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 99.94 101.01 99.94 99.97 6.1K
09:32 99.97 99.97 99.97 99.97 0.1K
09:33 99.97 99.97 99.97 99.97 0.3K
09:34 99.97 99.97 99.97 99.97 0.0K
09:35 99.97 99.97 99.97 99.97 0.1K
09:36 99.97 99.97 99.97 99.97 0.5K
09:37 99.03 99.68 99.03 99.68 0.4K
09:38 99.68 99.81 99.68 99.81 1.9K
09:39 99.81 99.81 99.81 99.81 0.0K
09:40 99.81 99.81 99.81 99.81 0.5K
09:41 100.00 100.00 100.00 100.00 0.1K
09:42 99.70 99.70 99.70 99.70 0.4K
09:43 99.70 99.70 99.70 99.70 0.4K
09:44 99.40 99.40 99.40 99.40 0.2K
09:45 99.40 99.40 99.40 99.40 0.3K
09:46 99.40 99.40 99.40 99.40 0.1K
09:47 99.40 99.40 99.40 99.40 0.0K
09:48 99.40 99.40 99.40 99.40 0.0K
09:49 99.40 99.40 99.00 99.11 0.9K
09:50 99.11 99.13 99.11 99.13 1.7K
09:51 99.13 99.13 99.13 99.13 0.2K
09:52 99.13 99.13 99.13 99.13 0.1K
09:53 99.13 99.13 99.13 99.13 0.0K
09:54 99.13 99.13 99.13 99.13 0.1K
09:55 99.13 99.13 99.13 99.13 0.4K
09:56 99.17 99.42 99.17 99.42 1.0K
09:57 99.42 99.42 99.42 99.42 0.1K
09:58 99.42 99.42 99.42 99.42 0.4K
09:59 99.42 99.42 99.42 99.42 0.2K
10:00 99.42 99.42 98.90 98.90 0.8K
10:01 98.90 98.90 98.77 98.77 1.2K
10:02 98.77 98.98 98.73 98.98 2.1K
10:03 98.92 98.92 98.88 98.88 4.6K
10:04 98.88 98.95 98.88 98.95 0.9K
10:05 98.95 98.95 98.95 98.95 0.1K
10:06 98.79 98.81 98.79 98.81 0.8K
10:07 98.74 98.74 98.74 98.74 0.9K
10:08 98.74 98.74 98.74 98.74 0.1K
10:09 98.88 98.90 98.88 98.90 2.7K
10:10 98.90 98.90 98.90 98.90 0.1K
10:11 98.90 98.90 98.86 98.86 0.4K
10:12 98.86 98.86 98.85 98.85 0.5K
10:13 98.85 98.85 98.85 98.85 0.2K
10:14 98.85 98.85 98.71 98.71 1.0K
10:15 98.71 98.71 98.71 98.71 0.3K
10:16 98.71 98.71 98.71 98.71 0.4K
10:17 98.71 98.71 98.68 98.68 0.3K
10:18 98.68 98.68 98.68 98.68 0.5K
10:19 98.68 98.86 98.68 98.86 2.9K
10:20 98.80 98.91 98.80 98.91 0.6K
10:21 98.91 98.91 98.91 98.91 0.2K
10:22 98.86 98.86 98.86 98.86 0.2K
10:23 98.86 98.86 98.86 98.86 0.3K
10:24 98.86 98.93 98.86 98.93 0.6K
10:25 98.93 98.98 98.93 98.98 0.5K
10:26 98.98 98.98 98.89 98.89 0.4K
10:27 98.89 98.89 98.89 98.89 0.3K
10:28 98.89 98.89 98.89 98.89 0.1K
10:29 98.89 98.90 98.89 98.90 1.7K
10:30 98.90 98.90 98.81 98.81 0.4K
10:31 98.81 98.93 98.81 98.93 0.7K
10:32 98.93 98.95 98.93 98.95 0.8K
10:33 98.95 98.95 98.95 98.95 0.0K
10:34 98.95 98.96 98.95 98.96 1.4K
10:35 98.96 98.96 98.96 98.96 0.4K
10:36 98.96 98.96 98.96 98.96 0.9K
10:37 98.96 98.96 98.96 98.96 1.5K
10:38 98.96 98.96 98.96 98.96 0.1K
10:39 98.96 98.96 98.96 98.96 0.1K
10:40 98.96 99.11 98.88 99.11 3.1K
10:41 99.12 99.19 99.12 99.19 0.6K
10:42 99.19 99.19 99.19 99.19 0.9K
10:43 99.19 99.19 98.94 98.94 0.8K
10:44 98.94 98.94 98.91 98.91 0.8K
10:45 98.91 99.14 98.91 99.14 2.4K
10:46 99.14 99.14 99.08 99.08 0.9K
10:47 99.08 99.08 99.08 99.08 0.4K
10:48 99.00 99.00 99.00 99.00 0.4K
10:49 99.00 99.00 99.00 99.00 0.0K
10:50 99.00 99.00 99.00 99.00 0.2K
10:51 98.99 99.13 98.99 99.13 0.5K
10:52 99.13 99.14 99.04 99.04 1.0K
10:53 99.04 99.12 99.04 99.12 0.4K
10:54 99.18 99.20 99.18 99.20 3.0K
10:55 99.20 99.26 99.20 99.26 0.5K
10:56 99.26 99.26 99.25 99.26 0.7K
10:57 99.26 99.28 99.26 99.28 1.2K
10:58 99.28 99.31 99.28 99.31 0.4K
10:59 99.31 99.31 99.31 99.31 0.6K
11:00 99.31 99.31 99.31 99.31 0.4K
11:01 99.31 99.31 99.17 99.17 1.6K
11:02 99.25 99.30 99.25 99.29 2.9K
11:03 99.29 99.29 99.29 99.29 0.7K
11:04 99.31 99.31 99.31 99.31 0.6K
11:05 99.31 99.31 99.31 99.31 0.4K
11:06 99.42 99.42 99.42 99.42 3.6K
11:07 99.50 99.50 99.50 99.50 1.1K
11:08 99.50 99.50 99.47 99.48 1.7K
11:09 99.48 99.56 99.48 99.56 1.3K
11:10 99.60 99.60 99.59 99.59 1.1K
11:11 99.59 99.59 99.59 99.59 0.3K
11:12 99.56 99.56 99.56 99.56 0.8K
11:13 99.54 99.54 99.54 99.54 1.2K
11:14 99.53 99.54 99.53 99.54 1.7K
11:15 99.54 99.58 99.54 99.54 1.3K
11:16 99.54 99.76 99.54 99.76 3.8K
11:17 99.76 99.76 99.71 99.71 0.7K
11:18 99.71 99.71 99.65 99.66 0.9K
11:19 99.66 99.76 99.66 99.76 0.9K
11:20 99.76 99.76 99.75 99.75 0.4K
11:21 99.75 99.77 99.75 99.77 0.6K
11:22 99.77 99.77 99.75 99.75 0.9K
11:23 99.75 99.75 99.75 99.75 0.8K
11:24 99.75 99.75 99.62 99.69 1.8K
11:25 99.69 99.69 99.69 99.69 0.6K
11:26 99.69 99.69 99.62 99.62 1.1K
11:27 99.62 99.65 99.62 99.65 0.8K
11:28 99.69 99.76 99.69 99.76 1.7K
11:29 99.71 99.72 99.71 99.72 5.0K
11:30 99.72 99.72 99.72 99.72 0.7K
11:31 99.70 99.70 99.65 99.65 1.3K
11:32 99.65 99.65 99.57 99.57 1.9K
11:33 99.57 99.69 99.57 99.58 0.4K
11:34 99.58 99.76 99.58 99.76 2.2K
11:35 99.76 99.76 99.76 99.76 0.2K
11:36 99.76 99.76 99.76 99.76 0.6K
11:37 99.76 100.14 99.76 100.14 1.3K
11:38 100.13 100.19 100.13 100.19 0.5K
11:39 100.19 100.19 100.19 100.19 0.3K
11:40 100.19 100.19 100.19 100.19 0.1K
11:41 100.25 100.25 100.25 100.25 0.8K
11:42 100.25 100.25 100.25 100.25 0.1K
11:43 100.25 100.38 100.25 100.38 0.8K
11:44 100.38 100.39 100.38 100.39 1.5K
11:45 100.39 100.40 100.39 100.40 0.6K
11:46 100.38 100.38 100.38 100.38 0.6K
11:47 100.38 100.38 100.34 100.34 0.9K
11:48 100.33 100.33 100.25 100.25 1.4K
11:49 100.25 100.30 100.25 100.30 0.6K
11:50 100.30 100.30 100.24 100.24 0.4K
11:51 100.24 100.35 100.24 100.35 1.8K
11:52 100.35 100.35 100.32 100.32 0.7K
11:53 100.32 100.32 100.32 100.32 0.2K
11:54 100.32 100.47 100.32 100.47 0.9K
11:55 100.47 100.54 100.47 100.54 0.6K
11:56 100.35 100.35 100.30 100.35 11.8K
11:57 100.35 100.35 100.35 100.35 0.8K
11:58 100.35 100.35 100.35 100.35 0.2K
11:59 100.35 100.42 100.35 100.42 0.8K
12:00 100.41 100.42 100.41 100.42 1.3K
12:01 100.42 100.52 100.42 100.52 0.6K
12:02 100.52 100.52 100.52 100.52 0.3K
12:03 100.52 100.71 100.52 100.71 0.9K
12:04 100.78 100.78 100.78 100.78 0.1K
12:05 100.78 100.78 100.57 100.57 0.5K
12:06 100.55 100.69 100.55 100.69 0.7K
12:07 100.69 100.69 100.62 100.62 2.7K
12:08 100.50 100.58 100.50 100.58 0.9K
12:09 100.58 100.58 100.58 100.58 0.4K
12:10 100.57 100.57 100.57 100.57 1.4K
12:11 100.57 100.57 100.57 100.57 0.9K
12:12 100.64 100.64 100.56 100.56 0.7K
12:13 100.56 100.63 100.56 100.62 2.2K
12:14 100.62 100.64 100.62 100.63 0.6K
12:15 100.63 100.63 100.49 100.57 2.9K
12:16 100.57 100.57 100.42 100.42 0.3K
12:17 100.42 100.42 100.42 100.42 0.2K
12:18 100.42 100.52 100.42 100.52 0.2K
12:19 100.52 100.52 100.52 100.52 0.1K
12:20 100.52 100.52 100.52 100.52 0.0K
12:21 100.52 100.61 100.52 100.61 0.5K
12:22 100.61 100.61 100.44 100.44 0.4K
12:23 100.59 100.59 100.59 100.59 0.2K
12:24 100.53 100.53 100.39 100.43 2.7K
12:25 100.39 100.44 100.37 100.44 2.1K
12:26 100.38 100.44 100.38 100.44 0.4K
12:27 100.44 100.44 100.44 100.44 0.2K
12:28 100.44 100.44 100.44 100.44 0.6K
12:29 100.43 100.43 100.43 100.43 0.4K
12:30 100.43 100.49 100.43 100.49 0.2K
12:31 100.49 100.50 100.49 100.50 0.2K
12:32 100.50 100.56 100.50 100.56 1.9K
12:33 100.56 100.56 100.56 100.56 0.2K
12:34 100.56 100.56 100.56 100.56 0.1K
12:35 100.56 100.56 100.56 100.56 0.1K
12:36 100.56 100.56 100.56 100.56 0.2K
12:37 100.56 100.56 100.56 100.56 0.3K
12:38 100.56 100.56 100.56 100.56 0.2K
12:39 100.56 100.57 100.56 100.57 0.2K
12:40 100.57 100.59 100.57 100.59 1.0K
12:41 100.59 100.59 100.59 100.59 0.0K
12:42 100.59 100.59 100.51 100.51 0.9K
12:43 100.51 100.51 100.43 100.47 0.2K
12:44 100.47 100.47 100.47 100.47 0.8K
12:45 100.47 100.47 100.47 100.47 0.0K
12:46 100.47 100.47 100.47 100.47 0.6K
12:47 100.47 100.47 100.47 100.47 0.1K
12:48 100.47 100.47 100.47 100.47 0.1K
12:49 100.47 100.47 100.47 100.47 0.2K
12:50 100.47 100.47 100.47 100.47 0.0K
12:51 100.47 100.50 100.47 100.50 0.2K
12:52 100.50 100.50 100.50 100.50 0.2K
12:53 100.50 100.50 100.50 100.50 0.7K
12:54 100.50 100.50 100.50 100.50 0.4K
12:55 100.50 100.50 100.50 100.50 0.1K
12:56 100.50 100.50 100.50 100.50 0.9K
12:57 100.50 100.50 100.50 100.50 0.8K
12:58 100.50 100.50 100.27 100.27 1.1K
12:59 100.30 100.36 100.30 100.36 1.0K
13:00 100.37 100.37 100.37 100.37 0.3K
13:01 100.37 100.37 100.37 100.37 0.1K
13:02 100.37 100.37 100.37 100.37 0.0K
13:03 100.37 100.37 100.37 100.37 0.1K
13:04 100.41 100.41 100.41 100.41 0.1K
13:05 100.41 100.41 100.41 100.41 0.5K
13:06 100.41 100.41 100.41 100.41 0.2K
13:07 100.41 100.41 100.40 100.40 0.2K
13:08 100.40 100.40 100.40 100.40 0.0K
13:09 100.40 100.40 100.40 100.40 0.0K
13:10 100.40 100.40 100.40 100.40 0.0K
13:11 100.40 100.40 100.40 100.40 0.1K
13:12 100.40 100.40 100.36 100.36 0.1K
13:13 100.48 100.48 100.43 100.43 1.7K
13:14 100.43 100.43 100.43 100.43 0.0K
13:15 100.43 100.64 100.43 100.64 0.8K
13:16 100.64 100.64 100.64 100.64 0.7K
13:17 100.64 100.64 100.64 100.64 0.1K
13:18 100.64 100.64 100.53 100.53 0.8K
13:19 100.53 100.53 100.53 100.53 0.1K
13:20 100.53 100.53 100.53 100.53 0.1K
13:21 100.53 100.53 100.53 100.53 0.1K
13:22 100.53 100.55 100.53 100.55 0.3K
13:23 100.55 100.64 100.55 100.64 0.2K
13:24 100.55 100.55 100.55 100.55 0.2K
13:25 100.55 100.55 100.55 100.55 0.2K
13:26 100.55 100.55 100.55 100.55 0.3K
13:27 100.55 100.55 100.55 100.55 0.1K
13:28 100.55 100.55 100.55 100.55 1.1K
13:29 100.55 100.55 100.55 100.55 0.1K
13:30 100.41 100.45 100.41 100.45 1.0K
13:31 100.45 100.45 100.37 100.37 1.2K
13:32 100.37 100.37 100.37 100.37 0.0K
13:33 100.41 100.48 100.41 100.48 1.3K
13:34 100.48 100.48 100.48 100.48 0.3K
13:35 100.48 100.48 100.48 100.48 0.0K
13:36 100.48 100.61 100.48 100.61 0.8K
13:37 100.61 100.63 100.61 100.63 0.2K
13:38 100.64 100.64 100.60 100.60 0.7K
13:39 100.60 100.60 100.60 100.60 0.1K
13:40 100.60 100.60 100.60 100.60 0.1K
13:41 100.60 100.60 100.60 100.60 0.1K
13:42 100.60 100.60 100.60 100.60 0.1K
13:43 100.60 100.60 100.57 100.57 0.3K
13:44 100.57 100.62 100.57 100.62 0.6K
13:45 100.62 100.62 100.62 100.62 0.1K
13:46 100.62 100.62 100.62 100.62 0.1K
13:47 100.62 100.62 100.57 100.57 0.7K
13:48 100.57 100.57 100.57 100.57 0.3K
13:49 100.57 100.57 100.52 100.52 0.2K
13:50 100.52 100.52 100.52 100.52 0.0K
13:51 100.52 100.63 100.52 100.63 0.3K
13:52 100.63 100.63 100.55 100.57 0.9K
13:53 100.57 100.58 100.57 100.58 0.1K
13:54 100.58 100.58 100.58 100.58 0.4K
13:55 100.58 100.58 100.58 100.58 0.4K
13:56 100.58 100.61 100.58 100.61 1.2K
13:57 100.61 100.61 100.61 100.61 0.2K
13:58 100.62 100.62 100.62 100.62 0.2K
13:59 100.62 100.62 100.60 100.62 1.1K
14:00 100.53 100.53 100.52 100.52 1.8K
14:01 100.52 100.57 100.52 100.57 0.3K
14:02 100.57 100.57 100.57 100.57 0.2K
14:03 100.57 100.57 100.57 100.57 0.2K
14:04 100.57 100.57 100.57 100.57 0.0K
14:05 100.57 100.57 100.54 100.54 0.4K
14:06 100.54 100.54 100.53 100.53 0.6K
14:07 100.50 100.50 100.48 100.48 0.8K
14:08 100.48 100.48 100.48 100.48 0.1K
14:09 100.48 100.48 100.48 100.48 0.1K
14:10 100.48 100.48 100.42 100.42 0.3K
14:11 100.42 100.42 100.42 100.42 0.0K
14:12 100.42 100.42 100.42 100.42 0.1K
14:13 100.41 100.41 100.41 100.41 0.2K
14:14 100.41 100.41 100.41 100.41 0.5K
14:15 100.41 100.41 100.39 100.39 0.4K
14:16 100.39 100.39 100.36 100.36 0.4K
14:17 100.36 100.36 100.36 100.36 0.1K
14:18 100.36 100.36 100.34 100.34 0.2K
14:19 100.34 100.34 100.34 100.34 0.3K
14:20 100.34 100.34 100.34 100.34 0.1K
14:21 100.34 100.34 100.34 100.34 0.2K
14:22 100.34 100.34 100.34 100.34 0.1K
14:23 100.22 100.22 100.22 100.22 0.3K
14:24 100.22 100.22 100.19 100.19 0.3K
14:25 100.19 100.19 100.18 100.18 0.3K
14:26 100.18 100.27 100.18 100.27 1.5K
14:27 100.27 100.33 100.27 100.33 1.6K
14:28 100.33 100.33 100.33 100.33 0.1K
14:29 100.33 100.33 100.33 100.33 0.0K
14:30 100.33 100.33 100.33 100.33 0.1K
14:31 100.33 100.33 100.33 100.33 0.1K
14:32 100.33 100.33 100.33 100.33 0.1K
14:33 100.33 100.33 100.33 100.33 0.1K
14:34 100.33 100.33 100.33 100.33 1.1K
14:35 100.31 100.31 100.31 100.31 0.1K
14:36 100.31 100.31 100.31 100.31 0.1K
14:37 100.31 100.31 100.31 100.31 0.1K
14:38 100.31 100.31 100.31 100.31 0.2K
14:39 100.31 100.35 100.31 100.35 0.3K
14:40 100.35 100.35 100.35 100.35 0.1K
14:41 100.35 100.35 100.28 100.28 1.5K
14:42 100.28 100.30 100.28 100.30 0.3K
14:43 100.30 100.30 100.30 100.30 0.0K
14:44 100.30 100.30 100.30 100.30 1.4K
14:45 100.30 100.30 100.30 100.30 0.3K
14:46 100.30 100.30 100.30 100.30 0.1K
14:47 100.30 100.30 100.30 100.30 0.1K
14:48 100.30 100.30 100.29 100.29 0.1K
14:49 100.29 100.29 100.29 100.29 0.1K
14:50 100.29 100.29 100.29 100.29 0.1K
14:51 100.29 100.29 100.29 100.29 0.2K
14:52 100.29 100.31 100.29 100.31 0.2K
14:53 100.31 100.31 100.31 100.31 0.0K
14:54 100.31 100.31 100.31 100.31 0.1K
14:55 100.31 100.31 100.31 100.31 0.2K
14:56 100.31 100.31 100.30 100.30 0.2K
14:57 100.30 100.30 100.26 100.26 0.2K
14:58 100.26 100.26 100.26 100.26 0.2K
14:59 100.26 100.26 100.26 100.26 0.4K
15:00 100.26 100.32 100.26 100.32 1.9K
15:01 100.32 100.32 100.32 100.32 0.2K
15:02 100.32 100.32 100.32 100.32 0.8K
15:03 100.32 100.32 100.28 100.28 0.5K
15:04 100.28 100.28 100.25 100.25 1.6K
15:05 100.25 100.25 100.25 100.25 0.0K
15:06 100.25 100.25 100.20 100.20 0.2K
15:07 100.19 100.21 100.19 100.21 0.8K
15:08 100.21 100.21 100.21 100.21 0.1K
15:09 100.21 100.21 100.21 100.21 0.9K
15:10 100.21 100.21 100.21 100.21 0.2K
15:11 100.21 100.28 100.21 100.28 1.0K
15:12 100.28 100.28 100.28 100.28 0.1K
15:13 100.28 100.28 100.28 100.28 0.2K
15:14 100.28 100.28 100.28 100.28 1.0K
15:15 100.28 100.28 100.28 100.28 0.3K
15:16 100.28 100.44 100.28 100.44 0.4K
15:17 100.44 100.45 100.44 100.45 0.4K
15:18 100.45 100.45 100.45 100.45 0.1K
15:19 100.45 100.45 100.45 100.45 0.2K
15:20 100.45 100.45 100.45 100.45 0.1K
15:21 100.45 100.45 100.45 100.45 0.2K
15:22 100.45 100.50 100.45 100.50 1.7K
15:23 100.50 100.50 100.49 100.49 0.2K
15:24 100.49 100.54 100.49 100.54 0.6K
15:25 100.54 100.54 100.54 100.54 0.2K
15:26 100.54 100.54 100.51 100.51 2.5K
15:27 100.51 100.52 100.51 100.52 0.4K
15:28 100.52 100.52 100.48 100.48 0.7K
15:29 100.48 100.48 100.42 100.42 1.2K
15:30 100.42 100.42 100.42 100.42 0.5K
15:31 100.42 100.42 100.42 100.42 0.7K
15:32 100.42 100.42 100.42 100.42 0.2K
15:33 100.42 100.42 100.42 100.42 0.4K
15:34 100.40 100.40 100.40 100.40 1.7K
15:35 100.40 100.40 100.40 100.40 0.4K
15:36 100.40 100.44 100.40 100.44 0.5K
15:37 100.44 100.44 100.44 100.44 0.8K
15:38 100.44 100.44 100.38 100.38 3.2K
15:39 100.38 100.38 100.38 100.38 0.1K
15:40 100.38 100.38 100.38 100.38 0.5K
15:41 100.38 100.38 100.38 100.38 0.5K
15:42 100.38 100.45 100.37 100.37 3.1K
15:43 100.37 100.37 100.27 100.27 1.1K
15:44 100.27 100.31 100.27 100.31 1.6K
15:45 100.31 100.31 100.31 100.31 0.3K
15:46 100.35 100.43 100.35 100.43 1.5K
15:47 100.43 100.43 100.38 100.38 0.8K
15:48 100.36 100.41 100.36 100.41 0.7K
15:49 100.41 100.41 100.41 100.41 1.2K
15:50 100.41 100.41 100.41 100.41 0.4K
15:51 100.40 100.42 100.39 100.42 2.0K
15:52 100.42 100.42 100.35 100.37 4.2K
15:53 100.37 100.39 100.37 100.39 0.8K
15:54 100.41 100.41 100.36 100.36 1.3K
15:55 100.36 100.38 100.28 100.28 3.9K
15:56 100.20 100.22 100.19 100.19 1.7K
15:57 100.19 100.23 100.13 100.13 7.5K
15:58 100.13 100.15 100.11 100.15 7.2K
15:59 100.17 100.17 100.13 100.13 9.8K
16:00 100.06 100.12 100.05 100.11 97.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음