DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.01
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 100.30 100.91 100.30 100.43 12.4K
09:32 100.43 100.51 100.42 100.51 2.8K
09:33 100.51 100.58 100.51 100.58 0.6K
09:34 100.50 100.50 100.31 100.31 1.5K
09:35 100.31 100.31 99.82 99.82 0.6K
09:36 99.82 99.82 99.64 99.64 3.6K
09:37 99.64 99.85 99.64 99.85 0.6K
09:38 99.85 99.85 99.85 99.85 0.1K
09:39 99.85 99.85 99.23 99.74 8.1K
09:40 99.65 99.65 99.65 99.65 0.9K
09:41 99.65 99.65 99.65 99.65 0.7K
09:42 99.87 99.87 99.81 99.81 2.0K
09:43 99.81 99.81 99.81 99.81 0.0K
09:44 99.81 99.81 99.81 99.81 0.8K
09:45 99.97 99.97 99.85 99.85 0.9K
09:46 99.85 100.15 99.85 100.15 1.4K
09:47 100.15 100.15 100.15 100.15 0.4K
09:48 100.15 100.28 100.15 100.28 0.9K
09:49 100.28 100.28 100.25 100.25 0.3K
09:50 100.24 100.24 100.09 100.09 3.3K
09:51 99.98 99.98 99.98 99.98 2.3K
09:52 100.09 100.09 100.09 100.09 0.8K
09:53 100.09 100.09 99.88 99.88 1.1K
09:54 99.88 100.05 99.88 100.05 0.2K
09:55 100.05 100.12 100.04 100.12 1.3K
09:56 100.12 100.22 100.12 100.22 0.2K
09:57 100.22 100.22 100.18 100.18 1.8K
09:58 100.18 100.18 100.18 100.18 0.1K
09:59 100.18 100.18 100.15 100.15 0.3K
10:00 100.15 100.15 100.04 100.04 2.0K
10:01 100.04 100.04 99.85 99.85 1.0K
10:02 99.85 99.85 99.82 99.82 2.1K
10:03 99.92 99.92 99.64 99.64 3.6K
10:04 99.64 99.88 99.64 99.88 2.7K
10:05 99.87 99.87 99.87 99.87 1.2K
10:06 99.87 99.87 99.79 99.79 0.6K
10:07 99.79 99.79 99.65 99.65 2.0K
10:08 99.65 99.85 99.65 99.85 1.5K
10:09 99.85 99.85 99.59 99.59 2.9K
10:10 99.59 99.59 99.33 99.33 1.4K
10:11 99.33 99.33 99.33 99.33 0.3K
10:12 99.62 99.62 99.50 99.50 1.2K
10:13 99.65 99.79 99.65 99.79 5.1K
10:14 99.79 99.91 99.79 99.91 0.5K
10:15 99.80 99.80 99.79 99.79 1.2K
10:16 99.79 99.91 99.79 99.87 1.6K
10:17 99.88 99.88 99.88 99.88 0.6K
10:18 100.10 100.10 99.99 99.99 1.2K
10:19 99.99 99.99 99.99 99.99 0.3K
10:20 99.98 100.12 99.98 100.12 1.6K
10:21 100.12 100.12 100.05 100.05 2.5K
10:22 100.05 100.05 100.05 100.05 0.6K
10:23 100.05 100.15 100.05 100.15 0.6K
10:24 100.33 100.34 100.33 100.34 1.7K
10:25 100.53 100.53 100.51 100.51 1.3K
10:26 100.38 100.64 100.38 100.64 4.3K
10:27 100.64 100.64 100.54 100.54 0.4K
10:28 100.54 100.65 100.54 100.65 0.3K
10:29 100.65 100.65 100.58 100.58 0.2K
10:30 100.52 100.55 100.52 100.55 0.7K
10:31 100.55 100.55 100.55 100.55 0.2K
10:32 100.55 100.55 100.37 100.37 5.0K
10:33 100.37 100.51 100.37 100.51 3.8K
10:34 100.51 100.51 100.46 100.46 0.8K
10:35 100.49 100.49 100.47 100.47 0.8K
10:36 100.47 100.55 100.47 100.55 0.6K
10:37 100.34 100.34 100.12 100.28 4.3K
10:38 100.28 100.42 100.28 100.42 0.2K
10:39 100.42 100.42 100.36 100.36 0.4K
10:40 100.36 100.36 100.36 100.36 0.4K
10:41 100.36 100.40 100.36 100.40 0.7K
10:42 100.41 100.41 100.35 100.35 0.6K
10:43 100.35 100.35 100.34 100.34 0.4K
10:44 100.24 100.24 100.15 100.15 3.7K
10:45 100.15 100.15 100.13 100.14 1.4K
10:46 100.14 100.14 100.02 100.08 1.2K
10:47 100.08 100.11 100.08 100.11 0.3K
10:48 100.08 100.13 100.08 100.13 2.2K
10:49 100.09 100.09 100.09 100.09 2.1K
10:50 100.09 100.13 100.09 100.13 1.2K
10:51 100.16 100.16 100.11 100.11 1.0K
10:52 100.03 100.11 100.01 100.01 1.4K
10:53 99.94 100.12 99.94 100.12 2.5K
10:54 100.20 100.20 100.13 100.13 0.8K
10:55 100.13 100.13 100.09 100.09 1.0K
10:56 100.09 100.14 100.08 100.14 0.3K
10:57 100.14 100.17 100.12 100.12 1.5K
10:58 100.12 100.18 100.12 100.18 1.3K
10:59 100.21 100.24 100.21 100.24 1.5K
11:00 100.24 100.30 100.24 100.30 0.9K
11:01 100.30 100.36 100.26 100.36 1.5K
11:02 100.36 100.42 100.36 100.42 0.7K
11:03 100.49 100.57 100.49 100.51 3.2K
11:04 100.58 100.58 100.58 100.58 0.8K
11:05 100.58 100.71 100.58 100.71 1.1K
11:06 100.71 100.71 100.71 100.71 0.3K
11:07 100.71 100.72 100.71 100.72 0.5K
11:08 100.72 100.72 100.67 100.67 0.8K
11:09 100.61 100.63 100.55 100.63 1.3K
11:10 100.63 100.63 100.63 100.63 0.4K
11:11 100.63 100.64 100.56 100.64 1.0K
11:12 100.64 100.65 100.64 100.65 0.3K
11:13 100.65 100.65 100.65 100.65 0.9K
11:14 100.72 100.74 100.61 100.74 1.2K
11:15 100.82 100.82 100.79 100.79 1.1K
11:16 100.79 100.79 100.79 100.79 0.5K
11:17 100.79 100.85 100.79 100.79 1.3K
11:18 100.82 100.82 100.74 100.74 1.6K
11:19 100.74 100.82 100.74 100.82 0.4K
11:20 100.82 100.88 100.82 100.88 0.4K
11:21 100.95 100.96 100.89 100.96 0.6K
11:22 100.96 101.00 100.96 101.00 1.1K
11:23 101.00 101.01 101.00 101.01 0.1K
11:24 101.11 101.11 101.09 101.09 0.8K
11:25 101.09 101.09 100.90 101.00 3.4K
11:26 101.00 101.09 101.00 101.09 0.7K
11:27 101.09 101.09 100.99 100.99 0.6K
11:28 100.99 101.03 100.99 101.03 0.6K
11:29 101.03 101.07 100.96 101.07 0.6K
11:30 101.07 101.07 101.02 101.02 0.5K
11:31 101.02 101.07 100.98 100.98 3.7K
11:32 100.97 100.97 100.97 100.97 1.3K
11:33 101.02 101.07 101.02 101.07 1.3K
11:34 101.03 101.03 101.03 101.03 0.4K
11:35 101.03 101.05 101.03 101.05 0.5K
11:36 101.09 101.09 101.09 101.09 0.7K
11:37 101.09 101.09 101.09 101.09 1.1K
11:38 101.09 101.09 101.09 101.09 0.2K
11:39 101.13 101.13 101.06 101.06 1.7K
11:40 101.06 101.06 101.04 101.04 0.6K
11:41 101.04 101.04 101.02 101.02 0.2K
11:42 101.08 101.08 100.97 100.97 0.4K
11:43 100.97 101.02 100.97 101.02 0.3K
11:44 101.02 101.05 101.02 101.05 0.5K
11:45 101.11 101.11 101.00 101.00 1.1K
11:46 101.00 101.15 101.00 101.11 4.9K
11:47 101.11 101.12 101.11 101.12 0.3K
11:48 101.16 101.22 101.16 101.22 1.8K
11:49 101.22 101.25 101.22 101.25 0.4K
11:50 101.25 101.27 101.25 101.27 0.4K
11:51 101.32 101.32 101.32 101.32 0.5K
11:52 101.32 101.35 101.30 101.35 2.5K
11:53 101.35 101.40 101.35 101.40 1.0K
11:54 101.39 101.39 101.38 101.38 0.6K
11:55 101.38 101.38 101.30 101.30 2.3K
11:56 101.29 101.34 101.29 101.31 0.8K
11:57 101.36 101.36 101.36 101.36 0.6K
11:58 101.36 101.36 101.31 101.31 0.4K
11:59 101.31 101.31 101.30 101.30 0.3K
12:00 101.36 101.36 101.21 101.21 1.2K
12:01 101.21 101.21 101.21 101.21 0.3K
12:02 101.21 101.39 101.21 101.39 3.4K
12:03 101.44 101.46 101.44 101.46 1.1K
12:04 101.46 101.46 101.39 101.39 0.5K
12:05 101.39 101.39 101.39 101.39 0.5K
12:06 101.44 101.47 101.39 101.47 3.9K
12:07 101.47 101.59 101.47 101.59 4.8K
12:08 101.59 101.59 101.59 101.59 0.6K
12:09 101.66 101.66 101.66 101.66 5.5K
12:10 101.66 101.66 101.66 101.66 0.1K
12:11 101.66 101.66 101.57 101.57 0.8K
12:12 101.59 101.59 101.38 101.38 4.1K
12:13 101.35 101.39 101.35 101.39 6.6K
12:14 101.43 101.51 101.43 101.50 3.7K
12:15 101.55 101.55 101.49 101.49 1.7K
12:16 101.44 101.48 101.44 101.47 1.2K
12:17 101.47 101.47 101.44 101.44 1.6K
12:18 101.48 101.48 101.46 101.46 0.3K
12:19 101.46 101.46 101.32 101.32 5.2K
12:20 101.32 101.32 101.32 101.32 1.5K
12:21 101.48 101.48 101.48 101.48 1.1K
12:22 101.48 101.53 101.45 101.53 0.9K
12:23 101.53 101.53 101.53 101.53 0.4K
12:24 101.55 101.55 101.53 101.53 0.5K
12:25 101.52 101.58 101.52 101.55 3.5K
12:26 101.55 101.55 101.55 101.55 0.5K
12:27 101.62 101.62 101.62 101.62 0.2K
12:28 101.62 101.62 101.51 101.52 0.6K
12:29 101.56 101.59 101.56 101.56 1.8K
12:30 101.60 101.61 101.57 101.57 3.6K
12:31 101.60 101.60 101.53 101.53 3.8K
12:32 101.60 101.60 101.60 101.60 0.6K
12:33 101.53 101.64 101.53 101.64 1.9K
12:34 101.63 101.63 101.59 101.59 1.4K
12:35 101.59 101.59 101.59 101.59 0.1K
12:36 101.63 101.63 101.36 101.55 1.4K
12:37 101.55 101.55 101.55 101.55 0.0K
12:38 101.55 101.61 101.48 101.48 0.5K
12:39 101.61 101.62 101.36 101.49 1.0K
12:40 101.49 101.49 101.49 101.49 0.2K
12:41 101.49 101.55 101.45 101.55 0.5K
12:42 101.61 101.61 101.43 101.45 2.1K
12:43 101.55 101.55 101.55 101.55 1.3K
12:44 101.48 101.50 101.35 101.35 1.9K
12:45 101.35 101.39 101.34 101.39 2.3K
12:46 101.35 101.35 101.35 101.35 0.2K
12:47 101.39 101.41 101.35 101.41 6.1K
12:48 101.45 101.45 101.36 101.36 2.9K
12:49 101.36 101.36 101.24 101.24 0.6K
12:50 101.24 101.34 101.24 101.34 4.5K
12:51 101.38 101.38 101.30 101.30 2.1K
12:52 101.30 101.30 101.25 101.25 1.0K
12:53 101.25 101.38 101.25 101.38 2.9K
12:54 101.40 101.46 101.40 101.46 2.0K
12:55 101.46 101.47 101.43 101.43 1.6K
12:56 101.41 101.41 101.41 101.41 0.7K
12:57 101.45 101.45 101.38 101.38 0.6K
12:58 101.38 101.45 101.38 101.45 0.4K
12:59 101.42 101.42 101.36 101.36 0.8K
13:00 101.36 101.43 101.36 101.43 1.0K
13:01 101.43 101.43 101.43 101.43 0.4K
13:02 101.43 101.43 101.43 101.43 0.4K
13:03 101.44 101.44 101.33 101.33 2.8K
13:04 101.40 101.40 101.40 101.40 0.4K
13:05 101.40 101.41 101.40 101.41 0.3K
13:06 101.47 101.47 101.41 101.44 0.8K
13:07 101.42 101.45 101.41 101.41 2.9K
13:08 101.41 101.46 101.41 101.46 3.9K
13:09 101.55 101.57 101.49 101.57 2.7K
13:10 101.57 101.57 101.54 101.54 0.4K
13:11 101.54 101.55 101.54 101.55 0.2K
13:12 101.58 101.58 101.55 101.56 1.2K
13:13 101.56 101.56 101.56 101.56 0.8K
13:14 101.60 101.61 101.60 101.61 1.8K
13:15 101.61 101.61 101.60 101.60 2.8K
13:16 101.60 101.66 101.60 101.66 1.0K
13:17 101.62 101.63 101.62 101.63 0.9K
13:18 101.66 101.66 101.60 101.60 1.8K
13:19 101.59 101.62 101.52 101.62 1.1K
13:20 101.59 101.59 101.51 101.52 3.4K
13:21 101.52 101.54 101.52 101.53 1.7K
13:22 101.53 101.53 101.52 101.52 1.0K
13:23 101.53 101.53 101.52 101.52 1.6K
13:24 101.52 101.52 101.36 101.36 2.4K
13:25 101.39 101.39 101.37 101.37 2.9K
13:26 101.37 101.47 101.37 101.45 4.2K
13:27 101.45 101.45 101.45 101.45 0.3K
13:28 101.42 101.42 101.42 101.42 0.2K
13:29 101.42 101.42 101.42 101.42 0.1K
13:30 101.42 101.46 101.42 101.43 0.5K
13:31 101.43 101.43 101.43 101.43 0.6K
13:32 101.40 101.43 101.40 101.43 1.0K
13:33 101.43 101.43 101.36 101.36 1.4K
13:34 101.36 101.36 101.35 101.35 0.6K
13:35 101.35 101.39 101.34 101.39 0.7K
13:36 101.35 101.35 101.30 101.30 2.0K
13:37 101.34 101.34 101.25 101.34 1.3K
13:38 101.40 101.41 101.40 101.41 3.7K
13:39 101.44 101.44 101.44 101.44 0.6K
13:40 101.44 101.44 101.42 101.42 0.5K
13:41 101.42 101.43 101.42 101.43 0.5K
13:42 101.46 101.46 101.40 101.43 0.7K
13:43 101.43 101.43 101.39 101.39 0.5K
13:44 101.39 101.43 101.39 101.39 1.2K
13:45 101.40 101.40 101.37 101.40 2.0K
13:46 101.31 101.43 101.31 101.36 1.2K
13:47 101.43 101.53 101.43 101.53 4.0K
13:48 101.54 101.54 101.46 101.46 1.0K
13:49 101.46 101.54 101.46 101.54 0.4K
13:50 101.54 101.54 101.54 101.54 0.5K
13:51 101.55 101.55 101.52 101.52 0.6K
13:52 101.52 101.58 101.52 101.58 3.7K
13:53 101.58 101.59 101.57 101.57 0.5K
13:54 101.59 101.59 101.57 101.57 1.0K
13:55 101.59 101.59 101.57 101.57 0.6K
13:56 101.57 101.57 101.55 101.55 2.5K
13:57 101.56 101.56 101.50 101.50 8.5K
13:58 101.50 101.50 101.50 101.50 0.4K
13:59 101.57 101.61 101.57 101.58 3.3K
14:00 101.58 101.59 101.53 101.53 1.6K
14:01 101.53 101.56 101.53 101.56 0.5K
14:02 101.56 101.56 101.46 101.46 1.7K
14:03 101.36 101.38 101.26 101.38 2.3K
14:04 101.30 101.30 101.30 101.30 0.3K
14:05 101.30 101.31 101.30 101.31 0.6K
14:06 101.35 101.38 101.27 101.37 2.5K
14:07 101.37 101.37 101.36 101.36 0.9K
14:08 101.36 101.39 101.36 101.39 1.6K
14:09 101.41 101.41 101.35 101.38 1.4K
14:10 101.38 101.38 101.38 101.38 0.4K
14:11 101.38 101.41 101.38 101.41 1.8K
14:12 101.43 101.43 101.40 101.40 0.5K
14:13 101.43 101.44 101.43 101.44 1.1K
14:14 101.44 101.44 101.38 101.38 0.6K
14:15 101.38 101.44 101.38 101.44 0.5K
14:16 101.44 101.44 101.38 101.38 1.9K
14:17 101.38 101.38 101.34 101.34 0.2K
14:18 101.35 101.39 101.35 101.39 0.8K
14:19 101.35 101.37 101.32 101.32 1.6K
14:20 101.31 101.31 101.26 101.26 1.1K
14:21 101.26 101.27 101.26 101.27 2.0K
14:22 101.25 101.25 101.25 101.25 0.6K
14:23 101.25 101.25 101.16 101.16 3.7K
14:24 101.00 101.09 101.00 101.09 1.2K
14:25 101.09 101.14 101.09 101.10 3.0K
14:26 101.10 101.13 101.10 101.13 0.8K
14:27 101.13 101.13 101.10 101.10 0.3K
14:28 101.06 101.06 101.06 101.06 0.4K
14:29 101.06 101.06 101.05 101.05 1.4K
14:30 101.10 101.10 101.10 101.10 0.6K
14:31 101.14 101.19 101.14 101.19 5.6K
14:32 101.19 101.19 101.19 101.19 0.1K
14:33 101.21 101.21 101.19 101.19 0.5K
14:34 101.18 101.20 101.18 101.18 1.0K
14:35 101.17 101.19 101.17 101.19 1.4K
14:36 101.17 101.26 101.17 101.24 3.3K
14:37 101.24 101.24 101.24 101.24 1.2K
14:38 101.24 101.26 101.24 101.26 0.1K
14:39 101.30 101.32 101.26 101.32 1.8K
14:40 101.32 101.33 101.29 101.33 0.9K
14:41 101.33 101.33 101.33 101.33 0.3K
14:42 101.34 101.34 101.28 101.31 0.9K
14:43 101.31 101.33 101.31 101.32 1.5K
14:44 101.32 101.41 101.32 101.41 2.3K
14:45 101.42 101.42 101.38 101.38 1.7K
14:46 101.38 101.41 101.38 101.41 0.4K
14:47 101.41 101.41 101.35 101.35 0.3K
14:48 101.42 101.43 101.41 101.41 2.7K
14:49 101.41 101.41 101.25 101.25 6.1K
14:50 101.25 101.25 101.16 101.16 0.9K
14:51 101.16 101.16 101.16 101.16 0.4K
14:52 101.24 101.24 101.24 101.24 0.6K
14:53 101.16 101.16 101.16 101.16 0.4K
14:54 101.15 101.15 101.15 101.15 0.7K
14:55 101.15 101.20 101.15 101.15 2.5K
14:56 101.15 101.20 101.15 101.18 1.7K
14:57 101.18 101.21 101.18 101.21 2.4K
14:58 101.21 101.24 101.21 101.24 1.6K
14:59 101.24 101.24 101.23 101.23 0.5K
15:00 101.25 101.25 101.17 101.19 1.4K
15:01 101.23 101.23 101.20 101.20 3.3K
15:02 101.20 101.20 101.16 101.16 0.6K
15:03 101.20 101.20 101.17 101.18 0.8K
15:04 101.18 101.20 101.15 101.15 1.1K
15:05 101.15 101.20 101.15 101.16 0.5K
15:06 101.23 101.23 101.23 101.23 3.1K
15:07 101.23 101.26 101.22 101.26 0.6K
15:08 101.28 101.30 101.28 101.30 3.1K
15:09 101.31 101.31 101.26 101.26 2.6K
15:10 101.26 101.26 101.24 101.26 0.8K
15:11 101.26 101.30 101.26 101.30 3.9K
15:12 101.28 101.34 101.28 101.34 1.8K
15:13 101.34 101.34 101.28 101.28 2.2K
15:14 101.28 101.28 101.28 101.28 0.5K
15:15 101.33 101.33 101.29 101.29 1.8K
15:16 101.29 101.32 101.22 101.22 3.4K
15:17 101.20 101.21 101.19 101.19 4.9K
15:18 101.20 101.20 101.17 101.17 5.3K
15:19 101.17 101.17 101.14 101.14 0.6K
15:20 101.09 101.09 101.05 101.05 1.2K
15:21 101.02 101.10 101.02 101.03 0.6K
15:22 101.02 101.06 101.02 101.06 1.0K
15:23 101.02 101.09 101.01 101.09 5.8K
15:24 101.09 101.16 101.09 101.16 3.0K
15:25 101.16 101.20 101.16 101.20 2.0K
15:26 101.20 101.22 101.20 101.22 2.1K
15:27 101.29 101.29 101.25 101.25 1.1K
15:28 101.25 101.26 101.25 101.26 0.8K
15:29 101.26 101.26 101.22 101.22 2.7K
15:30 101.25 101.25 101.23 101.23 2.6K
15:31 101.25 101.27 101.25 101.26 2.6K
15:32 101.26 101.26 101.23 101.23 1.4K
15:33 101.26 101.27 101.25 101.25 3.3K
15:34 101.25 101.25 101.24 101.24 2.5K
15:35 101.24 101.35 101.24 101.35 5.5K
15:36 101.35 101.39 101.35 101.38 2.0K
15:37 101.41 101.48 101.38 101.48 5.5K
15:38 101.54 101.54 101.54 101.54 5.8K
15:39 101.59 101.69 101.57 101.69 5.2K
15:40 101.69 101.75 101.69 101.75 3.3K
15:41 101.75 101.75 101.66 101.66 2.3K
15:42 101.66 101.66 101.63 101.65 4.2K
15:43 101.64 101.65 101.64 101.65 3.8K
15:44 101.65 101.70 101.65 101.70 2.5K
15:45 101.71 101.71 101.56 101.56 3.8K
15:46 101.56 101.58 101.56 101.58 2.1K
15:47 101.57 101.57 101.51 101.51 8.9K
15:48 101.55 101.56 101.50 101.50 3.2K
15:49 101.50 101.54 101.50 101.54 2.6K
15:50 101.50 101.50 101.44 101.45 8.3K
15:51 101.49 101.60 101.49 101.60 6.9K
15:52 101.58 101.62 101.57 101.57 6.3K
15:53 101.63 101.63 101.58 101.58 6.4K
15:54 101.56 101.57 101.53 101.57 10.1K
15:55 101.62 101.63 101.61 101.63 8.7K
15:56 101.62 101.66 101.62 101.63 9.7K
15:57 101.71 101.76 101.70 101.74 22.9K
15:58 101.74 101.74 101.60 101.60 9.8K
15:59 101.60 101.60 101.49 101.49 18.3K
16:00 101.43 101.58 101.43 101.58 256.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음