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 97.55 97.55 96.27 97.55 50.3K
09:32 97.55 97.55 97.55 97.55 0.2K
09:33 97.55 97.94 97.55 97.94 0.9K
09:34 97.87 97.87 97.87 97.87 0.7K
09:35 97.87 98.01 97.87 98.01 0.3K
09:36 98.01 98.01 98.00 98.00 0.2K
09:37 98.00 98.01 98.00 98.01 0.4K
09:38 98.01 98.01 98.01 98.01 0.2K
09:39 98.24 98.24 98.24 98.24 0.2K
09:40 98.24 98.24 98.24 98.24 0.6K
09:41 98.24 98.24 98.24 98.24 0.1K
09:42 98.24 98.24 98.24 98.24 0.1K
09:43 98.52 98.52 98.52 98.52 0.1K
09:44 98.52 98.52 98.52 98.52 0.1K
09:45 98.52 98.52 98.52 98.52 0.1K
09:46 98.57 98.57 98.57 98.57 0.7K
09:47 98.69 98.69 98.69 98.69 0.6K
09:48 98.69 98.69 98.69 98.69 0.4K
09:49 98.69 98.69 98.33 98.33 0.9K
09:50 98.33 98.33 98.33 98.33 0.4K
09:51 98.33 98.33 98.29 98.29 0.5K
09:52 98.29 98.30 98.29 98.30 0.2K
09:53 98.30 98.53 98.30 98.53 0.9K
09:54 98.53 98.63 98.53 98.63 0.7K
09:55 98.63 98.63 98.63 98.63 0.2K
09:56 98.63 98.63 98.59 98.59 0.6K
09:57 98.59 98.83 98.59 98.83 0.6K
09:58 98.71 98.71 98.71 98.71 0.5K
09:59 98.71 98.71 98.65 98.65 0.3K
10:00 98.86 98.86 98.86 98.86 0.4K
10:01 98.86 98.86 98.71 98.71 0.2K
10:02 98.71 98.71 98.71 98.71 0.3K
10:03 98.71 98.87 98.71 98.87 0.4K
10:04 98.87 98.87 98.87 98.87 0.3K
10:05 98.60 98.60 98.59 98.59 1.7K
10:06 98.59 98.62 98.59 98.62 0.4K
10:07 98.62 98.74 98.62 98.74 0.2K
10:08 98.74 98.74 98.40 98.46 3.2K
10:09 98.46 98.46 98.46 98.46 0.6K
10:10 98.46 98.46 98.32 98.32 1.4K
10:11 98.14 98.14 98.14 98.14 0.8K
10:12 98.14 98.36 98.14 98.36 4.1K
10:13 98.42 98.52 98.42 98.52 3.5K
10:14 98.52 98.56 98.52 98.56 1.0K
10:15 98.56 98.69 98.56 98.69 2.3K
10:16 98.69 99.04 98.69 98.80 6.3K
10:17 98.61 98.75 98.53 98.53 5.5K
10:18 98.65 98.76 98.65 98.76 0.7K
10:19 98.76 98.76 98.54 98.66 1.6K
10:20 98.66 98.66 98.55 98.55 2.6K
10:21 98.55 98.71 98.55 98.71 2.0K
10:22 98.71 98.71 98.62 98.70 6.0K
10:23 98.70 98.72 98.61 98.72 1.5K
10:24 98.72 98.72 98.72 98.72 0.8K
10:25 98.72 98.73 98.63 98.63 1.0K
10:26 98.64 98.74 98.64 98.74 0.4K
10:27 98.64 98.74 98.64 98.74 2.0K
10:28 98.74 98.90 98.74 98.90 2.7K
10:29 98.90 98.90 98.82 98.83 1.5K
10:30 98.83 98.93 98.83 98.87 1.3K
10:31 98.87 98.87 98.87 98.87 1.3K
10:32 98.87 98.90 98.87 98.90 1.1K
10:33 98.90 98.90 98.90 98.90 0.5K
10:34 98.90 98.90 98.85 98.85 0.8K
10:35 98.90 98.90 98.85 98.85 2.2K
10:36 98.85 98.85 98.82 98.82 1.3K
10:37 98.82 98.82 98.82 98.82 1.4K
10:38 98.78 98.78 98.78 98.78 1.0K
10:39 98.76 98.84 98.76 98.84 0.5K
10:40 98.84 99.23 98.84 99.23 5.4K
10:41 99.09 99.17 99.06 99.17 2.2K
10:42 99.17 99.17 98.99 99.07 6.9K
10:43 99.01 99.01 99.01 99.01 0.5K
10:44 99.01 99.28 98.90 99.28 4.4K
10:45 99.21 99.30 99.21 99.30 1.5K
10:46 99.25 99.25 99.25 99.25 1.8K
10:47 99.25 99.37 99.25 99.37 2.7K
10:48 99.38 99.38 99.18 99.18 2.6K
10:49 99.18 99.22 99.18 99.22 1.3K
10:50 99.22 99.22 99.20 99.20 2.1K
10:51 99.21 99.21 99.11 99.11 3.1K
10:52 99.11 99.15 99.11 99.15 0.6K
10:53 99.21 99.28 99.21 99.28 1.9K
10:54 99.27 99.28 99.27 99.28 2.0K
10:55 99.21 99.22 99.21 99.22 2.1K
10:56 99.23 99.24 99.23 99.24 1.8K
10:57 99.24 99.24 99.06 99.06 2.7K
10:58 99.06 99.09 99.06 99.09 0.7K
10:59 99.09 99.09 99.06 99.06 1.4K
11:00 99.06 99.06 98.94 98.94 2.8K
11:01 98.94 98.95 98.94 98.95 1.2K
11:02 98.95 98.97 98.95 98.97 1.3K
11:03 98.97 99.03 98.97 99.03 3.2K
11:04 99.11 99.23 99.11 99.18 3.6K
11:05 99.18 99.18 99.18 99.18 0.3K
11:06 99.18 99.39 99.18 99.39 1.9K
11:07 99.39 99.39 99.39 99.39 0.2K
11:08 99.31 99.32 99.31 99.32 1.3K
11:09 99.32 99.32 99.32 99.32 1.5K
11:10 99.32 99.44 99.32 99.44 1.7K
11:11 99.44 99.44 99.34 99.34 2.1K
11:12 99.34 99.34 99.34 99.34 0.9K
11:13 99.34 99.44 99.34 99.44 2.0K
11:14 99.44 99.44 99.39 99.39 3.5K
11:15 99.39 99.39 99.31 99.31 1.2K
11:16 99.37 99.37 99.34 99.34 1.3K
11:17 99.34 99.34 99.25 99.25 1.9K
11:18 99.25 99.37 99.25 99.37 2.5K
11:19 99.37 99.37 99.37 99.37 1.8K
11:20 99.37 99.37 99.36 99.36 1.8K
11:21 99.36 99.36 99.23 99.23 1.5K
11:22 99.27 99.45 99.27 99.45 1.4K
11:23 99.48 99.60 99.48 99.60 3.7K
11:24 99.62 99.63 99.58 99.63 2.7K
11:25 99.53 99.62 99.53 99.62 0.5K
11:26 99.62 99.62 99.52 99.52 2.4K
11:27 99.63 99.63 99.53 99.54 2.0K
11:28 99.54 99.55 99.54 99.55 1.7K
11:29 99.55 99.55 99.40 99.40 2.0K
11:30 99.50 99.55 99.49 99.55 3.4K
11:31 99.55 99.55 99.47 99.47 1.4K
11:32 99.49 99.54 99.49 99.54 1.8K
11:33 99.61 99.61 99.60 99.60 1.9K
11:34 99.60 99.60 99.53 99.53 1.6K
11:35 99.53 99.53 99.47 99.47 1.3K
11:36 99.47 99.49 99.47 99.49 1.2K
11:37 99.49 99.49 99.45 99.45 1.1K
11:38 99.45 99.59 99.45 99.59 3.3K
11:39 99.59 99.59 99.59 99.59 0.0K
11:40 99.59 99.59 99.54 99.56 1.6K
11:41 99.52 99.52 99.41 99.44 3.7K
11:42 99.44 99.44 99.44 99.44 1.4K
11:43 99.50 99.51 99.50 99.51 1.3K
11:44 99.54 99.54 99.54 99.54 1.7K
11:45 99.55 99.55 99.55 99.55 1.1K
11:46 99.55 99.55 99.37 99.37 3.0K
11:47 99.38 99.38 99.38 99.38 0.4K
11:48 99.28 99.42 99.28 99.42 2.7K
11:49 99.36 99.41 99.36 99.41 2.0K
11:50 99.41 99.41 99.35 99.35 1.6K
11:51 99.34 99.35 99.34 99.35 0.3K
11:52 99.35 99.35 99.35 99.35 2.3K
11:53 99.35 99.35 99.23 99.23 5.0K
11:54 99.23 99.33 99.23 99.33 1.4K
11:55 99.33 99.33 99.31 99.31 1.4K
11:56 99.32 99.32 99.30 99.30 1.1K
11:57 99.30 99.37 99.30 99.37 1.8K
11:58 99.37 99.37 99.33 99.33 1.2K
11:59 99.33 99.40 99.33 99.40 1.7K
12:00 99.40 99.46 99.40 99.40 2.7K
12:01 99.39 99.39 99.39 99.39 1.7K
12:02 99.39 99.40 99.38 99.38 2.2K
12:03 99.38 99.59 99.38 99.59 10.8K
12:04 99.59 99.64 99.57 99.64 1.8K
12:05 99.64 99.64 99.57 99.57 0.1K
12:06 99.64 99.70 99.64 99.70 0.8K
12:07 99.70 99.70 99.61 99.64 0.7K
12:08 99.64 99.79 99.64 99.79 0.9K
12:09 99.79 99.79 99.68 99.73 2.3K
12:10 99.79 99.81 99.69 99.81 6.2K
12:11 99.88 99.88 99.68 99.69 3.4K
12:12 99.69 99.69 99.69 99.69 0.1K
12:13 99.69 99.69 99.69 99.69 0.0K
12:14 99.69 99.72 99.69 99.72 0.6K
12:15 99.72 99.80 99.72 99.80 1.5K
12:16 99.80 99.80 99.80 99.80 0.9K
12:17 99.78 99.78 99.78 99.78 5.6K
12:18 99.78 99.78 99.75 99.75 1.9K
12:19 99.75 99.75 99.74 99.74 1.2K
12:20 99.74 99.74 99.63 99.65 4.4K
12:21 99.65 99.69 99.65 99.69 1.7K
12:22 99.74 99.74 99.63 99.63 0.4K
12:23 99.63 99.74 99.63 99.74 2.0K
12:24 99.74 99.74 99.74 99.74 2.2K
12:25 99.74 99.84 99.74 99.75 1.6K
12:26 99.74 99.74 99.73 99.73 2.7K
12:27 99.73 99.73 99.73 99.73 1.5K
12:28 99.73 99.76 99.72 99.76 2.8K
12:29 99.76 99.79 99.76 99.79 4.1K
12:30 99.79 99.79 99.79 99.79 0.1K
12:31 99.79 99.95 99.79 99.95 0.5K
12:32 99.95 99.95 99.88 99.88 2.5K
12:33 99.88 99.89 99.77 99.81 9.4K
12:34 99.81 99.87 99.81 99.87 1.1K
12:35 99.87 99.87 99.82 99.84 1.6K
12:36 99.88 99.93 99.88 99.93 2.3K
12:37 99.93 100.01 99.93 100.01 1.4K
12:38 99.99 99.99 99.93 99.96 3.3K
12:39 99.96 99.98 99.96 99.98 1.6K
12:40 99.98 99.98 99.88 99.92 5.4K
12:41 99.92 99.93 99.92 99.93 1.7K
12:42 99.93 99.99 99.92 99.99 1.7K
12:43 99.99 99.99 99.99 99.99 1.0K
12:44 99.99 100.03 99.96 99.96 3.6K
12:45 99.96 99.96 99.96 99.96 0.4K
12:46 99.96 99.96 99.94 99.94 0.8K
12:47 100.02 100.02 99.93 99.94 3.3K
12:48 99.94 99.94 99.86 99.92 7.5K
12:49 99.86 99.86 99.86 99.86 0.9K
12:50 99.93 99.95 99.88 99.95 3.6K
12:51 99.95 100.08 99.95 100.08 1.0K
12:52 100.08 100.08 100.05 100.05 0.9K
12:53 100.05 100.08 100.01 100.08 1.9K
12:54 100.06 100.08 100.00 100.04 3.1K
12:55 99.99 100.12 99.99 100.12 4.7K
12:56 100.12 100.12 100.12 100.12 0.4K
12:57 100.12 100.12 100.04 100.04 7.2K
12:58 100.04 100.04 100.03 100.04 3.5K
12:59 100.04 100.04 99.94 99.94 3.1K
13:00 99.92 99.97 99.92 99.97 1.4K
13:01 99.97 99.98 99.97 99.98 1.1K
13:02 99.98 99.98 99.86 99.86 1.4K
13:03 99.86 99.98 99.86 99.94 4.9K
13:04 99.86 99.94 99.86 99.94 1.8K
13:05 99.94 99.97 99.90 99.94 4.6K
13:06 99.91 99.95 99.91 99.95 3.0K
13:07 99.92 99.92 99.81 99.81 8.0K
13:08 99.81 99.93 99.81 99.85 4.7K
13:09 99.91 99.94 99.91 99.94 1.5K
13:10 99.91 99.91 99.88 99.88 0.7K
13:11 99.86 99.86 99.84 99.84 2.2K
13:12 99.84 99.84 99.83 99.83 0.7K
13:13 99.87 99.87 99.87 99.87 2.5K
13:14 99.83 99.87 99.83 99.87 0.4K
13:15 99.87 99.87 99.87 99.87 1.3K
13:16 99.87 99.91 99.87 99.88 4.2K
13:17 99.93 99.95 99.80 99.85 12.8K
13:18 99.85 99.85 99.85 99.85 2.1K
13:19 99.84 99.84 99.80 99.80 2.4K
13:20 99.80 99.84 99.73 99.73 8.5K
13:21 99.75 99.75 99.75 99.75 0.9K
13:22 99.75 99.75 99.65 99.65 0.8K
13:23 99.65 99.78 99.65 99.78 2.4K
13:24 99.78 99.88 99.78 99.88 3.2K
13:25 99.88 99.94 99.88 99.94 1.1K
13:26 99.94 99.94 99.93 99.93 0.8K
13:27 99.93 99.94 99.93 99.94 1.2K
13:28 99.94 99.94 99.94 99.94 0.6K
13:29 99.94 99.94 99.86 99.86 3.1K
13:30 99.80 99.85 99.73 99.85 6.6K
13:31 99.85 99.85 99.83 99.83 0.8K
13:32 99.83 99.89 99.83 99.89 2.3K
13:33 99.89 99.93 99.89 99.91 0.4K
13:34 99.91 100.00 99.91 100.00 3.9K
13:35 100.00 100.05 99.98 100.05 1.0K
13:36 99.98 100.05 99.98 100.05 1.5K
13:37 100.05 100.05 100.02 100.02 1.0K
13:38 99.91 99.91 99.80 99.80 4.1K
13:39 99.85 99.85 99.79 99.85 3.6K
13:40 99.85 99.85 99.80 99.80 0.4K
13:41 99.80 99.89 99.80 99.89 1.3K
13:42 99.89 99.89 99.88 99.88 0.6K
13:43 99.88 99.88 99.88 99.88 1.0K
13:44 99.94 99.97 99.88 99.97 0.8K
13:45 99.88 99.88 99.83 99.83 2.8K
13:46 99.87 99.88 99.87 99.88 0.9K
13:47 99.88 99.88 99.81 99.88 4.0K
13:48 99.77 99.80 99.77 99.80 1.4K
13:49 99.81 99.86 99.80 99.86 1.6K
13:50 99.86 99.86 99.80 99.80 0.5K
13:51 99.81 99.87 99.81 99.82 2.1K
13:52 99.82 99.82 99.82 99.82 0.6K
13:53 99.83 99.88 99.83 99.88 4.8K
13:54 99.88 99.89 99.85 99.89 3.2K
13:55 99.89 99.89 99.86 99.89 1.3K
13:56 99.89 99.92 99.89 99.92 3.1K
13:57 99.88 99.89 99.86 99.86 5.9K
13:58 99.86 99.86 99.86 99.86 0.2K
13:59 99.86 99.86 99.83 99.83 0.3K
14:00 99.83 99.83 99.72 99.81 11.4K
14:01 99.81 99.81 99.81 99.81 0.1K
14:02 99.86 99.86 99.73 99.73 3.6K
14:03 99.68 99.76 99.68 99.76 1.3K
14:04 99.76 99.76 99.67 99.67 1.6K
14:05 99.69 99.92 99.69 99.85 7.4K
14:06 99.85 99.86 99.85 99.86 1.9K
14:07 99.86 99.92 99.86 99.92 2.5K
14:08 99.92 100.00 99.92 99.94 1.1K
14:09 99.94 99.94 99.91 99.93 4.9K
14:10 99.93 100.01 99.93 100.01 1.7K
14:11 100.01 100.07 100.01 100.07 0.7K
14:12 100.07 100.07 100.01 100.01 1.0K
14:13 100.01 100.01 99.99 99.99 1.2K
14:14 99.99 100.01 99.99 100.01 6.6K
14:15 100.03 100.03 99.96 99.96 1.2K
14:16 99.95 99.96 99.95 99.96 4.5K
14:17 99.99 99.99 99.92 99.93 4.0K
14:18 99.93 99.98 99.93 99.98 2.3K
14:19 100.01 100.01 99.97 100.00 3.3K
14:20 100.00 100.00 99.93 99.93 0.8K
14:21 99.98 100.05 99.93 100.02 11.9K
14:22 99.98 99.98 99.84 99.84 8.1K
14:23 99.85 99.87 99.80 99.87 5.6K
14:24 99.87 99.92 99.82 99.82 1.5K
14:25 99.82 99.90 99.82 99.90 0.9K
14:26 99.90 99.90 99.84 99.84 2.9K
14:27 99.84 99.89 99.83 99.89 6.1K
14:28 99.91 100.00 99.91 100.00 2.9K
14:29 99.99 99.99 99.99 99.99 2.6K
14:30 99.99 99.99 99.96 99.96 2.6K
14:31 99.96 99.96 99.85 99.85 0.6K
14:32 99.85 99.85 99.81 99.81 1.3K
14:33 99.81 99.90 99.81 99.82 2.1K
14:34 99.82 99.99 99.77 99.99 9.1K
14:35 99.95 99.99 99.95 99.99 1.2K
14:36 99.99 100.04 99.98 99.99 0.8K
14:37 99.99 99.99 99.99 99.99 2.4K
14:38 99.88 99.94 99.88 99.89 3.3K
14:39 99.89 99.93 99.86 99.91 1.2K
14:40 99.93 99.94 99.83 99.83 4.1K
14:41 99.94 99.94 99.86 99.86 1.0K
14:42 99.86 99.90 99.86 99.90 1.6K
14:43 99.90 99.92 99.87 99.92 1.4K
14:44 99.92 100.00 99.92 99.97 4.5K
14:45 100.00 100.06 100.00 100.06 3.5K
14:46 100.03 100.05 99.98 100.05 3.8K
14:47 100.05 100.05 100.01 100.05 1.1K
14:48 100.05 100.05 100.02 100.02 5.3K
14:49 100.02 100.05 100.01 100.01 2.3K
14:50 99.99 99.99 99.97 99.98 2.0K
14:51 99.98 99.99 99.92 99.99 6.5K
14:52 99.99 99.99 99.93 99.93 1.5K
14:53 99.88 99.89 99.88 99.88 2.0K
14:54 99.88 99.89 99.88 99.89 0.9K
14:55 99.89 99.89 99.84 99.86 2.5K
14:56 99.86 99.88 99.86 99.88 2.5K
14:57 99.95 99.96 99.94 99.94 2.1K
14:58 99.94 99.94 99.91 99.93 2.6K
14:59 99.93 99.96 99.93 99.96 1.8K
15:00 99.95 99.95 99.95 99.95 1.3K
15:01 99.93 100.00 99.93 100.00 3.3K
15:02 99.96 100.12 99.96 100.12 10.9K
15:03 100.13 100.13 100.13 100.13 2.3K
15:04 100.04 100.04 100.04 100.04 1.2K
15:05 100.02 100.02 99.98 100.01 2.3K
15:06 100.01 100.01 100.00 100.00 0.7K
15:07 100.02 100.02 99.98 99.98 3.1K
15:08 99.98 100.01 99.96 99.96 1.4K
15:09 99.96 99.98 99.95 99.95 3.8K
15:10 100.02 100.05 100.02 100.05 3.7K
15:11 100.05 100.06 99.99 99.99 4.0K
15:12 99.92 99.96 99.91 99.96 5.8K
15:13 99.93 99.95 99.90 99.95 14.7K
15:14 99.95 100.01 99.95 99.98 2.3K
15:15 100.00 100.00 99.97 99.97 1.0K
15:16 99.97 99.97 99.83 99.83 6.3K
15:17 99.83 99.90 99.83 99.83 4.7K
15:18 99.86 99.86 99.81 99.81 2.2K
15:19 99.80 99.82 99.77 99.81 3.7K
15:20 99.81 99.81 99.78 99.78 1.7K
15:21 99.78 99.80 99.78 99.80 9.0K
15:22 99.81 99.82 99.77 99.82 10.1K
15:23 99.75 99.75 99.65 99.67 4.3K
15:24 99.67 99.68 99.62 99.68 3.3K
15:25 99.72 99.74 99.71 99.71 3.0K
15:26 99.71 99.77 99.71 99.77 3.9K
15:27 99.77 99.82 99.76 99.81 3.8K
15:28 99.81 99.84 99.80 99.80 2.5K
15:29 99.85 99.91 99.85 99.91 5.0K
15:30 99.96 100.03 99.96 100.02 6.6K
15:31 100.00 100.02 100.00 100.02 48.0K
15:32 100.05 100.05 99.99 100.04 20.6K
15:33 100.03 100.09 100.03 100.09 5.7K
15:34 100.06 100.09 100.00 100.02 14.5K
15:35 100.03 100.16 100.03 100.16 12.2K
15:36 100.30 100.36 100.23 100.36 37.2K
15:37 100.43 100.53 100.43 100.53 32.9K
15:38 100.55 100.55 100.36 100.37 14.9K
15:39 100.40 100.53 100.40 100.53 9.0K
15:40 100.59 100.59 100.46 100.46 15.9K
15:41 100.49 100.75 100.49 100.75 9.9K
15:42 100.75 100.75 100.54 100.56 12.8K
15:43 100.56 100.56 100.44 100.44 12.1K
15:44 100.47 100.60 100.47 100.53 10.3K
15:45 100.49 100.61 100.49 100.58 14.6K
15:46 100.58 100.64 100.56 100.60 5.1K
15:47 100.62 100.80 100.62 100.77 20.1K
15:48 100.76 100.77 100.72 100.77 17.5K
15:49 100.77 100.97 100.77 100.93 41.6K
15:50 100.99 100.99 100.87 100.92 16.3K
15:51 100.78 100.85 100.77 100.79 35.3K
15:52 100.88 101.06 100.88 101.01 48.7K
15:53 101.04 101.06 100.99 101.04 40.6K
15:54 101.06 101.06 100.75 100.75 30.5K
15:55 100.85 100.85 100.75 100.80 17.6K
15:56 100.82 100.96 100.79 100.85 26.6K
15:57 100.77 101.07 100.77 101.07 68.0K
15:58 101.04 101.07 100.99 101.06 56.0K
15:59 101.09 101.27 101.09 101.24 67.0K
16:00 101.22 101.39 100.84 100.91 3,994.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음