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 98.48 98.71 98.00 98.00 4.9K
09:32 98.00 98.00 98.00 98.00 0.6K
09:33 98.00 98.00 97.69 97.69 1.1K
09:34 97.69 97.87 97.69 97.87 0.7K
09:35 97.87 97.87 97.87 97.87 0.5K
09:36 97.87 97.87 97.87 97.87 0.2K
09:37 97.56 97.56 97.56 97.56 0.4K
09:38 97.39 97.39 96.93 97.06 3.0K
09:39 97.06 97.06 97.06 97.06 0.0K
09:40 96.65 96.65 96.65 96.65 0.3K
09:41 96.65 96.65 96.61 96.61 0.1K
09:42 96.61 96.68 96.61 96.68 0.4K
09:43 96.50 96.50 96.50 96.50 1.1K
09:44 96.50 96.50 96.50 96.50 0.1K
09:45 96.50 96.50 96.46 96.46 0.5K
09:46 96.46 96.46 96.46 96.46 0.2K
09:47 96.46 96.74 96.46 96.74 2.8K
09:48 97.00 97.06 97.00 97.06 1.0K
09:49 97.06 97.06 97.06 97.06 0.2K
09:50 97.06 97.06 97.06 97.06 0.2K
09:51 96.89 97.06 96.89 97.06 0.7K
09:52 97.06 97.39 96.91 97.39 1.7K
09:53 97.14 97.14 97.14 97.14 1.0K
09:54 97.19 97.19 97.17 97.17 0.9K
09:55 97.17 97.19 97.17 97.19 0.4K
09:56 97.19 97.55 97.19 97.55 1.2K
09:57 97.57 97.57 97.43 97.43 0.6K
09:58 97.43 97.59 97.38 97.59 0.5K
09:59 97.59 97.59 97.59 97.59 0.4K
10:00 97.59 97.59 97.59 97.59 0.1K
10:01 97.60 97.60 97.42 97.56 1.9K
10:02 97.56 97.56 97.56 97.56 0.8K
10:03 97.56 97.69 97.56 97.69 0.4K
10:04 97.69 97.69 97.69 97.69 0.4K
10:05 97.69 97.69 97.69 97.69 0.4K
10:06 97.69 97.85 97.69 97.85 1.1K
10:07 97.86 97.86 97.82 97.82 2.8K
10:08 97.82 97.84 97.82 97.84 0.8K
10:09 97.84 97.84 97.83 97.83 1.5K
10:10 97.83 97.83 97.83 97.83 1.4K
10:11 97.69 97.71 97.44 97.44 20.3K
10:12 97.44 97.45 97.44 97.45 2.5K
10:13 97.45 97.58 97.45 97.58 0.7K
10:14 97.58 97.58 97.58 97.58 0.2K
10:15 97.58 97.58 97.30 97.30 0.7K
10:16 97.64 97.65 97.64 97.65 1.4K
10:17 97.65 97.65 97.65 97.65 0.2K
10:18 97.52 97.52 97.20 97.20 5.9K
10:19 97.63 97.63 97.63 97.63 0.6K
10:20 97.63 97.63 97.50 97.50 0.4K
10:21 97.50 97.50 97.47 97.47 1.9K
10:22 97.47 97.47 97.47 97.47 0.3K
10:23 97.20 97.35 97.20 97.30 4.3K
10:24 97.30 97.30 97.29 97.29 0.7K
10:25 97.29 97.39 97.29 97.39 1.3K
10:26 97.39 97.51 97.39 97.51 1.2K
10:27 97.41 97.61 97.41 97.61 6.0K
10:28 97.61 97.61 97.61 97.61 0.1K
10:29 97.61 97.73 97.61 97.73 0.3K
10:30 97.73 97.73 97.73 97.73 1.6K
10:31 97.73 97.73 97.73 97.73 0.3K
10:32 97.73 97.73 97.73 97.73 0.4K
10:33 97.72 97.81 97.72 97.81 0.3K
10:34 97.81 97.81 97.81 97.81 0.4K
10:35 97.81 97.81 97.81 97.81 0.1K
10:36 97.81 97.93 97.81 97.93 4.9K
10:37 97.93 97.93 97.93 97.93 0.2K
10:38 97.93 97.93 97.93 97.93 0.5K
10:39 97.93 97.93 97.84 97.84 0.8K
10:40 97.93 97.99 97.93 97.93 4.9K
10:41 97.93 97.93 97.93 97.93 0.1K
10:42 97.93 97.93 97.76 97.76 1.7K
10:43 97.76 97.76 97.76 97.76 0.3K
10:44 97.76 97.76 97.76 97.76 0.2K
10:45 97.76 97.79 97.76 97.79 0.2K
10:46 97.79 97.79 97.79 97.79 0.0K
10:47 97.79 97.84 97.78 97.78 5.0K
10:48 97.86 97.86 97.86 97.86 0.7K
10:49 97.89 97.89 97.88 97.88 2.6K
10:50 97.88 97.88 97.80 97.80 1.4K
10:51 97.80 97.81 97.80 97.81 1.6K
10:52 97.81 97.81 97.81 97.81 0.5K
10:53 97.81 97.81 97.81 97.81 0.4K
10:54 97.80 97.82 97.80 97.82 1.2K
10:55 97.82 98.08 97.79 98.08 20.5K
10:56 98.08 98.08 98.08 98.08 0.5K
10:57 98.08 98.08 98.00 98.03 1.4K
10:58 98.03 98.13 98.03 98.13 2.0K
10:59 98.13 98.13 98.13 98.13 0.1K
11:00 98.13 98.13 97.84 97.89 15.0K
11:01 97.88 97.88 97.88 97.88 0.3K
11:02 97.88 97.88 97.72 97.88 1.2K
11:03 97.88 97.93 97.74 97.93 0.7K
11:04 97.93 97.95 97.93 97.95 0.6K
11:05 97.95 98.10 97.81 98.10 0.3K
11:06 98.10 98.10 97.95 97.95 1.1K
11:07 98.15 98.16 98.15 98.15 6.0K
11:08 98.09 98.12 98.09 98.12 1.7K
11:09 98.12 98.22 98.12 98.22 0.2K
11:10 98.22 98.22 98.22 98.22 0.1K
11:11 98.26 98.26 98.26 98.26 0.5K
11:12 98.26 98.26 98.26 98.26 0.6K
11:13 98.26 98.26 98.20 98.20 1.1K
11:14 98.20 98.20 98.20 98.20 0.1K
11:15 98.25 98.25 98.11 98.11 2.6K
11:16 98.09 98.11 98.09 98.11 2.5K
11:17 98.11 98.25 98.11 98.25 0.9K
11:18 98.25 98.25 98.25 98.25 0.1K
11:19 98.25 98.25 98.14 98.14 0.7K
11:20 98.14 98.25 98.14 98.25 1.3K
11:21 98.25 98.25 98.25 98.25 0.1K
11:22 98.25 98.25 98.14 98.14 0.6K
11:23 98.14 98.14 98.09 98.09 4.0K
11:24 97.95 98.04 97.95 98.04 7.3K
11:25 98.01 98.01 98.01 98.01 2.4K
11:26 98.01 98.01 98.01 98.01 0.2K
11:27 98.01 98.01 97.99 97.99 0.9K
11:28 97.99 98.09 97.98 98.09 0.6K
11:29 98.09 98.09 98.09 98.09 1.1K
11:30 98.09 98.09 97.99 97.99 0.4K
11:31 97.99 97.99 97.99 97.99 0.4K
11:32 97.99 97.99 97.99 97.99 0.9K
11:33 97.99 98.22 97.99 98.22 4.6K
11:34 98.22 98.22 98.22 98.22 0.3K
11:35 98.22 98.38 98.22 98.38 1.6K
11:36 98.38 98.38 98.20 98.29 1.1K
11:37 98.29 98.29 98.29 98.29 0.3K
11:38 98.30 98.41 98.30 98.41 1.5K
11:39 98.41 98.41 98.39 98.39 0.4K
11:40 98.39 98.39 98.35 98.35 1.2K
11:41 98.35 98.35 98.25 98.25 1.0K
11:42 98.25 98.25 98.25 98.25 0.5K
11:43 98.25 98.25 98.25 98.25 0.4K
11:44 98.25 98.25 98.24 98.24 1.9K
11:45 98.33 98.35 98.33 98.35 0.7K
11:46 98.32 98.32 98.32 98.32 0.7K
11:47 98.32 98.32 98.32 98.32 0.9K
11:48 98.32 98.32 98.09 98.18 1.7K
11:49 98.18 98.20 98.18 98.20 0.9K
11:50 98.20 98.20 98.18 98.18 0.2K
11:51 98.18 98.18 98.18 98.18 1.4K
11:52 98.18 98.43 98.18 98.43 0.9K
11:53 98.43 98.43 98.43 98.43 0.1K
11:54 98.37 98.40 98.37 98.40 1.0K
11:55 98.40 98.48 98.40 98.48 1.5K
11:56 98.48 98.48 98.45 98.45 0.4K
11:57 98.45 98.45 98.44 98.44 0.3K
11:58 98.44 98.44 98.44 98.44 1.4K
11:59 98.44 98.44 98.34 98.34 2.2K
12:00 98.34 98.34 98.34 98.34 0.2K
12:01 98.34 98.42 98.34 98.42 0.8K
12:02 98.34 98.34 98.34 98.34 1.0K
12:03 98.34 98.34 98.09 98.09 1.3K
12:04 98.12 98.19 98.12 98.19 0.9K
12:05 98.19 98.19 98.19 98.19 0.7K
12:06 98.19 98.19 98.19 98.19 0.2K
12:07 98.19 98.20 98.19 98.20 0.6K
12:08 98.20 98.20 98.20 98.20 0.7K
12:09 98.20 98.20 98.20 98.20 0.1K
12:10 98.20 98.20 98.20 98.20 1.4K
12:11 98.20 98.20 98.20 98.20 0.3K
12:12 98.20 98.20 98.20 98.20 1.5K
12:13 98.11 98.11 98.07 98.10 4.1K
12:14 98.10 98.10 98.10 98.10 0.2K
12:15 98.10 98.10 98.10 98.10 0.1K
12:16 98.10 98.20 98.10 98.20 3.9K
12:17 98.20 98.34 98.20 98.34 2.0K
12:18 98.34 98.34 98.34 98.34 0.2K
12:19 98.34 98.34 98.26 98.26 0.8K
12:20 98.26 98.26 98.26 98.26 0.1K
12:21 98.26 98.47 98.26 98.47 2.0K
12:22 98.47 98.47 98.47 98.47 0.0K
12:23 98.41 98.41 98.38 98.38 1.3K
12:24 98.38 98.38 98.38 98.38 0.2K
12:25 98.45 98.45 98.40 98.40 0.9K
12:26 98.40 98.40 98.40 98.40 1.2K
12:27 98.40 98.56 98.40 98.50 1.2K
12:28 98.50 98.50 98.50 98.50 0.0K
12:29 98.46 98.46 98.46 98.46 1.9K
12:30 98.46 98.46 98.46 98.46 0.1K
12:31 98.46 98.46 98.38 98.38 0.7K
12:32 98.38 98.38 98.38 98.38 0.2K
12:33 98.38 98.38 98.29 98.29 1.7K
12:34 98.30 98.30 98.30 98.30 0.3K
12:35 98.30 98.45 98.30 98.45 1.2K
12:36 98.36 98.36 98.36 98.36 0.8K
12:37 98.36 98.36 98.36 98.36 0.4K
12:38 98.36 98.36 98.36 98.36 0.1K
12:39 98.36 98.37 98.36 98.37 0.3K
12:40 98.37 98.46 98.37 98.46 2.2K
12:41 98.46 98.46 98.46 98.46 0.9K
12:42 98.46 98.46 98.46 98.46 0.1K
12:43 98.46 98.49 98.46 98.49 1.0K
12:44 98.49 98.49 98.49 98.49 0.7K
12:45 98.49 98.55 98.49 98.51 1.9K
12:46 98.53 98.53 98.53 98.53 0.5K
12:47 98.53 98.53 98.43 98.43 0.2K
12:48 98.43 98.60 98.43 98.56 2.8K
12:49 98.56 98.56 98.56 98.56 0.2K
12:50 98.56 98.56 98.56 98.56 0.1K
12:51 98.69 98.69 98.69 98.69 2.4K
12:52 98.69 98.69 98.63 98.64 0.7K
12:53 98.64 98.64 98.64 98.64 0.1K
12:54 98.64 98.64 98.61 98.61 0.3K
12:55 98.65 98.68 98.65 98.68 1.7K
12:56 98.68 98.69 98.68 98.68 0.5K
12:57 98.68 98.71 98.68 98.71 1.1K
12:58 98.71 98.71 98.61 98.66 2.8K
12:59 98.66 98.66 98.66 98.66 0.2K
13:00 98.66 98.66 98.66 98.66 0.1K
13:01 98.66 98.66 98.66 98.66 0.7K
13:02 98.66 98.66 98.61 98.61 2.8K
13:03 98.61 98.61 98.61 98.61 0.0K
13:04 98.61 98.61 98.61 98.61 0.0K
13:05 98.61 98.61 98.61 98.61 0.1K
13:06 98.61 98.61 98.53 98.54 1.6K
13:07 98.54 98.54 98.54 98.54 0.3K
13:08 98.54 98.65 98.54 98.59 1.8K
13:09 98.39 98.42 98.28 98.28 52.4K
13:10 98.35 98.39 98.26 98.27 2.1K
13:11 98.27 98.27 98.27 98.27 0.1K
13:12 98.38 98.38 98.38 98.38 0.3K
13:13 98.40 98.54 98.40 98.54 2.0K
13:14 98.48 98.51 98.48 98.51 1.5K
13:15 98.51 98.51 98.29 98.29 2.6K
13:16 98.29 98.30 98.29 98.30 0.4K
13:17 98.30 98.30 98.24 98.24 0.4K
13:18 98.10 98.10 98.10 98.10 3.3K
13:19 98.10 98.10 98.09 98.09 0.6K
13:20 98.09 98.12 98.08 98.12 1.6K
13:21 98.12 98.12 98.12 98.12 0.6K
13:22 98.12 98.12 98.12 98.12 0.5K
13:23 98.09 98.09 98.09 98.09 0.9K
13:24 98.10 98.10 98.10 98.10 0.5K
13:25 98.10 98.11 98.10 98.11 1.1K
13:26 98.11 98.11 98.11 98.11 0.3K
13:27 98.13 98.13 98.13 98.13 3.5K
13:28 98.15 98.15 98.15 98.15 0.3K
13:29 98.15 98.15 98.15 98.15 0.4K
13:30 98.15 98.15 98.15 98.15 1.5K
13:31 98.15 98.16 98.15 98.16 0.6K
13:32 98.16 98.16 98.16 98.16 0.3K
13:33 98.16 98.19 98.16 98.19 3.8K
13:34 98.19 98.19 98.14 98.14 2.9K
13:35 98.10 98.17 98.09 98.17 3.5K
13:36 98.17 98.17 98.17 98.17 0.2K
13:37 98.14 98.14 98.14 98.14 0.3K
13:38 98.14 98.23 98.14 98.23 1.0K
13:39 98.17 98.18 98.17 98.18 0.7K
13:40 98.18 98.18 98.18 98.18 0.6K
13:41 98.18 98.18 98.18 98.18 0.2K
13:42 98.18 98.18 98.18 98.18 0.9K
13:43 98.18 98.35 98.13 98.35 9.4K
13:44 98.39 98.39 98.39 98.39 1.0K
13:45 98.39 98.39 98.39 98.39 0.5K
13:46 98.39 98.51 98.39 98.50 3.4K
13:47 98.45 98.45 98.45 98.45 0.9K
13:48 98.45 98.45 98.43 98.43 0.9K
13:49 98.43 98.43 98.43 98.43 0.1K
13:50 98.43 98.43 98.42 98.42 0.6K
13:51 98.42 98.45 98.42 98.45 0.9K
13:52 98.45 98.45 98.42 98.42 2.8K
13:53 98.42 98.42 98.42 98.42 0.7K
13:54 98.42 98.47 98.42 98.42 1.2K
13:55 98.42 98.47 98.42 98.42 0.4K
13:56 98.42 98.42 98.42 98.42 1.9K
13:57 98.42 98.42 98.42 98.42 2.7K
13:58 98.42 98.43 98.41 98.41 4.1K
13:59 98.41 98.47 98.41 98.44 1.3K
14:00 98.44 98.46 98.44 98.46 1.9K
14:01 98.46 98.47 98.42 98.42 1.4K
14:02 98.42 98.45 98.42 98.45 0.9K
14:03 98.45 98.45 98.45 98.45 0.5K
14:04 98.24 98.28 98.24 98.28 15.8K
14:05 98.29 98.29 98.29 98.29 1.0K
14:06 98.29 98.29 98.29 98.29 0.4K
14:07 98.29 98.29 98.29 98.29 0.6K
14:08 98.29 98.29 98.29 98.29 0.1K
14:09 98.29 98.29 98.29 98.29 0.7K
14:10 98.29 98.33 98.29 98.29 0.6K
14:11 98.29 98.31 98.29 98.31 0.8K
14:12 98.31 98.39 98.31 98.38 7.0K
14:13 98.38 98.39 98.38 98.39 1.6K
14:14 98.40 98.40 98.40 98.40 1.7K
14:15 98.40 98.40 98.32 98.32 1.7K
14:16 98.32 98.37 98.32 98.37 0.2K
14:17 98.37 98.37 98.37 98.37 0.2K
14:18 98.37 98.37 98.34 98.36 2.7K
14:19 98.36 98.42 98.36 98.36 3.2K
14:20 98.28 98.28 98.11 98.11 10.6K
14:21 98.11 98.20 98.11 98.20 1.3K
14:22 98.20 98.20 98.19 98.19 2.4K
14:23 98.38 98.38 98.38 98.38 2.8K
14:24 98.38 98.38 98.38 98.38 0.1K
14:25 98.38 98.38 98.31 98.31 0.3K
14:26 98.31 98.32 98.31 98.32 1.5K
14:27 98.32 98.32 98.24 98.24 1.6K
14:28 98.24 98.25 98.24 98.25 1.1K
14:29 98.25 98.25 98.25 98.25 0.6K
14:30 98.25 98.25 98.25 98.25 0.3K
14:31 98.25 98.25 98.25 98.25 0.5K
14:32 98.25 98.33 98.25 98.33 0.3K
14:33 98.33 98.38 98.33 98.38 1.4K
14:34 98.28 98.36 98.28 98.36 0.6K
14:35 98.36 98.40 98.36 98.40 1.0K
14:36 98.40 98.40 98.32 98.32 1.0K
14:37 98.38 98.40 98.38 98.40 1.5K
14:38 98.40 98.40 98.39 98.39 0.8K
14:39 98.39 98.39 98.34 98.34 0.8K
14:40 98.32 98.44 98.32 98.44 4.4K
14:41 98.40 98.40 98.37 98.37 1.0K
14:42 98.37 98.40 98.37 98.40 0.3K
14:43 98.40 98.40 98.40 98.40 0.4K
14:44 98.39 98.41 98.39 98.40 3.4K
14:45 98.40 98.40 98.40 98.40 0.1K
14:46 98.40 98.45 98.40 98.45 1.1K
14:47 98.45 98.45 98.35 98.35 2.0K
14:48 98.35 98.35 98.35 98.35 0.2K
14:49 98.35 98.35 98.35 98.35 0.3K
14:50 98.35 98.41 98.35 98.41 2.3K
14:51 98.43 98.43 98.33 98.33 2.8K
14:52 98.33 98.33 98.32 98.32 0.3K
14:53 98.32 98.32 98.32 98.32 0.1K
14:54 98.31 98.36 98.31 98.36 0.4K
14:55 98.36 98.36 98.36 98.36 0.2K
14:56 98.36 98.36 98.36 98.36 0.1K
14:57 98.36 98.36 98.36 98.36 0.1K
14:58 98.36 98.36 98.32 98.32 0.6K
14:59 98.29 98.29 98.29 98.29 2.8K
15:00 98.29 98.29 98.29 98.29 0.1K
15:01 98.29 98.31 98.24 98.24 4.4K
15:02 98.24 98.26 98.24 98.26 0.7K
15:03 98.26 98.26 98.26 98.26 0.3K
15:04 98.26 98.26 98.26 98.26 0.1K
15:05 98.26 98.29 98.26 98.26 2.0K
15:06 98.30 98.30 98.30 98.30 1.2K
15:07 98.30 98.33 98.30 98.32 4.7K
15:08 98.25 98.31 98.25 98.31 1.7K
15:09 98.31 98.31 98.25 98.25 1.5K
15:10 98.26 98.26 98.25 98.25 2.0K
15:11 98.25 98.25 98.25 98.25 0.5K
15:12 98.34 98.34 98.27 98.27 4.9K
15:13 98.27 98.27 98.13 98.13 1.7K
15:14 98.13 98.13 98.01 98.01 0.7K
15:15 98.01 98.01 98.01 98.01 0.4K
15:16 98.01 98.16 98.01 98.15 1.7K
15:17 98.15 98.15 98.15 98.15 0.3K
15:18 98.15 98.15 98.15 98.15 0.3K
15:19 98.15 98.15 98.15 98.15 0.4K
15:20 98.15 98.16 98.15 98.16 0.7K
15:21 98.16 98.16 98.09 98.09 0.6K
15:22 98.09 98.13 98.09 98.13 2.6K
15:23 98.13 98.15 98.13 98.15 6.6K
15:24 98.15 98.27 98.15 98.27 2.3K
15:25 98.27 98.27 98.21 98.22 2.5K
15:26 98.20 98.22 98.20 98.22 4.4K
15:27 98.27 98.27 98.27 98.27 1.5K
15:28 98.27 98.27 98.22 98.22 0.8K
15:29 98.22 98.22 98.10 98.10 1.5K
15:30 98.10 98.17 98.10 98.17 1.3K
15:31 98.17 98.31 98.17 98.25 5.0K
15:32 98.25 98.25 98.25 98.25 0.9K
15:33 98.25 98.26 98.25 98.26 0.3K
15:34 98.26 98.32 98.26 98.32 4.5K
15:35 98.32 98.48 98.32 98.48 1.9K
15:36 98.48 98.50 98.48 98.50 0.6K
15:37 98.48 98.55 98.48 98.55 1.2K
15:38 98.55 98.55 98.42 98.48 1.4K
15:39 98.41 98.41 98.41 98.41 1.1K
15:40 98.41 98.51 98.41 98.44 1.8K
15:41 98.44 98.55 98.44 98.49 2.1K
15:42 98.58 98.67 98.56 98.56 5.1K
15:43 98.60 98.60 98.58 98.58 3.7K
15:44 98.54 98.58 98.54 98.58 5.1K
15:45 98.54 98.58 98.54 98.58 1.3K
15:46 98.58 98.63 98.58 98.63 2.9K
15:47 98.63 98.64 98.61 98.64 2.2K
15:48 98.64 98.64 98.62 98.62 2.2K
15:49 98.61 98.61 98.50 98.52 2.4K
15:50 98.52 98.59 98.52 98.59 0.9K
15:51 98.59 98.63 98.58 98.59 11.2K
15:52 98.61 98.75 98.61 98.75 6.8K
15:53 98.71 98.85 98.71 98.85 3.0K
15:54 98.85 98.95 98.85 98.95 5.0K
15:55 98.90 99.05 98.90 99.05 11.3K
15:56 98.96 98.96 98.93 98.95 26.7K
15:57 98.83 98.85 98.76 98.81 31.8K
15:58 98.77 98.77 98.73 98.77 18.3K
15:59 98.77 98.84 98.77 98.82 28.3K
16:00 98.81 98.84 98.69 98.70 178.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음