DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.48
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 100.47 100.47 99.38 100.09 3.2K
09:32 100.09 100.09 100.09 100.09 0.0K
09:33 100.09 100.09 100.09 100.09 0.0K
09:34 100.09 100.09 100.09 100.09 0.0K
09:35 100.09 100.09 100.09 100.09 0.1K
09:36 100.09 100.09 100.09 100.09 0.0K
09:37 100.09 100.09 100.09 100.09 0.0K
09:38 100.09 100.09 100.09 100.09 0.1K
09:39 100.09 100.09 100.09 100.09 0.0K
09:40 100.09 100.09 100.09 100.09 0.0K
09:41 100.09 100.12 100.09 100.12 0.5K
09:42 100.12 100.12 100.12 100.12 0.0K
09:43 100.12 100.12 100.12 100.12 0.0K
09:44 100.12 100.12 100.12 100.12 0.0K
09:45 100.12 100.12 100.12 100.12 0.0K
09:46 100.12 100.12 100.12 100.12 0.3K
09:47 100.33 100.33 100.33 100.33 0.9K
09:48 100.33 100.33 100.29 100.31 0.4K
09:49 100.47 100.47 100.47 100.47 0.2K
09:50 100.47 100.47 100.47 100.47 0.0K
09:51 100.17 100.26 100.17 100.26 0.5K
09:52 100.26 100.26 100.26 100.26 0.1K
09:53 100.27 100.27 100.27 100.27 0.1K
09:54 100.27 100.27 100.27 100.27 0.1K
09:55 100.27 100.27 100.27 100.27 0.0K
09:56 100.27 100.27 100.27 100.27 0.0K
09:57 100.27 100.27 100.27 100.27 0.1K
09:58 100.27 100.27 100.27 100.27 0.0K
09:59 100.46 100.46 100.42 100.42 0.4K
10:00 100.42 100.42 100.42 100.42 0.0K
10:01 100.42 100.63 100.42 100.62 1.3K
10:02 100.62 100.62 100.62 100.62 0.3K
10:03 100.72 100.74 100.72 100.74 0.7K
10:04 100.74 100.74 100.65 100.74 0.8K
10:05 100.74 100.74 100.74 100.74 0.2K
10:06 100.76 100.76 100.76 100.76 0.2K
10:07 100.76 100.77 100.76 100.77 0.5K
10:08 100.77 100.77 100.63 100.63 2.2K
10:09 100.63 100.63 100.56 100.56 0.2K
10:10 100.56 100.56 100.56 100.56 0.1K
10:11 100.56 100.56 100.56 100.56 0.0K
10:12 100.56 100.56 100.56 100.56 0.0K
10:13 100.56 100.56 100.56 100.56 0.6K
10:14 100.56 100.56 100.56 100.56 0.1K
10:15 100.56 100.56 100.25 100.25 0.2K
10:16 100.25 100.25 100.25 100.25 0.0K
10:17 100.25 100.25 100.25 100.25 0.1K
10:18 100.11 100.11 100.11 100.11 1.1K
10:19 100.11 100.13 100.11 100.13 0.4K
10:20 100.13 100.23 100.13 100.23 0.3K
10:21 100.23 100.23 100.23 100.23 0.0K
10:22 100.23 100.23 100.23 100.23 0.1K
10:23 100.23 100.23 100.23 100.23 0.3K
10:24 100.23 100.23 100.23 100.23 0.1K
10:25 100.17 100.17 100.17 100.17 0.1K
10:26 100.17 100.17 99.99 99.99 0.2K
10:27 99.99 99.99 99.99 99.99 0.1K
10:28 99.99 99.99 99.99 99.99 0.2K
10:29 99.99 100.20 99.99 100.06 6.0K
10:30 100.06 100.20 100.06 100.20 0.2K
10:31 100.20 100.20 100.20 100.20 0.6K
10:32 100.20 100.20 100.20 100.20 0.1K
10:33 100.24 100.24 100.24 100.24 0.1K
10:34 100.16 100.16 99.93 99.93 2.2K
10:35 99.91 99.92 99.91 99.92 0.5K
10:36 99.92 99.92 99.92 99.92 0.3K
10:37 99.92 99.92 99.92 99.92 0.0K
10:38 99.92 99.92 99.92 99.92 0.1K
10:39 99.92 99.92 99.83 99.83 1.0K
10:40 99.83 99.83 99.83 99.83 0.3K
10:41 99.83 99.83 99.83 99.83 0.2K
10:42 99.83 99.83 99.62 99.62 1.7K
10:43 99.62 99.62 99.62 99.62 0.1K
10:44 99.62 99.72 99.62 99.72 1.4K
10:45 99.72 99.72 99.72 99.72 0.4K
10:46 99.72 99.72 99.72 99.72 0.0K
10:47 99.72 99.72 99.72 99.72 0.0K
10:48 99.84 99.84 99.84 99.84 0.1K
10:49 99.84 99.84 99.84 99.84 0.1K
10:50 99.84 99.87 99.84 99.87 0.1K
10:51 99.87 99.87 99.77 99.77 0.6K
10:52 99.77 99.80 99.77 99.80 0.4K
10:53 99.80 99.80 99.80 99.80 0.1K
10:54 99.80 99.80 99.75 99.75 0.4K
10:55 99.75 99.78 99.75 99.78 0.4K
10:56 99.78 99.78 99.73 99.73 0.2K
10:57 99.73 99.73 99.72 99.72 0.2K
10:58 99.73 99.77 99.73 99.77 1.7K
10:59 99.77 99.77 99.77 99.77 0.0K
11:00 99.77 99.77 99.77 99.77 0.1K
11:01 99.77 99.81 99.77 99.81 0.7K
11:02 99.81 99.81 99.81 99.81 0.0K
11:03 99.81 99.81 99.70 99.70 1.6K
11:04 99.70 99.70 99.70 99.70 0.0K
11:05 99.70 99.70 99.70 99.70 0.2K
11:06 99.70 99.71 99.70 99.71 0.2K
11:07 99.71 99.71 99.71 99.71 0.1K
11:08 99.71 99.71 99.71 99.71 0.1K
11:09 99.71 99.88 99.71 99.88 0.4K
11:10 99.88 99.90 99.88 99.90 1.2K
11:11 99.90 99.90 99.90 99.90 0.1K
11:12 99.90 99.90 99.90 99.90 0.0K
11:13 99.90 99.90 99.86 99.86 0.2K
11:14 99.86 99.86 99.86 99.86 0.3K
11:15 99.86 99.86 99.86 99.86 0.3K
11:16 99.86 99.86 99.86 99.86 0.5K
11:17 99.86 99.86 99.86 99.86 0.4K
11:18 99.86 99.86 99.86 99.86 0.0K
11:19 99.95 100.05 99.95 100.05 1.0K
11:20 100.05 100.05 100.02 100.02 0.3K
11:21 100.00 100.00 99.83 99.83 2.1K
11:22 99.83 99.94 99.83 99.94 0.2K
11:23 99.94 99.94 99.94 99.94 0.1K
11:24 99.94 99.94 99.94 99.94 0.4K
11:25 99.94 99.94 99.94 99.94 0.3K
11:26 99.94 99.94 99.94 99.94 0.1K
11:27 99.94 99.94 99.72 99.72 0.3K
11:28 99.72 99.83 99.72 99.83 0.1K
11:29 99.83 99.83 99.83 99.83 0.0K
11:30 99.83 99.83 99.83 99.83 0.2K
11:31 99.83 99.83 99.83 99.83 0.0K
11:32 99.83 99.83 99.83 99.83 0.4K
11:33 99.83 99.83 99.62 99.62 0.3K
11:34 99.62 99.62 99.62 99.62 0.4K
11:35 99.62 99.62 99.50 99.50 0.2K
11:36 99.50 99.51 99.50 99.51 0.2K
11:37 99.43 99.43 99.43 99.43 0.3K
11:38 99.43 99.43 99.43 99.43 0.1K
11:39 99.43 99.43 99.43 99.43 0.0K
11:40 99.43 99.57 99.43 99.46 2.0K
11:41 99.45 99.45 99.45 99.45 0.3K
11:42 99.45 99.45 99.45 99.45 0.1K
11:43 99.45 99.45 99.45 99.45 0.3K
11:44 99.47 99.47 99.46 99.46 0.7K
11:45 99.44 99.44 99.44 99.44 0.8K
11:46 99.44 99.62 99.44 99.62 1.4K
11:47 99.62 99.69 99.62 99.69 0.4K
11:48 99.69 99.69 99.58 99.58 0.2K
11:49 99.58 99.58 99.58 99.58 0.0K
11:50 99.58 99.58 99.57 99.57 0.1K
11:51 99.57 99.57 99.57 99.57 0.0K
11:52 99.57 99.57 99.57 99.57 0.2K
11:53 99.57 99.57 99.57 99.57 0.0K
11:54 99.57 99.57 99.57 99.57 0.1K
11:55 99.57 99.57 99.57 99.57 0.1K
11:56 99.57 99.57 99.57 99.57 0.8K
11:57 99.57 99.57 99.57 99.57 0.0K
11:58 99.44 99.44 99.44 99.44 0.2K
11:59 99.44 99.44 99.44 99.44 0.0K
12:00 99.44 99.44 99.44 99.44 0.1K
12:01 99.44 99.44 99.38 99.38 0.7K
12:02 99.38 99.41 99.38 99.41 0.2K
12:03 99.41 99.41 99.41 99.41 0.0K
12:04 99.41 99.43 99.41 99.43 0.5K
12:05 99.43 99.43 99.42 99.42 0.4K
12:06 99.42 99.49 99.42 99.49 2.2K
12:07 99.49 99.49 99.48 99.48 0.2K
12:08 99.48 99.48 99.48 99.48 0.0K
12:09 99.46 99.50 99.46 99.46 5.9K
12:10 99.46 99.46 99.46 99.46 0.3K
12:11 99.46 99.46 99.46 99.46 0.6K
12:12 99.46 99.46 99.46 99.46 0.0K
12:13 99.46 99.46 99.46 99.46 2.0K
12:14 99.46 99.46 99.46 99.46 0.2K
12:15 99.46 99.46 99.46 99.46 0.5K
12:16 99.46 99.62 99.46 99.62 0.3K
12:17 99.62 99.65 99.62 99.65 0.2K
12:18 99.72 99.72 99.72 99.72 0.2K
12:19 99.72 99.73 99.72 99.73 0.1K
12:20 99.63 99.72 99.63 99.72 1.0K
12:21 99.72 99.72 99.65 99.65 0.4K
12:22 99.65 99.65 99.65 99.65 0.2K
12:23 99.56 99.56 99.48 99.51 1.1K
12:24 99.51 99.51 99.51 99.51 0.1K
12:25 99.54 99.60 99.50 99.50 0.6K
12:26 99.51 99.51 99.51 99.51 1.3K
12:27 99.51 99.51 99.43 99.43 1.5K
12:28 99.44 99.44 99.33 99.33 0.5K
12:29 99.33 99.43 99.33 99.43 0.2K
12:30 99.43 99.43 99.43 99.43 0.2K
12:31 99.43 99.47 99.43 99.47 3.0K
12:32 99.47 99.47 99.47 99.47 0.0K
12:33 99.47 99.47 99.47 99.47 0.2K
12:34 99.47 99.47 99.47 99.47 0.1K
12:35 99.47 99.47 99.47 99.47 0.1K
12:36 99.45 99.45 99.45 99.45 0.3K
12:37 99.45 99.45 99.45 99.45 0.1K
12:38 99.45 99.51 99.45 99.51 0.2K
12:39 99.51 99.51 99.51 99.51 0.0K
12:40 99.47 99.47 99.47 99.47 0.5K
12:41 99.47 99.47 99.45 99.45 0.2K
12:42 99.45 99.45 99.45 99.45 0.1K
12:43 99.45 99.45 99.45 99.45 0.0K
12:44 99.45 99.45 99.45 99.45 0.1K
12:45 99.45 99.45 99.45 99.45 0.0K
12:46 99.45 99.45 99.45 99.45 0.2K
12:47 99.45 99.45 99.45 99.45 0.1K
12:48 99.45 99.45 99.45 99.45 0.4K
12:49 99.45 99.45 99.45 99.45 0.0K
12:50 99.45 99.45 99.45 99.45 0.1K
12:51 99.45 99.45 99.45 99.45 0.0K
12:52 99.45 99.49 99.45 99.49 1.6K
12:53 99.49 99.49 99.49 99.49 0.1K
12:54 99.48 99.48 99.48 99.48 3.9K
12:55 99.48 99.48 99.48 99.48 0.1K
12:56 99.48 99.48 99.48 99.48 0.1K
12:57 99.48 99.70 99.48 99.70 0.3K
12:58 99.70 99.70 99.70 99.70 0.0K
12:59 99.70 99.70 99.70 99.70 0.0K
13:00 99.70 99.70 99.70 99.70 0.1K
13:01 99.84 99.84 99.82 99.82 1.2K
13:02 99.87 99.87 99.85 99.85 0.8K
13:03 99.85 99.89 99.85 99.89 0.3K
13:04 99.89 99.89 99.89 99.89 0.0K
13:05 99.89 99.89 99.89 99.89 0.0K
13:06 99.89 99.89 99.89 99.89 0.1K
13:07 99.89 99.89 99.82 99.82 0.7K
13:08 99.88 99.88 99.88 99.88 0.1K
13:09 99.88 99.88 99.88 99.88 0.1K
13:10 99.88 99.88 99.88 99.88 0.0K
13:11 99.88 99.91 99.88 99.91 0.1K
13:12 99.91 99.91 99.91 99.91 0.0K
13:13 99.91 99.91 99.91 99.91 0.1K
13:14 99.91 99.91 99.80 99.80 1.8K
13:15 99.80 99.80 99.80 99.80 0.0K
13:16 99.80 99.80 99.80 99.80 0.0K
13:17 99.80 99.80 99.79 99.79 0.6K
13:18 99.79 99.80 99.79 99.80 0.3K
13:19 99.80 99.80 99.80 99.80 0.0K
13:20 99.80 99.80 99.67 99.67 1.6K
13:21 99.67 99.67 99.67 99.67 0.1K
13:22 99.50 99.50 99.45 99.45 0.9K
13:23 99.45 99.45 99.35 99.35 0.4K
13:24 99.35 99.40 99.35 99.40 0.3K
13:25 99.40 99.40 99.40 99.40 0.3K
13:26 99.40 99.40 99.40 99.40 0.1K
13:27 99.40 99.40 99.40 99.40 0.1K
13:28 99.40 99.40 99.40 99.40 0.1K
13:29 99.40 99.40 99.40 99.40 0.0K
13:30 99.40 99.40 99.35 99.35 0.2K
13:31 99.35 99.35 99.35 99.35 0.1K
13:32 99.36 99.36 99.36 99.36 0.5K
13:33 99.36 99.36 99.36 99.36 0.2K
13:34 99.36 99.36 99.36 99.36 0.2K
13:35 99.36 99.36 99.36 99.36 0.2K
13:36 99.36 99.36 99.36 99.36 0.2K
13:37 99.36 99.36 99.36 99.36 0.0K
13:38 99.36 99.36 99.36 99.36 0.3K
13:39 99.36 99.36 99.36 99.36 0.0K
13:40 99.36 99.56 99.36 99.56 2.2K
13:41 99.54 99.57 99.54 99.57 0.8K
13:42 99.57 99.57 99.57 99.57 0.1K
13:43 99.57 99.57 99.57 99.57 0.3K
13:44 99.63 99.63 99.63 99.63 0.5K
13:45 99.63 99.70 99.63 99.70 0.4K
13:46 99.68 99.68 99.66 99.66 2.2K
13:47 99.66 99.66 99.66 99.66 0.0K
13:48 99.66 99.66 99.66 99.66 0.3K
13:49 99.66 99.66 99.66 99.66 0.0K
13:50 99.66 99.66 99.66 99.66 0.2K
13:51 99.66 99.73 99.66 99.73 0.6K
13:52 99.73 99.73 99.73 99.73 0.1K
13:53 99.73 99.73 99.73 99.73 0.0K
13:54 99.73 99.74 99.73 99.74 0.3K
13:55 99.64 99.64 99.63 99.63 1.2K
13:56 99.63 99.63 99.63 99.63 0.2K
13:57 99.63 99.63 99.63 99.63 0.0K
13:58 99.63 99.63 99.63 99.63 0.2K
13:59 99.63 99.63 99.63 99.63 0.2K
14:00 99.63 99.63 99.53 99.53 0.6K
14:01 99.60 99.60 99.60 99.60 0.4K
14:02 99.60 99.60 99.60 99.60 0.1K
14:03 99.60 99.60 99.51 99.51 0.3K
14:04 99.54 99.54 99.54 99.54 0.7K
14:05 99.54 99.54 99.54 99.54 0.0K
14:06 99.54 99.54 99.54 99.54 0.2K
14:07 99.54 99.54 99.53 99.53 0.3K
14:08 99.53 99.61 99.53 99.61 1.7K
14:09 99.61 99.61 99.61 99.61 0.2K
14:10 99.61 99.61 99.56 99.61 1.6K
14:11 99.61 99.61 99.60 99.60 0.7K
14:12 99.60 99.60 99.60 99.60 0.5K
14:13 99.60 99.62 99.60 99.62 0.6K
14:14 99.62 99.62 99.62 99.62 0.5K
14:15 99.63 99.63 99.63 99.63 1.4K
14:16 99.63 99.63 99.63 99.63 0.2K
14:17 99.63 99.63 99.58 99.58 1.0K
14:18 99.60 99.60 99.60 99.60 0.9K
14:19 99.60 99.60 99.60 99.60 0.0K
14:20 99.60 99.60 99.60 99.60 0.4K
14:21 99.60 99.60 99.52 99.52 1.1K
14:22 99.52 99.52 99.37 99.37 0.5K
14:23 99.37 99.38 99.37 99.38 1.2K
14:24 99.38 99.52 99.38 99.49 3.1K
14:25 99.49 99.49 99.37 99.44 0.9K
14:26 99.44 99.44 99.44 99.44 0.1K
14:27 99.44 99.44 99.44 99.44 0.2K
14:28 99.44 99.44 99.44 99.44 0.2K
14:29 99.44 99.44 99.44 99.44 0.3K
14:30 99.38 99.38 99.38 99.38 0.2K
14:31 99.38 99.38 99.38 99.38 0.0K
14:32 99.38 99.38 99.38 99.38 0.1K
14:33 99.38 99.38 99.38 99.38 0.3K
14:34 99.38 99.42 99.38 99.42 0.3K
14:35 99.42 99.42 99.42 99.42 0.3K
14:36 99.39 99.39 99.39 99.39 0.3K
14:37 99.39 99.39 99.39 99.39 0.0K
14:38 99.39 99.39 99.39 99.39 0.2K
14:39 99.39 99.39 99.39 99.39 0.2K
14:40 99.39 99.39 99.38 99.38 0.8K
14:41 99.38 99.43 99.19 99.19 3.7K
14:42 99.19 99.22 99.19 99.21 0.5K
14:43 99.21 99.22 99.21 99.22 0.5K
14:44 99.25 99.25 99.21 99.21 0.7K
14:45 99.21 99.21 99.18 99.18 0.6K
14:46 99.18 99.18 99.15 99.15 0.8K
14:47 99.15 99.15 99.15 99.15 0.4K
14:48 99.15 99.18 99.13 99.13 0.7K
14:49 99.13 99.23 99.13 99.23 1.6K
14:50 99.23 99.23 99.23 99.23 0.5K
14:51 99.23 99.23 99.23 99.23 0.2K
14:52 99.23 99.23 99.23 99.23 0.2K
14:53 99.23 99.23 99.20 99.20 0.4K
14:54 99.20 99.25 99.20 99.25 2.4K
14:55 99.25 99.29 99.25 99.29 0.2K
14:56 99.29 99.29 99.29 99.29 0.1K
14:57 99.29 99.31 99.29 99.31 0.4K
14:58 99.31 99.32 99.31 99.32 0.3K
14:59 99.32 99.33 99.32 99.33 0.8K
15:00 99.33 99.33 99.33 99.33 0.2K
15:01 99.35 99.35 99.28 99.30 2.2K
15:02 99.30 99.39 99.30 99.39 0.5K
15:03 99.39 99.39 99.34 99.34 0.2K
15:04 99.34 99.34 99.34 99.34 0.4K
15:05 99.34 99.34 99.34 99.34 0.1K
15:06 99.34 99.35 99.34 99.35 0.4K
15:07 99.35 99.43 99.35 99.43 2.0K
15:08 99.43 99.43 99.39 99.39 0.6K
15:09 99.39 99.43 99.39 99.43 0.5K
15:10 99.46 99.46 99.46 99.46 0.8K
15:11 99.46 99.46 99.42 99.42 3.6K
15:12 99.42 99.42 99.39 99.39 1.1K
15:13 99.39 99.39 99.31 99.31 0.2K
15:14 99.31 99.31 99.31 99.31 0.7K
15:15 99.31 99.31 99.31 99.31 0.1K
15:16 99.31 99.31 99.17 99.17 3.0K
15:17 99.17 99.17 99.09 99.10 2.6K
15:18 99.10 99.15 99.10 99.15 3.6K
15:19 99.15 99.15 99.15 99.15 0.2K
15:20 99.15 99.15 99.15 99.15 0.1K
15:21 99.24 99.24 99.22 99.22 1.1K
15:22 99.21 99.21 99.21 99.21 1.1K
15:23 99.21 99.33 99.21 99.33 2.7K
15:24 99.33 99.33 99.32 99.32 0.9K
15:25 99.37 99.37 99.31 99.31 1.3K
15:26 99.31 99.32 99.31 99.32 1.2K
15:27 99.41 99.43 99.37 99.43 1.6K
15:28 99.34 99.34 99.33 99.33 1.9K
15:29 99.33 99.38 99.28 99.38 2.6K
15:30 99.38 99.38 99.38 99.38 0.4K
15:31 99.38 99.39 99.38 99.39 0.3K
15:32 99.39 99.39 99.29 99.29 1.5K
15:33 99.28 99.31 99.28 99.31 2.2K
15:34 99.31 99.31 99.31 99.31 0.1K
15:35 99.31 99.31 99.31 99.31 0.1K
15:36 99.31 99.37 99.31 99.37 3.0K
15:37 99.37 99.37 99.35 99.35 1.0K
15:38 99.35 99.35 99.19 99.19 4.5K
15:39 99.20 99.20 99.19 99.19 0.5K
15:40 99.19 99.19 99.13 99.13 1.6K
15:41 99.10 99.14 99.08 99.14 6.3K
15:42 99.15 99.15 99.11 99.12 2.3K
15:43 99.15 99.15 99.09 99.12 3.3K
15:44 99.08 99.13 99.08 99.13 2.7K
15:45 99.09 99.09 99.08 99.08 5.1K
15:46 99.08 99.08 98.81 98.81 13.1K
15:47 98.81 98.94 98.81 98.94 4.2K
15:48 99.01 99.07 99.01 99.07 2.3K
15:49 99.08 99.08 99.05 99.05 2.3K
15:50 99.07 99.10 99.07 99.10 3.1K
15:51 99.28 99.33 99.26 99.33 18.0K
15:52 99.33 99.44 99.33 99.43 2.6K
15:53 99.43 99.43 99.32 99.32 4.9K
15:54 99.34 99.34 99.24 99.24 6.1K
15:55 99.24 99.39 99.23 99.30 5.9K
15:56 99.30 99.30 99.20 99.20 7.0K
15:57 99.14 99.37 99.14 99.37 21.2K
15:58 99.44 99.63 99.44 99.60 19.9K
15:59 99.52 99.53 99.52 99.53 30.6K
16:00 99.47 99.55 99.36 99.43 206.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음