DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.48
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 100.24 101.18 100.24 100.24 4.4K
09:32 100.24 100.24 100.24 100.24 0.0K
09:33 100.08 100.08 100.08 100.08 0.2K
09:34 100.17 100.21 100.17 100.21 0.3K
09:35 100.30 100.30 100.30 100.30 0.3K
09:36 100.30 100.35 100.19 100.19 0.3K
09:37 100.19 100.19 100.19 100.19 0.2K
09:38 100.19 100.23 100.19 100.23 1.1K
09:39 100.23 100.29 100.23 100.29 0.5K
09:40 100.29 100.29 100.29 100.29 0.3K
09:41 100.29 100.29 100.29 100.29 0.0K
09:42 100.26 100.26 100.26 100.26 0.5K
09:43 100.26 100.26 100.26 100.26 0.3K
09:44 100.26 100.26 100.13 100.13 1.0K
09:45 100.13 100.13 100.13 100.13 0.1K
09:46 100.13 100.13 100.13 100.13 0.6K
09:47 100.13 100.13 100.13 100.13 0.0K
09:48 100.13 100.13 100.13 100.13 0.1K
09:49 100.13 100.54 100.13 100.54 0.5K
09:50 100.54 100.54 100.47 100.47 0.9K
09:51 100.47 100.47 100.47 100.47 0.1K
09:52 100.47 100.47 100.47 100.47 0.1K
09:53 100.47 100.65 100.47 100.65 0.9K
09:54 100.65 100.65 100.65 100.65 0.2K
09:55 100.45 100.45 100.45 100.45 0.9K
09:56 100.45 100.45 100.45 100.45 0.1K
09:57 100.45 100.45 100.45 100.45 0.1K
09:58 100.45 100.45 100.39 100.39 1.0K
09:59 100.39 100.39 100.39 100.39 0.1K
10:00 100.39 100.39 100.39 100.39 0.5K
10:01 100.39 100.39 100.39 100.39 0.7K
10:02 100.25 100.25 100.23 100.23 1.2K
10:03 100.23 100.24 100.23 100.24 0.2K
10:04 100.24 100.24 100.24 100.24 0.0K
10:05 100.24 100.24 100.24 100.24 0.2K
10:06 100.24 100.24 100.24 100.24 0.1K
10:07 100.24 100.24 100.24 100.24 0.0K
10:08 100.24 100.24 100.24 100.24 0.0K
10:09 100.24 100.24 100.24 100.24 0.1K
10:10 100.24 100.24 100.24 100.24 0.0K
10:11 100.24 100.24 100.21 100.21 0.2K
10:12 100.01 100.02 100.01 100.02 0.8K
10:13 100.02 100.02 99.99 99.99 0.9K
10:14 99.99 99.99 99.99 99.99 0.3K
10:15 99.99 99.99 99.99 99.99 0.2K
10:16 100.00 100.00 100.00 100.00 0.3K
10:17 100.00 100.12 100.00 100.04 0.8K
10:18 100.04 100.04 99.91 99.91 0.9K
10:19 99.93 99.93 99.86 99.86 0.5K
10:20 99.86 99.86 99.86 99.86 0.3K
10:21 99.86 99.86 99.86 99.86 0.0K
10:22 99.86 99.94 99.86 99.94 1.2K
10:23 99.94 100.15 99.94 100.15 1.6K
10:24 100.15 100.15 100.15 100.15 0.0K
10:25 100.15 100.15 100.15 100.15 0.0K
10:26 100.15 100.15 99.99 99.99 1.1K
10:27 99.99 99.99 99.99 99.99 0.3K
10:28 99.99 99.99 99.99 99.99 0.0K
10:29 99.99 99.99 99.71 99.77 2.5K
10:30 99.82 99.82 99.82 99.82 0.1K
10:31 99.66 99.76 99.66 99.76 0.5K
10:32 99.76 99.89 99.76 99.89 2.2K
10:33 99.77 99.77 99.77 99.77 1.8K
10:34 99.77 99.95 99.77 99.95 0.2K
10:35 99.95 99.95 99.95 99.95 0.0K
10:36 99.95 99.95 99.87 99.87 0.4K
10:37 99.87 99.87 99.87 99.87 0.1K
10:38 99.87 99.87 99.87 99.87 0.2K
10:39 99.87 99.87 99.76 99.77 1.7K
10:40 99.77 99.77 99.77 99.77 1.2K
10:41 99.77 99.77 99.77 99.77 0.0K
10:42 99.92 99.94 99.92 99.94 1.2K
10:43 99.94 99.94 99.94 99.94 0.0K
10:44 99.94 99.94 99.94 99.94 0.1K
10:45 99.90 99.90 99.90 99.90 0.3K
10:46 99.90 100.04 99.90 100.04 0.8K
10:47 100.04 100.04 100.00 100.00 1.3K
10:48 100.00 100.00 99.94 99.94 0.4K
10:49 99.94 99.97 99.94 99.97 0.3K
10:50 100.14 100.18 100.07 100.18 1.5K
10:51 100.18 100.18 100.18 100.18 0.0K
10:52 100.30 100.30 100.30 100.30 0.5K
10:53 100.30 100.30 100.30 100.30 0.1K
10:54 100.30 100.30 100.10 100.10 0.4K
10:55 100.10 100.10 100.10 100.10 0.0K
10:56 100.10 100.10 100.10 100.10 0.0K
10:57 100.10 100.10 100.10 100.10 0.1K
10:58 100.10 100.10 100.10 100.10 0.5K
10:59 100.00 100.07 100.00 100.07 1.3K
11:00 100.07 100.07 100.07 100.07 0.3K
11:01 100.07 100.07 100.07 100.07 0.1K
11:02 100.07 100.07 100.07 100.07 0.0K
11:03 99.95 99.96 99.93 99.96 1.8K
11:04 99.93 99.93 99.93 99.93 0.1K
11:05 99.93 99.93 99.93 99.93 0.0K
11:06 99.93 99.93 99.86 99.86 0.3K
11:07 99.86 99.86 99.86 99.86 0.2K
11:08 99.86 99.86 99.86 99.86 0.1K
11:09 99.86 99.86 99.86 99.86 0.8K
11:10 99.86 99.86 99.86 99.86 0.0K
11:11 99.77 99.77 99.77 99.77 0.5K
11:12 99.77 99.77 99.77 99.77 0.1K
11:13 99.77 99.88 99.77 99.88 0.3K
11:14 99.88 99.88 99.88 99.88 0.3K
11:15 99.88 99.88 99.88 99.88 0.5K
11:16 99.88 99.88 99.88 99.88 0.1K
11:17 99.88 99.88 99.88 99.88 0.3K
11:18 99.88 99.88 99.88 99.88 0.1K
11:19 99.88 99.88 99.88 99.88 0.1K
11:20 99.64 99.74 99.64 99.74 2.1K
11:21 99.74 99.74 99.74 99.74 0.2K
11:22 99.74 99.74 99.74 99.74 0.1K
11:23 99.74 99.84 99.74 99.84 0.2K
11:24 99.84 99.84 99.84 99.84 0.1K
11:25 99.83 99.83 99.83 99.83 0.3K
11:26 99.83 99.83 99.83 99.83 0.0K
11:27 99.83 99.90 99.83 99.90 0.8K
11:28 99.90 99.90 99.90 99.90 0.1K
11:29 99.90 99.90 99.90 99.90 0.1K
11:30 99.90 99.90 99.90 99.90 0.0K
11:31 99.90 99.90 99.87 99.87 1.4K
11:32 99.87 99.87 99.85 99.85 0.6K
11:33 99.85 99.88 99.85 99.88 0.2K
11:34 99.88 99.88 99.88 99.88 0.1K
11:35 99.88 99.88 99.88 99.88 0.3K
11:36 99.88 99.88 99.88 99.88 0.1K
11:37 99.88 99.88 99.85 99.85 0.6K
11:38 99.85 99.85 99.85 99.85 0.1K
11:39 99.93 99.93 99.87 99.87 1.3K
11:40 99.87 99.87 99.87 99.87 0.2K
11:41 99.86 99.86 99.85 99.85 1.0K
11:42 99.85 99.85 99.85 99.85 0.0K
11:43 99.85 99.85 99.76 99.76 0.4K
11:44 99.76 99.76 99.71 99.71 0.5K
11:45 99.71 99.71 99.71 99.71 0.1K
11:46 99.71 99.71 99.71 99.71 0.3K
11:47 99.71 99.71 99.66 99.66 1.4K
11:48 99.66 99.66 99.66 99.66 0.3K
11:49 99.66 99.66 99.66 99.66 0.1K
11:50 99.52 99.52 99.52 99.52 1.0K
11:51 99.52 99.52 99.52 99.52 0.3K
11:52 99.52 99.52 99.35 99.35 0.6K
11:53 99.20 99.22 99.20 99.22 1.7K
11:54 99.22 99.25 99.22 99.25 2.2K
11:55 99.25 99.25 99.25 99.25 0.0K
11:56 99.23 99.23 99.23 99.23 1.3K
11:57 99.23 99.23 99.23 99.23 1.9K
11:58 99.23 99.23 99.20 99.20 0.5K
11:59 99.20 99.20 99.20 99.20 0.3K
12:00 99.20 99.20 99.20 99.20 0.0K
12:01 99.20 99.20 99.03 99.03 0.4K
12:02 99.03 99.03 99.03 99.03 0.1K
12:03 99.03 99.03 99.03 99.03 0.5K
12:04 99.03 99.03 99.03 99.03 0.2K
12:05 99.03 99.03 99.03 99.03 0.2K
12:06 99.03 99.03 99.03 99.03 0.0K
12:07 99.03 99.03 99.03 99.03 0.2K
12:08 98.69 98.69 98.69 98.69 1.6K
12:09 98.97 98.97 98.62 98.62 2.2K
12:10 98.62 98.82 98.62 98.82 1.5K
12:11 98.72 98.99 98.63 98.99 3.7K
12:12 98.99 98.99 98.99 98.99 0.8K
12:13 98.92 98.98 98.92 98.98 2.2K
12:14 98.98 98.98 98.95 98.95 0.5K
12:15 98.95 98.98 98.95 98.98 0.6K
12:16 98.98 99.07 98.98 99.07 2.0K
12:17 99.07 99.07 99.07 99.07 0.3K
12:18 98.94 98.94 98.94 98.94 0.5K
12:19 98.94 99.03 98.94 99.03 0.3K
12:20 99.03 99.07 99.03 99.07 0.9K
12:21 99.07 99.07 98.99 98.99 1.0K
12:22 98.99 98.99 98.99 98.99 0.1K
12:23 98.99 98.99 98.99 98.99 0.4K
12:24 99.01 99.01 99.01 99.01 0.5K
12:25 99.01 99.13 99.01 99.13 1.9K
12:26 99.13 99.13 99.13 99.13 0.5K
12:27 99.20 99.20 99.20 99.20 0.8K
12:28 99.20 99.33 99.20 99.33 1.3K
12:29 99.33 99.33 99.33 99.33 0.0K
12:30 99.33 99.39 99.33 99.39 0.6K
12:31 99.27 99.27 99.27 99.27 0.7K
12:32 99.27 99.27 99.27 99.27 0.2K
12:33 99.27 99.40 99.27 99.40 0.3K
12:34 99.40 99.40 99.40 99.40 0.1K
12:35 99.40 99.40 99.40 99.40 0.3K
12:36 99.40 99.40 99.40 99.40 0.5K
12:37 99.40 99.40 99.19 99.19 0.7K
12:38 99.19 99.19 99.19 99.19 0.2K
12:39 99.19 99.19 99.01 99.01 0.8K
12:40 99.01 99.23 99.01 99.23 1.9K
12:41 99.23 99.23 99.23 99.23 0.2K
12:42 99.23 99.23 99.23 99.23 0.1K
12:43 99.23 99.23 99.23 99.23 0.2K
12:44 99.23 99.23 99.23 99.23 0.1K
12:45 99.23 99.23 99.23 99.23 0.3K
12:46 99.23 99.23 99.23 99.23 0.5K
12:47 99.23 99.23 99.11 99.11 1.1K
12:48 99.05 99.05 99.05 99.05 0.8K
12:49 99.05 99.15 99.02 99.12 2.7K
12:50 99.12 99.12 99.12 99.12 0.1K
12:51 99.12 99.12 99.12 99.12 0.1K
12:52 99.12 99.12 99.00 99.00 0.5K
12:53 99.00 99.00 99.00 99.00 0.2K
12:54 99.00 99.11 99.00 99.11 0.9K
12:55 99.11 99.11 99.11 99.11 0.0K
12:56 99.11 99.12 99.10 99.10 0.8K
12:57 99.10 99.10 99.10 99.10 0.6K
12:58 99.10 99.10 99.10 99.10 0.1K
12:59 99.10 99.10 99.10 99.10 0.1K
13:00 99.12 99.12 99.12 99.12 1.0K
13:01 99.12 99.29 99.12 99.29 1.6K
13:02 99.29 99.29 99.29 99.29 0.2K
13:03 99.29 99.29 99.29 99.29 0.1K
13:04 99.29 99.29 99.29 99.29 0.0K
13:05 99.29 99.39 99.29 99.39 0.2K
13:06 99.39 99.39 99.39 99.39 0.0K
13:07 99.39 99.41 99.37 99.37 0.8K
13:08 99.37 99.37 99.35 99.35 1.1K
13:09 99.35 99.35 99.35 99.35 0.5K
13:10 99.35 99.35 99.35 99.35 0.8K
13:11 99.35 99.35 99.35 99.35 0.2K
13:12 99.35 99.35 99.35 99.35 0.2K
13:13 99.35 99.35 99.28 99.28 0.6K
13:14 99.28 99.28 99.28 99.28 0.2K
13:15 99.28 99.28 99.28 99.28 0.3K
13:16 99.28 99.34 99.25 99.34 0.6K
13:17 99.34 99.34 99.34 99.34 0.1K
13:18 99.34 99.37 99.30 99.30 0.8K
13:19 99.30 99.30 99.30 99.30 0.2K
13:20 99.30 99.44 99.30 99.44 0.2K
13:21 99.44 99.44 99.44 99.44 0.1K
13:22 99.44 99.44 99.44 99.44 0.6K
13:23 99.44 99.44 99.44 99.44 0.2K
13:24 99.44 99.44 99.44 99.44 0.2K
13:25 99.44 99.44 99.26 99.30 1.4K
13:26 99.30 99.39 99.30 99.39 1.2K
13:27 99.39 99.39 99.38 99.38 0.3K
13:28 99.31 99.31 99.31 99.31 0.6K
13:29 99.31 99.31 99.31 99.31 0.2K
13:30 99.31 99.31 99.31 99.31 0.1K
13:31 99.31 99.31 99.31 99.31 0.1K
13:32 99.42 99.42 99.38 99.38 0.4K
13:33 99.38 99.40 99.38 99.40 1.4K
13:34 99.39 99.41 99.39 99.41 1.9K
13:35 99.41 99.44 99.41 99.43 0.7K
13:36 99.43 99.43 99.43 99.43 0.0K
13:37 99.43 99.43 99.43 99.43 0.0K
13:38 99.48 99.48 99.48 99.48 0.9K
13:39 99.48 99.48 99.42 99.42 1.8K
13:40 99.42 99.42 99.42 99.42 0.1K
13:41 99.42 99.42 99.42 99.42 0.0K
13:42 99.42 99.54 99.42 99.54 2.2K
13:43 99.46 99.49 99.46 99.49 0.7K
13:44 99.49 99.49 99.49 99.49 0.4K
13:45 99.49 99.49 99.49 99.49 0.1K
13:46 99.49 99.49 99.49 99.49 1.4K
13:47 99.49 99.62 99.49 99.52 1.1K
13:48 99.52 99.52 99.46 99.46 1.4K
13:49 99.46 99.47 99.46 99.47 0.4K
13:50 99.47 99.47 99.47 99.47 0.1K
13:51 99.47 99.47 99.47 99.47 0.1K
13:52 99.47 99.47 99.47 99.47 0.7K
13:53 99.47 99.54 99.47 99.54 0.9K
13:54 99.54 99.54 99.54 99.54 0.4K
13:55 99.46 99.46 99.46 99.46 1.0K
13:56 99.49 99.49 99.49 99.49 1.9K
13:57 99.49 99.49 99.49 99.49 0.1K
13:58 99.49 99.49 99.49 99.49 0.1K
13:59 99.49 99.49 99.49 99.49 0.1K
14:00 99.49 99.49 99.49 99.49 0.2K
14:01 99.48 99.48 99.48 99.48 0.9K
14:02 99.48 99.48 99.48 99.48 0.4K
14:03 99.48 99.48 99.48 99.48 0.0K
14:04 99.48 99.48 99.48 99.48 0.3K
14:05 99.48 99.48 99.48 99.48 0.2K
14:06 99.48 99.48 99.48 99.48 0.2K
14:07 99.48 99.48 99.40 99.40 0.6K
14:08 99.40 99.47 99.40 99.46 1.6K
14:09 99.42 99.42 99.42 99.42 0.5K
14:10 99.51 99.56 99.51 99.56 2.5K
14:11 99.59 99.59 99.59 99.59 0.5K
14:12 99.47 99.58 99.47 99.58 1.3K
14:13 99.58 99.61 99.55 99.55 0.2K
14:14 99.55 99.55 99.55 99.55 0.3K
14:15 99.55 99.55 99.55 99.55 0.3K
14:16 99.55 99.55 99.55 99.55 0.1K
14:17 99.57 99.57 99.53 99.55 0.7K
14:18 99.55 99.60 99.55 99.60 0.3K
14:19 99.60 99.60 99.56 99.56 1.1K
14:20 99.56 99.56 99.56 99.56 0.4K
14:21 99.56 99.56 99.56 99.56 0.2K
14:22 99.56 99.56 99.56 99.56 0.7K
14:23 99.56 99.57 99.56 99.57 0.4K
14:24 99.57 99.57 99.57 99.57 0.9K
14:25 99.57 99.57 99.57 99.57 0.6K
14:26 99.57 99.57 99.57 99.57 0.4K
14:27 99.57 99.57 99.57 99.57 0.3K
14:28 99.45 99.47 99.45 99.47 0.8K
14:29 99.47 99.48 99.47 99.48 0.7K
14:30 99.48 99.48 99.48 99.48 0.1K
14:31 99.48 99.48 99.48 99.48 0.2K
14:32 99.48 99.48 99.48 99.48 0.3K
14:33 99.48 99.48 99.48 99.48 0.3K
14:34 99.48 99.51 99.48 99.51 2.7K
14:35 99.51 99.51 99.51 99.51 0.1K
14:36 99.51 99.51 99.51 99.51 0.1K
14:37 99.51 99.51 99.51 99.51 0.3K
14:38 99.51 99.51 99.44 99.50 0.5K
14:39 99.50 99.50 99.50 99.50 0.5K
14:40 99.50 99.50 99.44 99.44 0.9K
14:41 99.44 99.44 99.44 99.44 0.7K
14:42 99.48 99.48 99.43 99.43 0.4K
14:43 99.43 99.43 99.42 99.42 0.6K
14:44 99.42 99.43 99.42 99.43 1.0K
14:45 99.43 99.56 99.43 99.56 4.1K
14:46 99.56 99.56 99.56 99.56 0.1K
14:47 99.56 99.56 99.56 99.56 0.1K
14:48 99.56 99.56 99.47 99.47 0.9K
14:49 99.47 99.47 99.47 99.47 0.5K
14:50 99.47 99.47 99.47 99.47 0.0K
14:51 99.47 99.50 99.44 99.44 1.1K
14:52 99.44 99.44 99.44 99.44 0.3K
14:53 99.44 99.44 99.44 99.44 0.3K
14:54 99.44 99.53 99.44 99.53 0.7K
14:55 99.53 99.53 99.52 99.52 0.2K
14:56 99.52 99.52 99.52 99.52 0.5K
14:57 99.52 99.55 99.52 99.55 1.3K
14:58 99.55 99.55 99.55 99.55 0.5K
14:59 99.56 99.56 99.50 99.50 1.2K
15:00 99.50 99.55 99.50 99.55 0.6K
15:01 99.55 99.55 99.55 99.55 0.2K
15:02 99.55 99.55 99.55 99.55 0.4K
15:03 99.55 99.55 99.55 99.55 0.4K
15:04 99.55 99.55 99.42 99.42 1.2K
15:05 99.42 99.45 99.37 99.45 0.8K
15:06 99.45 99.45 99.45 99.45 0.2K
15:07 99.45 99.45 99.42 99.42 0.8K
15:08 99.42 99.44 99.33 99.44 3.3K
15:09 99.46 99.46 99.46 99.46 0.3K
15:10 99.46 99.56 99.46 99.56 0.8K
15:11 99.52 99.52 99.46 99.49 5.6K
15:12 99.49 99.49 99.49 99.49 0.1K
15:13 99.49 99.49 99.49 99.49 0.2K
15:14 99.49 99.50 99.46 99.46 0.7K
15:15 99.44 99.44 99.42 99.42 2.2K
15:16 99.42 99.42 99.42 99.42 0.0K
15:17 99.47 99.48 99.47 99.48 1.6K
15:18 99.48 99.56 99.48 99.56 1.3K
15:19 99.56 99.56 99.56 99.56 1.2K
15:20 99.56 99.62 99.56 99.62 1.0K
15:21 99.62 99.62 99.62 99.62 1.2K
15:22 99.61 99.61 99.61 99.61 1.7K
15:23 99.61 99.61 99.61 99.61 0.3K
15:24 99.61 99.67 99.61 99.67 1.8K
15:25 99.67 99.67 99.65 99.65 0.1K
15:26 99.65 99.65 99.65 99.65 0.3K
15:27 99.71 99.80 99.71 99.79 2.8K
15:28 99.79 99.79 99.79 99.79 0.7K
15:29 99.81 99.81 99.79 99.79 1.6K
15:30 99.79 99.85 99.79 99.85 0.5K
15:31 99.88 99.88 99.88 99.88 0.5K
15:32 99.88 99.88 99.76 99.77 4.2K
15:33 99.77 99.79 99.77 99.79 0.7K
15:34 99.79 99.79 99.77 99.77 0.9K
15:35 99.77 99.77 99.74 99.74 1.4K
15:36 99.74 99.74 99.73 99.73 1.1K
15:37 99.60 99.64 99.60 99.64 3.0K
15:38 99.64 99.65 99.64 99.65 0.5K
15:39 99.67 99.67 99.63 99.63 1.8K
15:40 99.70 99.71 99.70 99.71 2.4K
15:41 99.65 99.65 99.65 99.65 1.1K
15:42 99.65 99.65 99.58 99.58 1.6K
15:43 99.58 99.61 99.58 99.59 3.8K
15:44 99.61 99.61 99.61 99.61 1.3K
15:45 99.61 99.61 99.59 99.59 1.2K
15:46 99.59 99.66 99.59 99.64 2.3K
15:47 99.67 99.67 99.60 99.66 3.9K
15:48 99.66 99.73 99.66 99.69 1.5K
15:49 99.66 99.72 99.66 99.70 3.7K
15:50 99.70 99.72 99.70 99.72 0.6K
15:51 99.75 99.91 99.75 99.91 5.5K
15:52 99.91 99.95 99.91 99.95 3.5K
15:53 99.98 99.99 99.95 99.97 4.6K
15:54 99.97 100.03 99.97 99.99 3.3K
15:55 99.99 100.01 99.99 100.01 4.2K
15:56 100.01 100.02 99.94 99.94 10.3K
15:57 99.94 99.95 99.94 99.95 5.8K
15:58 99.98 99.98 99.96 99.97 12.9K
15:59 100.02 100.02 99.89 99.91 25.8K
16:00 99.92 99.99 99.82 99.99 87.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음