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 98.32 98.32 97.62 98.26 2.3K
09:32 98.47 98.74 98.47 98.74 1.0K
09:33 98.74 98.75 98.71 98.75 2.0K
09:34 98.75 98.75 98.75 98.75 0.0K
09:35 98.75 98.75 98.75 98.75 0.9K
09:36 98.75 98.86 98.75 98.86 0.4K
09:37 98.86 98.86 98.86 98.86 0.0K
09:38 98.86 98.86 98.86 98.86 0.1K
09:39 98.86 98.86 98.86 98.86 0.2K
09:40 98.86 98.86 98.86 98.86 0.3K
09:41 98.70 98.70 98.70 98.70 0.2K
09:42 98.70 98.70 98.70 98.70 0.5K
09:43 98.70 98.70 98.61 98.61 0.1K
09:44 98.61 98.73 98.61 98.73 0.3K
09:45 98.73 98.73 98.58 98.58 0.5K
09:46 98.58 98.58 98.30 98.30 0.5K
09:47 98.30 98.30 98.30 98.30 0.1K
09:48 98.30 98.30 98.30 98.30 0.0K
09:49 98.30 98.54 98.30 98.48 2.8K
09:50 98.48 98.48 98.27 98.27 3.3K
09:51 98.27 98.27 98.15 98.15 0.8K
09:52 98.15 98.38 98.15 98.38 0.5K
09:53 97.92 97.92 97.92 97.92 0.4K
09:54 97.92 98.10 97.92 98.10 0.2K
09:55 98.02 98.07 98.02 98.07 1.2K
09:56 98.07 98.24 98.07 98.24 0.5K
09:57 98.15 98.28 98.15 98.28 2.0K
09:58 98.19 98.26 98.19 98.26 1.2K
09:59 98.26 98.26 98.26 98.26 0.5K
10:00 98.26 98.37 98.26 98.37 0.7K
10:01 98.33 98.39 98.33 98.39 0.7K
10:02 98.39 98.39 98.34 98.34 2.1K
10:03 98.14 98.38 98.14 98.38 1.4K
10:04 98.40 98.50 98.40 98.50 1.0K
10:05 98.50 98.50 98.50 98.50 0.6K
10:06 98.50 98.50 98.40 98.40 0.6K
10:07 98.50 98.50 98.50 98.50 0.3K
10:08 98.50 98.50 98.50 98.50 0.0K
10:09 98.50 98.50 98.49 98.49 2.2K
10:10 98.49 98.61 98.49 98.61 6.0K
10:11 98.61 98.64 98.61 98.64 1.4K
10:12 98.73 98.73 98.34 98.46 3.7K
10:13 98.46 98.47 98.46 98.47 1.3K
10:14 98.44 98.44 98.40 98.40 7.6K
10:15 98.40 98.40 98.38 98.39 2.6K
10:16 98.39 98.39 98.39 98.39 0.1K
10:17 98.50 98.64 98.49 98.64 5.1K
10:18 98.64 98.75 98.64 98.75 0.2K
10:19 98.71 98.71 98.71 98.71 0.6K
10:20 98.71 98.71 98.70 98.70 1.1K
10:21 98.70 98.80 98.70 98.80 1.8K
10:22 98.65 98.65 98.60 98.60 1.8K
10:23 98.60 98.60 98.60 98.60 0.2K
10:24 98.60 98.60 98.60 98.60 0.3K
10:25 98.60 98.60 98.60 98.60 0.2K
10:26 98.60 98.64 98.60 98.64 0.2K
10:27 98.64 98.69 98.64 98.69 0.4K
10:28 98.69 98.69 98.69 98.69 0.0K
10:29 98.69 98.69 98.69 98.69 0.2K
10:30 98.69 98.69 98.64 98.64 0.1K
10:31 98.64 98.71 98.64 98.71 0.4K
10:32 98.71 98.72 98.71 98.72 1.5K
10:33 98.72 98.72 98.72 98.72 0.4K
10:34 98.72 98.72 98.72 98.72 0.1K
10:35 98.72 98.73 98.72 98.73 1.1K
10:36 98.71 98.71 98.71 98.71 3.1K
10:37 98.71 98.71 98.71 98.71 0.3K
10:38 98.71 98.71 98.71 98.71 0.2K
10:39 98.71 98.71 98.71 98.71 0.6K
10:40 98.71 98.71 98.71 98.71 0.1K
10:41 98.71 98.74 98.71 98.74 2.9K
10:42 98.74 98.78 98.74 98.78 1.3K
10:43 98.78 98.78 98.68 98.68 0.8K
10:44 98.68 98.68 98.68 98.68 0.1K
10:45 98.68 98.68 98.68 98.68 0.0K
10:46 98.68 98.75 98.68 98.75 0.4K
10:47 98.68 98.68 98.68 98.68 0.2K
10:48 98.68 98.68 98.68 98.68 0.1K
10:49 98.68 98.69 98.68 98.69 0.5K
10:50 98.69 98.71 98.69 98.71 0.3K
10:51 98.71 98.71 98.67 98.71 2.9K
10:52 98.71 98.71 98.55 98.63 1.8K
10:53 98.63 98.63 98.57 98.57 0.1K
10:54 98.57 98.57 98.57 98.57 0.1K
10:55 98.57 98.57 98.57 98.57 0.1K
10:56 98.57 98.71 98.57 98.71 1.4K
10:57 98.71 98.71 98.71 98.71 0.0K
10:58 98.71 98.71 98.71 98.71 0.1K
10:59 98.71 98.79 98.71 98.79 1.9K
11:00 98.79 98.89 98.79 98.89 0.4K
11:01 98.89 98.89 98.81 98.81 0.6K
11:02 98.81 98.85 98.81 98.85 0.4K
11:03 98.85 98.85 98.80 98.80 1.0K
11:04 98.80 98.80 98.80 98.80 0.1K
11:05 98.80 98.80 98.75 98.75 0.2K
11:06 98.75 98.75 98.75 98.75 0.5K
11:07 98.82 98.82 98.62 98.63 1.8K
11:08 98.63 98.63 98.63 98.63 1.0K
11:09 98.63 98.63 98.63 98.63 0.2K
11:10 98.63 98.71 98.63 98.71 0.4K
11:11 98.71 98.71 98.66 98.66 0.4K
11:12 98.66 98.66 98.58 98.58 1.4K
11:13 98.58 98.58 98.58 98.58 0.5K
11:14 98.58 98.58 98.58 98.58 0.0K
11:15 98.58 98.58 98.58 98.58 0.0K
11:16 98.58 98.58 98.58 98.58 0.1K
11:17 98.58 98.67 98.58 98.67 0.4K
11:18 98.67 98.67 98.53 98.67 0.7K
11:19 98.56 98.62 98.56 98.62 0.4K
11:20 98.62 98.66 98.62 98.65 1.4K
11:21 98.60 98.66 98.60 98.66 0.4K
11:22 98.66 98.66 98.60 98.60 0.7K
11:23 98.58 98.58 98.54 98.54 3.4K
11:24 98.54 98.54 98.54 98.54 1.0K
11:25 98.57 98.57 98.57 98.57 0.2K
11:26 98.57 98.71 98.57 98.70 6.1K
11:27 98.70 98.70 98.62 98.62 0.2K
11:28 98.62 98.68 98.60 98.60 0.3K
11:29 98.59 98.59 98.58 98.58 0.6K
11:30 98.66 98.66 98.64 98.64 0.6K
11:31 98.66 98.66 98.58 98.58 0.5K
11:32 98.66 98.66 98.50 98.50 1.4K
11:33 98.50 98.50 98.38 98.38 0.4K
11:34 98.38 98.38 98.34 98.34 0.2K
11:35 98.34 98.47 98.32 98.47 3.5K
11:36 98.47 98.47 98.39 98.39 0.1K
11:37 98.39 98.51 98.39 98.51 1.0K
11:38 98.51 98.51 98.51 98.51 1.1K
11:39 98.51 98.51 98.51 98.51 0.4K
11:40 98.51 98.51 98.51 98.51 0.3K
11:41 98.61 98.61 98.51 98.51 0.7K
11:42 98.50 98.59 98.50 98.51 0.6K
11:43 98.51 98.60 98.51 98.60 1.7K
11:44 98.64 98.69 98.58 98.69 16.3K
11:45 98.69 98.69 98.68 98.68 0.3K
11:46 98.73 98.73 98.73 98.73 0.4K
11:47 98.70 98.71 98.70 98.71 4.3K
11:48 98.71 98.71 98.71 98.71 1.1K
11:49 98.71 98.80 98.71 98.80 6.4K
11:50 98.80 98.81 98.80 98.81 0.2K
11:51 98.81 98.81 98.81 98.81 0.7K
11:52 98.87 98.87 98.87 98.87 1.7K
11:53 98.87 98.87 98.85 98.85 3.4K
11:54 98.85 98.90 98.85 98.88 0.9K
11:55 98.88 98.88 98.88 98.88 1.0K
11:56 98.91 98.91 98.91 98.91 0.4K
11:57 98.92 98.92 98.92 98.92 0.8K
11:58 98.88 98.88 98.88 98.88 10.1K
11:59 98.88 98.92 98.88 98.88 1.3K
12:00 98.84 98.86 98.78 98.86 8.1K
12:01 98.86 98.86 98.81 98.81 0.4K
12:02 98.82 98.82 98.54 98.54 3.8K
12:03 98.55 98.55 98.55 98.55 0.3K
12:04 98.55 98.56 98.55 98.56 0.7K
12:05 98.56 98.56 98.37 98.37 0.7K
12:06 98.37 98.42 98.36 98.36 2.0K
12:07 98.36 98.36 98.36 98.36 0.1K
12:08 98.36 98.36 98.36 98.36 0.4K
12:09 98.36 98.36 98.31 98.31 0.5K
12:10 98.31 98.33 98.27 98.27 1.5K
12:11 98.27 98.29 98.27 98.29 1.0K
12:12 98.29 98.29 98.29 98.29 0.1K
12:13 98.29 98.29 98.29 98.29 0.2K
12:14 98.29 98.36 98.29 98.36 2.7K
12:15 98.32 98.32 98.32 98.32 0.5K
12:16 98.32 98.42 98.32 98.42 1.1K
12:17 98.42 98.42 98.37 98.37 0.2K
12:18 98.37 98.37 98.37 98.37 0.1K
12:19 98.37 98.37 98.37 98.37 0.1K
12:20 98.37 98.37 98.37 98.37 1.1K
12:21 98.37 98.42 98.37 98.42 0.4K
12:22 98.42 98.42 98.42 98.42 0.4K
12:23 98.42 98.42 98.40 98.40 0.7K
12:24 98.40 98.42 98.40 98.42 0.7K
12:25 98.42 98.42 98.42 98.42 0.2K
12:26 98.42 98.42 98.42 98.42 0.1K
12:27 98.42 98.42 98.41 98.41 0.3K
12:28 98.41 98.41 98.41 98.41 0.3K
12:29 98.41 98.41 98.41 98.41 0.1K
12:30 98.41 98.41 98.41 98.41 1.5K
12:31 98.40 98.40 98.40 98.40 1.3K
12:32 98.40 98.40 98.40 98.40 0.0K
12:33 98.40 98.40 98.40 98.40 0.3K
12:34 98.40 98.40 98.40 98.40 0.2K
12:35 98.40 98.40 98.29 98.29 1.9K
12:36 98.29 98.35 98.29 98.35 0.7K
12:37 98.35 98.35 98.27 98.27 0.3K
12:38 98.27 98.35 98.27 98.27 0.7K
12:39 98.27 98.27 98.27 98.27 0.2K
12:40 98.23 98.26 98.23 98.25 4.0K
12:41 98.25 98.32 98.25 98.32 0.8K
12:42 98.32 98.32 98.17 98.17 3.0K
12:43 98.17 98.21 98.16 98.21 6.1K
12:44 98.21 98.32 98.21 98.32 0.2K
12:45 98.32 98.32 98.32 98.32 0.2K
12:46 98.32 98.32 98.32 98.32 0.0K
12:47 98.32 98.32 98.32 98.32 0.1K
12:48 98.32 98.32 98.28 98.28 0.3K
12:49 98.28 98.36 98.28 98.36 1.1K
12:50 98.36 98.36 98.35 98.35 0.3K
12:51 98.35 98.35 98.35 98.35 0.2K
12:52 98.35 98.35 98.34 98.34 0.2K
12:53 98.25 98.25 98.25 98.25 0.5K
12:54 98.25 98.33 98.25 98.33 0.1K
12:55 98.33 98.33 98.33 98.33 0.2K
12:56 98.33 98.33 98.33 98.33 2.7K
12:57 98.40 98.40 98.33 98.33 0.5K
12:58 98.40 98.40 98.40 98.40 0.3K
12:59 98.40 98.40 98.40 98.40 0.2K
13:00 98.40 98.40 98.39 98.39 0.8K
13:01 98.39 98.42 98.39 98.42 1.5K
13:02 98.42 98.42 98.42 98.42 0.2K
13:03 98.46 98.46 98.42 98.43 1.8K
13:04 98.43 98.43 98.43 98.43 0.0K
13:05 98.43 98.43 98.43 98.43 0.2K
13:06 98.47 98.47 98.47 98.47 0.5K
13:07 98.47 98.47 98.47 98.47 0.1K
13:08 98.47 98.48 98.47 98.48 0.4K
13:09 98.48 98.48 98.42 98.42 0.8K
13:10 98.42 98.62 98.42 98.62 5.7K
13:11 98.62 98.62 98.62 98.62 0.0K
13:12 98.62 98.62 98.62 98.62 0.6K
13:13 98.62 98.63 98.61 98.61 1.8K
13:14 98.48 98.49 98.48 98.48 14.1K
13:15 98.48 98.48 98.48 98.48 0.6K
13:16 98.48 98.48 98.48 98.48 0.2K
13:17 98.48 98.48 98.48 98.48 0.3K
13:18 98.52 98.52 98.48 98.48 0.5K
13:19 98.48 98.53 98.48 98.53 0.5K
13:20 98.53 98.53 98.49 98.49 0.3K
13:21 98.52 98.55 98.52 98.55 2.5K
13:22 98.55 98.55 98.55 98.55 0.4K
13:23 98.55 98.55 98.48 98.48 0.4K
13:24 98.55 98.55 98.48 98.48 2.0K
13:25 98.51 98.51 98.50 98.50 4.4K
13:26 98.50 98.50 98.50 98.50 0.2K
13:27 98.50 98.50 98.49 98.49 0.3K
13:28 98.49 98.49 98.49 98.49 0.1K
13:29 98.49 98.54 98.49 98.54 0.3K
13:30 98.54 98.54 98.54 98.54 0.1K
13:31 98.54 98.54 98.48 98.48 0.5K
13:32 98.47 98.50 98.47 98.50 0.8K
13:33 98.50 98.50 98.47 98.47 0.2K
13:34 98.47 98.47 98.47 98.47 0.8K
13:35 98.47 98.47 98.47 98.47 0.3K
13:36 98.50 98.55 98.50 98.55 3.0K
13:37 98.56 98.56 98.56 98.56 1.0K
13:38 98.56 98.56 98.56 98.56 0.1K
13:39 98.56 98.56 98.50 98.50 0.4K
13:40 98.50 98.53 98.50 98.53 0.3K
13:41 98.53 98.55 98.50 98.50 0.8K
13:42 98.50 98.50 98.50 98.50 0.1K
13:43 98.51 98.51 98.47 98.47 1.0K
13:44 98.47 98.52 98.45 98.45 1.1K
13:45 98.45 98.45 98.45 98.45 0.3K
13:46 98.44 98.44 98.44 98.44 0.8K
13:47 98.44 98.44 98.43 98.43 0.6K
13:48 98.46 98.46 98.43 98.46 0.6K
13:49 98.46 98.46 98.46 98.46 0.1K
13:50 98.46 98.46 98.45 98.45 0.6K
13:51 98.45 98.47 98.44 98.47 2.0K
13:52 98.47 98.47 98.47 98.47 0.2K
13:53 98.47 98.47 98.47 98.47 0.1K
13:54 98.47 98.47 98.47 98.47 0.3K
13:55 98.46 98.46 98.46 98.46 0.5K
13:56 98.46 98.46 98.46 98.46 0.2K
13:57 98.46 98.50 98.46 98.50 0.3K
13:58 98.50 98.54 98.50 98.54 3.3K
13:59 98.54 98.54 98.54 98.54 0.3K
14:00 98.54 98.54 98.54 98.54 0.1K
14:01 98.55 98.55 98.26 98.26 6.7K
14:02 98.26 98.26 98.21 98.24 4.1K
14:03 98.20 98.20 98.20 98.20 0.4K
14:04 98.29 98.29 98.20 98.20 1.0K
14:05 98.20 98.29 98.20 98.29 0.4K
14:06 98.29 98.29 98.06 98.06 4.9K
14:07 98.06 98.06 97.70 97.70 1.2K
14:08 97.70 97.70 97.70 97.70 0.1K
14:09 97.70 97.90 97.70 97.90 4.0K
14:10 97.90 97.90 97.81 97.81 0.5K
14:11 97.95 97.95 97.95 97.95 0.4K
14:12 97.80 97.80 97.80 97.80 0.3K
14:13 97.80 97.80 97.67 97.67 1.9K
14:14 97.80 97.80 97.70 97.70 10.6K
14:15 97.70 97.70 97.64 97.64 0.4K
14:16 97.64 97.64 97.63 97.63 0.2K
14:17 97.63 97.63 97.63 97.63 0.7K
14:18 97.63 97.63 97.63 97.63 0.3K
14:19 97.63 97.63 97.50 97.50 0.4K
14:20 97.50 97.56 97.50 97.56 1.3K
14:21 97.56 97.56 97.56 97.56 0.3K
14:22 97.56 97.58 97.31 97.58 5.1K
14:23 97.58 97.58 97.58 97.58 1.0K
14:24 97.58 97.58 97.58 97.58 0.2K
14:25 97.58 97.58 97.57 97.57 0.7K
14:26 97.57 97.59 97.57 97.59 1.2K
14:27 97.59 97.59 97.59 97.59 0.2K
14:28 97.59 97.65 97.59 97.65 0.5K
14:29 97.65 97.65 97.39 97.46 1.5K
14:30 97.46 97.46 97.46 97.46 0.4K
14:31 97.46 97.46 97.27 97.27 1.0K
14:32 97.28 97.37 97.28 97.37 1.3K
14:33 97.33 97.33 97.33 97.33 2.4K
14:34 97.49 97.49 97.49 97.49 1.7K
14:35 97.49 97.61 97.49 97.61 0.3K
14:36 97.61 97.62 97.47 97.47 1.3K
14:37 97.47 97.47 97.43 97.43 0.4K
14:38 97.43 97.62 97.43 97.62 0.6K
14:39 97.47 97.47 97.27 97.27 2.4K
14:40 97.27 97.27 97.27 97.27 0.2K
14:41 97.35 97.35 97.33 97.33 3.3K
14:42 97.33 97.44 97.32 97.32 3.0K
14:43 97.32 97.32 97.13 97.15 1.0K
14:44 97.17 97.17 97.17 97.17 1.8K
14:45 97.17 97.27 97.11 97.27 1.8K
14:46 97.10 97.19 97.10 97.19 1.0K
14:47 97.19 97.19 96.99 97.08 4.9K
14:48 96.98 96.99 96.98 96.99 0.6K
14:49 96.99 96.99 96.99 96.99 0.6K
14:50 96.99 96.99 96.90 96.94 5.3K
14:51 96.94 96.98 96.90 96.90 1.7K
14:52 96.94 97.11 96.94 97.11 2.7K
14:53 97.11 97.11 97.01 97.01 0.4K
14:54 97.00 97.00 97.00 97.00 0.5K
14:55 97.11 97.11 97.11 97.11 0.4K
14:56 97.11 97.11 96.89 97.00 4.0K
14:57 96.93 96.93 96.82 96.82 1.9K
14:58 96.82 96.82 96.78 96.78 3.7K
14:59 96.80 96.87 96.80 96.87 5.2K
15:00 96.81 96.88 96.74 96.74 2.1K
15:01 96.75 96.80 96.69 96.80 4.1K
15:02 96.80 96.83 96.80 96.83 0.7K
15:03 96.73 96.88 96.73 96.88 1.8K
15:04 96.88 96.88 96.88 96.88 1.1K
15:05 96.88 96.88 96.77 96.77 0.9K
15:06 96.77 96.89 96.77 96.89 2.9K
15:07 96.89 97.02 96.89 97.02 1.5K
15:08 97.02 97.02 97.02 97.02 1.0K
15:09 97.02 97.02 97.02 97.02 0.6K
15:10 96.99 96.99 96.92 96.92 4.7K
15:11 96.92 96.92 96.74 96.85 8.4K
15:12 96.72 96.73 96.72 96.73 2.8K
15:13 96.65 96.66 96.53 96.53 6.0K
15:14 96.56 96.69 96.52 96.69 7.3K
15:15 96.69 96.72 96.69 96.72 1.1K
15:16 96.72 96.72 96.72 96.72 0.9K
15:17 96.76 96.80 96.71 96.72 2.5K
15:18 96.81 96.81 96.63 96.63 2.1K
15:19 96.63 96.67 96.63 96.67 0.8K
15:20 96.67 96.67 96.55 96.55 1.3K
15:21 96.50 96.72 96.50 96.72 4.5K
15:22 96.72 96.87 96.72 96.87 2.4K
15:23 96.87 96.97 96.87 96.97 0.6K
15:24 96.89 96.99 96.89 96.99 2.8K
15:25 96.93 96.99 96.90 96.90 2.6K
15:26 96.90 96.99 96.90 96.99 6.1K
15:27 96.94 96.94 96.76 96.76 23.7K
15:28 96.76 96.76 96.63 96.63 1.6K
15:29 96.68 96.68 96.46 96.46 0.9K
15:30 96.52 96.71 96.52 96.60 5.1K
15:31 96.60 96.60 96.60 96.60 0.4K
15:32 96.60 96.63 96.59 96.59 2.0K
15:33 96.59 96.73 96.59 96.66 4.8K
15:34 96.74 96.74 96.74 96.74 1.6K
15:35 96.74 96.74 96.50 96.50 2.9K
15:36 96.50 96.50 96.36 96.36 4.3K
15:37 96.50 96.50 96.42 96.42 2.8K
15:38 96.42 96.42 96.37 96.37 2.8K
15:39 96.37 96.37 96.32 96.32 9.4K
15:40 96.37 96.37 96.20 96.21 10.2K
15:41 96.24 96.24 96.00 96.00 3.0K
15:42 95.95 96.08 95.95 96.01 8.9K
15:43 96.01 96.01 95.84 95.84 5.7K
15:44 95.75 95.79 95.70 95.76 2.0K
15:45 95.76 95.76 95.56 95.56 3.1K
15:46 95.56 95.56 95.42 95.42 4.5K
15:47 95.43 95.46 95.43 95.46 8.1K
15:48 95.57 95.59 95.43 95.43 2.9K
15:49 95.50 95.59 95.50 95.59 4.6K
15:50 95.59 95.67 95.59 95.59 3.8K
15:51 95.70 95.80 95.70 95.80 27.3K
15:52 95.90 95.95 95.88 95.92 6.3K
15:53 95.92 95.92 95.80 95.83 2.6K
15:54 95.82 95.82 95.81 95.81 3.2K
15:55 95.77 95.85 95.77 95.82 5.2K
15:56 95.82 95.82 95.73 95.73 2.9K
15:57 95.56 95.60 95.50 95.54 16.3K
15:58 95.47 95.60 95.47 95.60 13.1K
15:59 95.65 95.66 95.61 95.62 22.2K
16:00 95.50 95.68 95.37 95.41 187.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음