:01 100.02 100.05 100.02 100.05 1.3K
13:02 100.05 100.11 100.05 100.11 1.6K
13:03 100.11 100.11 100.11 100.11 0.2K
13:04 100.11 100.11 100.11 100.11 0.5K
13:05 100.11 100.11 100.11 100.11 0.1K
13:06 100.11 100.11 100.06 100.06 1.8K
13:07 100.06 100.06 100.06 100.06 0.1K
13:08 100.06 100.06 100.06 100.06 0.2K
13:09 100.06 100.06 100.06 100.06 0.2K
13:10 100.08 100.08 100.08 100.08 2.9K
13:11 100.08 100.12 100.07 100.07 1.2K
13:12 100.07 100.07 100.07 100.07 0.4K
13:13 100.07 100.07 99.94 100.02 3.5K
13:14 100.02 100.02 100.02 100.02 0.3K
13:15 100.02 100.02 100.02 100.02 0.1K
13:16 100.02 100.02 100.02 100.02 0.1K
13:17 100.02 100.02 100.02 100.02 0.1K
13:18 100.02 100.02 100.02 100.02 0.2K
13:19 100.02 100.02 100.02 100.02 0.1K
13:20 100.03 100.11 100.03 100.10 0.9K
13:21 100.10 100.10 100.10 100.10 0.2K
13:22 100.10 100.12 100.10 100.12 1.9K
13:23 100.12 100.14 100.12 100.14 12.3K
13:24 100.14 100.14 100.05 100.05 1.0K
13:25 100.05 100.07 100.05 100.07 0.6K
13:26 100.07 100.07 100.07 100.07 0.0K
13:27 100.07 100.07 100.07 100.07 0.0K
13:28 100.07 100.07 100.03 100.03 1.1K
13:29 100.03 100.03 100.03 100.03 0.3K
13:30 100.03 100.03 100.03 100.03 0.4K
13:31 100.03 100.03 100.03 100.03 0.2K
13:32 100.03 100.04 100.03 100.04 1.4K
13:33 100.04 100.04 100.04 100.04 0.4K
13:34 100.04 100.04 100.03 100.03 0.3K
13:35 100.08 100.08 100.07 100.07 1.5K
13:36 100.07 100.07 99.95 99.95 0.6K
13:37 99.95 99.95 99.95 99.95 0.6K
13:38 99.95 99.95 99.95 99.95 0.1K
13:39 99.95 100.03 99.95 99.97 0.6K
13:40 99.97 99.97 99.97 99.97 0.1K
13:41 99.97 99.97 99.97 99.97 0.2K
13:42 99.92 99.92 99.88 99.88 1.3K
13:43 99.88 100.02 99.88 100.02 2.0K
13:44 100.02 100.07 100.02 100.07 2.5K
13:45 100.07 100.11 100.07 100.11 2.6K
13:46 100.12 100.12 100.03 100.03 2.3K
13:47 100.02 100.02 99.98 99.98 1.7K
13:48 99.98 99.98 99.98 99.98 0.4K
13:49 99.98 99.98 99.98 99.98 0.1K
13:50 99.98 99.98 99.98 99.98 0.2K
13:51 99.98 100.01 99.98 100.01 0.7K
13:52 99.98 99.98 99.98 99.98 0.2K
13:53 99.98 99.98 99.98 99.98 0.1K
13:54 99.98 99.98 99.98 99.98 0.5K
13:55 99.98 100.05 99.98 100.05 1.8K
13:56 100.05 100.05 100.02 100.02 3.8K
13:57 100.02 100.02 100.02 100.02 0.0K
13:58 99.96 99.98 99.91 99.98 1.5K
13:59 99.90 99.90 99.90 99.90 0.2K
14:00 99.90 99.90 99.90 99.90 0.1K
14:01 99.90 99.90 99.90 99.90 0.3K
14:02 99.90 99.91 99.85 99.91 1.3K
14:03 99.91 99.91 99.85 99.85 0.1K
14:04 99.76 99.76 99.74 99.74 2.1K
14:05 99.74 99.74 99.74 99.74 0.2K
14:06 99.74 99.77 99.74 99.77 1.1K
14:07 99.77 99.80 99.77 99.80 1.5K
14:08 99.78 99.78 99.70 99.70 0.4K
14:09 99.70 99.70 99.63 99.63 1.5K
14:10 99.63 99.63 99.63 99.63 0.8K
14:11 99.63 99.71 99.63 99.71 0.3K
14:12 99.71 99.71 99.64 99.64 0.4K
14:13 99.71 99.71 99.64 99.64 0.6K
14:14 99.71 99.71 99.71 99.71 0.5K
14:15 99.59 99.59 99.59 99.59 2.4K
14:16 99.64 99.64 99.64 99.64 0.7K
14:17 99.64 99.65 99.64 99.65 0.2K
14:18 99.65 99.65 99.52 99.52 2.1K
14:19 99.60 99.60 99.57 99.57 1.9K
14:20 99.57 99.57 99.57 99.57 0.9K
14:21 99.64 99.64 99.61 99.61 1.5K
14:22 99.62 99.62 99.62 99.62 0.4K
14:23 99.62 99.62 99.60 99.60 0.3K
14:24 99.60 99.60 99.56 99.60 0.6K
14:25 99.60 99.62 99.60 99.62 0.6K
14:26 99.62 99.62 99.56 99.56 1.6K
14:27 99.56 99.56 99.42 99.42 0.8K
14:28 99.42 99.49 99.42 99.49 0.7K
14:29 99.48 99.48 99.44 99.44 0.7K
14:30 99.48 99.48 99.44 99.44 0.4K
14:31 99.44 99.50 99.44 99.50 0.5K
14:32 99.50 99.51 99.50 99.51 0.6K
14:33 99.51 99.51 99.51 99.51 0.8K
14:34 99.51 99.51 99.49 99.49 0.3K
14:35 99.49 99.54 99.49 99.54 0.5K
14:36 99.54 99.57 99.54 99.57 1.0K
14:37 99.61 99.64 99.59 99.64 2.9K
14:38 99.64 99.64 99.60 99.60 0.4K
14:39 99.62 99.66 99.62 99.66 2.3K
14:40 99.66 99.66 99.66 99.66 0.3K
14:41 99.66 99.82 99.66 99.82 0.9K
14:42 99.82 99.82 99.77 99.77 0.7K
14:43 99.77 99.77 99.77 99.77 0.5K
14:44 99.78 99.78 99.71 99.71 2.0K
14:45 99.76 99.80 99.71 99.71 0.4K
14:46 99.71 99.75 99.71 99.75 0.4K
14:47 99.75 99.75 99.70 99.70 0.4K
14:48 99.70 99.79 99.70 99.79 1.4K
14:49 99.84 99.85 99.79 99.85 0.5K
14:50 99.78 99.85 99.78 99.85 0.5K
14:51 99.79 99.79 99.79 99.79 0.6K
14:52 99.75 99.79 99.75 99.79 0.5K
14:53 99.79 99.79 99.79 99.79 0.7K
14:54 99.85 99.85 99.85 99.85 1.1K
14:55 99.85 99.88 99.83 99.88 1.3K
14:56 99.90 99.92 99.90 99.92 1.5K
14:57 99.92 99.92 99.88 99.88 0.2K
14:58 99.88 99.89 99.88 99.89 0.8K
14:59 99.93 99.93 99.89 99.90 1.4K
15:00 99.89 99.94 99.89 99.94 0.9K
15:01 99.88 99.88 99.87 99.87 3.4K
15:02 99.87 99.88 99.87 99.88 0.4K
15:03 99.89 99.93 99.88 99.88 1.2K
15:04 99.84 99.84 99.77 99.77 1.7K
15:05 99.77 99.78 99.77 99.77 0.5K
15:06 99.79 99.90 99.79 99.90 4.9K
15:07 99.90 99.90 99.90 99.90 0.4K
15:08 99.90 99.91 99.88 99.88 2.5K
15:09 99.87 99.89 99.85 99.85 1.1K
15:10 99.87 99.87 99.82 99.85 2.7K
15:11 99.85 99.85 99.84 99.84 0.4K
15:12 99.84 99.84 99.84 99.84 0.2K
15:13 99.84 99.84 99.84 99.84 1.5K
15:14 99.84 99.87 99.84 99.87 0.5K
15:15 99.87 99.87 99.84 99.84 0.4K
15:16 99.84 99.85 99.80 99.85 1.6K
15:17 99.85 99.85 99.80 99.85 0.7K
15:18 99.85 99.87 99.84 99.84 3.1K
15:19 99.86 99.96 99.86 99.96 3.1K
15:20 99.96 99.96 99.88 99.88 0.9K
15:21 99.90 99.90 99.90 99.90 1.8K
15:22 99.90 99.90 99.89 99.90 0.8K
15:23 99.90 99.93 99.90 99.93 4.8K
15:24 99.93 99.93 99.92 99.92 0.5K
15:25 99.92 99.92 99.92 99.92 0.8K
15:26 99.99 100.02 99.98 100.02 3.8K
15:27 100.02 100.02 100.00 100.00 1.3K
15:28 99.98 100.01 99.94 99.94 1.3K
15:29 99.98 99.98 99.97 99.97 5.0K
15:30 99.97 99.97 99.93 99.96 2.0K
15:31 99.94 99.94 99.94 99.94 0.5K
15:32 99.96 99.96 99.94 99.94 0.7K
15:33 99.94 99.97 99.86 99.86 4.0K
15:34 99.86 99.93 99.86 99.93 2.1K
15:35 99.91 99.91 99.88 99.91 0.8K
15:36 99.91 99.91 99.83 99.83 3.8K
15:37 99.76 99.79 99.76 99.79 1.2K
15:38 99.79 99.79 99.79 99.79 0.8K
15:39 99.79 99.79 99.79 99.79 1.1K
15:40 99.67 99.67 99.65 99.65 5.1K
15:41 99.66 99.68 99.62 99.62 2.8K
15:42 99.62 99.62 99.56 99.56 1.1K
15:43 99.56 99.57 99.52 99.57 1.5K
15:44 99.57 99.57 99.57 99.57 1.7K
15:45 99.57 99.59 99.48 99.48 8.6K
15:46 99.48 99.51 99.47 99.48 4.0K
15:47 99.48 99.52 99.48 99.52 1.7K
15:48 99.51 99.51 99.48 99.48 4.0K
15:49 99.48 99.54 99.48 99.54 3.7K
15:50 99.54 99.54 99.47 99.47 5.4K
15:51 99.46 99.60 99.46 99.57 9.9K
15:52 99.62 99.63 99.55 99.55 5.1K
15:53 99.55 99.57 99.53 99.53 3.3K
15:54 99.42 99.44 99.42 99.44 4.0K
15:55 99.44 99.50 99.44 99.48 7.9K
15:56 99.48 99.51 99.42 99.51 13.2K
15:57 99.51 99.51 99.33 99.33 12.1K
15:58 99.31 99.33 99.24 99.24 16.1K
15:59 99.28 99.28 99.26 99.26 14.5K
16:00 99.23 99.35 99.23 99.32 218.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음