DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.48
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 100.19 100.53 100.19 100.53 5.2K
09:32 100.53 100.53 100.53 100.53 0.1K
09:33 100.29 100.29 100.29 100.29 0.2K
09:34 100.29 100.29 99.91 99.91 0.3K
09:35 99.91 99.91 99.90 99.91 0.5K
09:36 100.29 100.29 100.29 100.29 0.3K
09:37 100.29 100.29 100.00 100.00 0.3K
09:38 100.00 100.00 99.65 99.65 0.4K
09:39 99.87 99.94 99.67 99.67 0.6K
09:40 99.67 99.94 99.67 99.93 1.1K
09:41 99.67 99.67 99.62 99.62 0.7K
09:42 99.62 99.62 99.62 99.62 0.0K
09:43 99.62 99.62 99.62 99.62 0.0K
09:44 99.62 99.62 99.62 99.62 0.1K
09:45 99.62 100.22 99.62 99.96 2.0K
09:46 99.96 99.96 99.96 99.96 0.4K
09:47 99.96 99.96 99.96 99.96 0.1K
09:48 99.96 100.13 99.96 100.13 0.3K
09:49 100.13 100.13 99.80 99.80 1.2K
09:50 99.63 99.63 99.63 99.63 0.4K
09:51 99.63 99.79 99.63 99.79 2.2K
09:52 99.79 99.79 99.79 99.79 0.1K
09:53 99.79 99.79 99.79 99.79 0.4K
09:54 100.03 100.03 100.01 100.01 1.2K
09:55 99.99 100.38 99.99 100.38 2.9K
09:56 100.38 100.42 100.20 100.42 0.3K
09:57 100.42 100.42 100.41 100.41 0.3K
09:58 100.41 100.45 100.41 100.45 0.4K
09:59 100.45 100.45 100.45 100.45 0.0K
10:00 100.45 100.51 100.45 100.51 0.5K
10:01 100.51 100.51 100.34 100.40 2.1K
10:02 100.40 100.40 100.40 100.40 0.2K
10:03 100.64 100.65 100.56 100.65 0.6K
10:04 100.68 100.75 100.68 100.75 0.7K
10:05 100.75 100.78 100.75 100.78 0.4K
10:06 100.78 100.78 100.78 100.78 0.0K
10:07 100.78 100.83 100.78 100.83 0.2K
10:08 100.83 100.83 100.82 100.82 1.2K
10:09 100.74 100.74 100.70 100.70 0.5K
10:10 100.70 100.88 100.70 100.88 0.3K
10:11 100.77 100.77 100.77 100.77 0.6K
10:12 100.77 100.78 100.77 100.78 0.3K
10:13 100.78 100.78 100.78 100.78 0.0K
10:14 100.78 100.85 100.78 100.85 0.5K
10:15 100.85 100.85 100.85 100.85 0.1K
10:16 100.85 100.90 100.85 100.90 0.4K
10:17 100.90 100.90 100.90 100.90 0.3K
10:18 100.90 100.90 100.81 100.81 2.4K
10:19 100.81 100.81 100.81 100.81 0.1K
10:20 100.81 100.83 100.68 100.68 5.4K
10:21 100.68 100.68 100.48 100.48 1.2K
10:22 100.48 100.52 100.46 100.52 2.0K
10:23 100.52 100.52 100.52 100.52 0.1K
10:24 100.52 100.52 100.52 100.52 0.4K
10:25 100.56 100.56 100.52 100.52 0.8K
10:26 100.39 100.85 100.39 100.85 21.6K
10:27 100.85 100.93 100.85 100.86 1.8K
10:28 100.86 101.04 100.86 100.87 1.4K
10:29 101.02 101.02 100.80 100.80 0.7K
10:30 100.80 100.80 100.80 100.80 0.1K
10:31 100.80 100.80 100.75 100.75 0.5K
10:32 100.86 100.87 100.86 100.87 0.9K
10:33 100.87 101.02 100.87 101.02 1.7K
10:34 101.02 101.02 101.02 101.02 0.1K
10:35 101.02 101.02 100.91 100.91 1.8K
10:36 100.89 100.89 100.89 100.89 1.3K
10:37 100.92 100.92 100.92 100.92 0.4K
10:38 101.02 101.02 101.02 101.02 0.7K
10:39 101.02 101.02 101.02 101.02 0.2K
10:40 101.02 101.02 101.02 101.02 0.0K
10:41 101.02 101.02 100.94 100.94 0.2K
10:42 100.94 100.94 100.75 100.75 2.0K
10:43 100.75 100.75 100.75 100.75 0.0K
10:44 100.84 100.93 100.84 100.93 6.8K
10:45 101.11 101.25 101.11 101.25 1.1K
10:46 101.25 101.25 101.23 101.23 0.4K
10:47 101.23 101.23 101.14 101.14 1.6K
10:48 101.17 101.17 101.17 101.17 0.1K
10:49 101.15 101.15 101.15 101.15 0.3K
10:50 101.15 101.40 101.15 101.30 0.7K
10:51 101.30 101.30 101.30 101.30 0.0K
10:52 101.30 101.30 101.30 101.30 0.1K
10:53 101.30 101.40 101.30 101.40 0.9K
10:54 101.40 101.40 101.19 101.19 2.7K
10:55 101.28 101.30 101.28 101.30 0.4K
10:56 101.30 101.30 101.30 101.30 0.0K
10:57 101.29 101.47 101.29 101.47 0.4K
10:58 101.35 101.35 101.35 101.35 0.2K
10:59 101.35 101.47 101.35 101.47 0.6K
11:00 101.47 101.51 101.40 101.51 2.9K
11:01 101.51 101.51 101.34 101.34 0.7K
11:02 101.34 101.39 101.30 101.39 0.3K
11:03 101.46 101.46 101.23 101.30 7.1K
11:04 101.30 101.36 101.30 101.36 1.5K
11:05 101.32 101.32 101.32 101.32 2.3K
11:06 101.32 101.32 101.31 101.31 1.4K
11:07 101.31 101.41 101.31 101.31 1.1K
11:08 101.31 101.44 101.31 101.36 1.2K
11:09 101.36 101.36 101.31 101.31 1.0K
11:10 101.31 101.36 101.31 101.36 0.3K
11:11 101.36 101.36 101.36 101.36 0.9K
11:12 101.38 101.38 101.38 101.38 0.3K
11:13 101.38 101.39 101.38 101.39 0.5K
11:14 101.39 101.39 101.39 101.39 1.0K
11:15 101.39 101.56 101.39 101.47 2.4K
11:16 101.47 101.53 101.47 101.53 1.0K
11:17 101.58 101.62 101.55 101.55 0.9K
11:18 101.55 101.71 101.55 101.71 1.8K
11:19 101.71 101.71 101.71 101.71 0.5K
11:20 101.71 101.80 101.71 101.80 8.5K
11:21 101.83 101.91 101.83 101.91 1.6K
11:22 101.90 101.90 101.90 101.90 0.4K
11:23 101.90 101.90 101.84 101.84 0.5K
11:24 101.84 102.00 101.84 102.00 1.1K
11:25 102.00 102.09 102.00 102.09 0.7K
11:26 102.09 102.09 101.88 101.88 4.5K
11:27 101.76 101.76 101.76 101.76 0.5K
11:28 101.81 101.81 101.81 101.81 0.2K
11:29 101.71 101.71 101.71 101.71 0.2K
11:30 101.71 101.71 101.71 101.71 0.4K
11:31 101.71 101.80 101.71 101.80 0.5K
11:32 101.80 101.83 101.80 101.83 0.3K
11:33 101.83 101.83 101.65 101.65 1.4K
11:34 101.65 101.65 101.65 101.65 0.4K
11:35 101.65 101.75 101.65 101.75 0.2K
11:36 101.75 101.75 101.75 101.75 0.1K
11:37 101.75 102.00 101.75 102.00 2.1K
11:38 102.00 102.12 102.00 102.12 1.4K
11:39 102.12 102.12 102.12 102.12 0.0K
11:40 102.12 102.12 102.07 102.07 1.9K
11:41 102.07 102.25 102.07 102.25 1.7K
11:42 102.25 102.25 102.25 102.25 0.1K
11:43 102.12 102.25 102.12 102.25 1.4K
11:44 102.25 102.25 102.25 102.25 0.6K
11:45 102.13 102.13 102.13 102.13 1.1K
11:46 102.13 102.23 102.13 102.14 0.3K
11:47 102.14 102.26 102.14 102.26 0.4K
11:48 102.15 102.26 102.14 102.14 1.8K
11:49 102.14 102.14 102.14 102.14 0.3K
11:50 102.14 102.14 102.14 102.14 0.5K
11:51 102.14 102.14 102.14 102.14 0.5K
11:52 102.14 102.14 102.09 102.09 2.0K
11:53 102.09 102.09 102.09 102.09 0.2K
11:54 102.09 102.09 102.09 102.09 0.1K
11:55 102.09 102.10 102.04 102.06 2.6K
11:56 102.06 102.06 101.95 101.95 1.2K
11:57 101.95 101.97 101.95 101.97 0.4K
11:58 101.95 101.95 101.94 101.95 2.3K
11:59 101.95 101.95 101.95 101.95 0.3K
12:00 101.95 101.96 101.95 101.96 0.4K
12:01 101.96 101.98 101.96 101.98 0.2K
12:02 101.98 101.98 101.98 101.98 0.6K
12:03 101.98 101.98 101.90 101.90 0.5K
12:04 101.90 101.90 101.90 101.90 0.1K
12:05 101.91 101.91 101.91 101.91 0.4K
12:06 102.02 102.02 102.02 102.02 0.7K
12:07 102.02 102.02 102.02 102.02 0.3K
12:08 101.96 101.98 101.96 101.98 1.8K
12:09 101.99 102.10 101.99 102.10 1.8K
12:10 102.10 102.14 102.10 102.14 0.2K
12:11 102.07 102.14 102.07 102.14 0.8K
12:12 102.14 102.28 102.14 102.27 0.9K
12:13 102.27 102.27 102.17 102.27 0.5K
12:14 102.27 102.27 102.27 102.27 0.2K
12:15 102.27 102.27 102.27 102.27 0.1K
12:16 102.17 102.27 102.17 102.27 0.5K
12:17 102.27 102.27 102.27 102.27 0.1K
12:18 102.27 102.27 102.17 102.17 0.3K
12:19 102.17 102.17 102.17 102.17 0.5K
12:20 102.17 102.17 102.10 102.10 0.8K
12:21 102.10 102.10 101.90 101.90 3.3K
12:22 101.77 101.77 101.77 101.77 2.2K
12:23 101.85 101.85 101.84 101.84 0.4K
12:24 101.84 101.84 101.84 101.84 0.1K
12:25 101.84 101.85 101.84 101.85 0.7K
12:26 101.76 101.76 101.76 101.76 1.2K
12:27 101.74 101.74 101.70 101.70 0.9K
12:28 101.70 101.70 101.61 101.61 0.4K
12:29 101.61 101.63 101.61 101.63 1.8K
12:30 101.63 101.63 101.63 101.63 0.2K
12:31 101.63 101.63 101.58 101.58 0.7K
12:32 101.58 101.58 101.52 101.57 1.3K
12:33 101.57 101.57 101.57 101.57 0.1K
12:34 101.57 101.57 101.48 101.48 1.2K
12:35 101.50 101.50 101.50 101.50 0.9K
12:36 101.50 101.53 101.50 101.53 0.2K
12:37 101.53 101.53 101.53 101.53 0.6K
12:38 101.53 101.53 101.33 101.34 1.3K
12:39 101.36 101.36 101.30 101.30 6.5K
12:40 101.30 101.35 101.30 101.35 0.6K
12:41 101.35 101.36 101.26 101.26 1.3K
12:42 101.26 101.39 101.26 101.39 0.6K
12:43 101.39 101.39 101.30 101.30 4.3K
12:44 101.30 101.39 101.30 101.39 1.4K
12:45 101.39 101.39 101.34 101.34 0.5K
12:46 101.34 101.34 101.34 101.34 0.0K
12:47 101.34 101.34 101.34 101.34 0.3K
12:48 101.35 101.36 101.35 101.36 0.4K
12:49 101.36 101.36 101.30 101.33 3.2K
12:50 101.33 101.33 101.30 101.30 0.2K
12:51 101.30 101.37 101.30 101.37 2.4K
12:52 101.37 101.37 101.37 101.37 0.4K
12:53 101.37 101.52 101.37 101.47 0.5K
12:54 101.47 101.47 101.47 101.47 0.3K
12:55 101.49 101.49 101.46 101.46 0.3K
12:56 101.46 101.46 101.46 101.46 0.4K
12:57 101.46 101.46 101.45 101.45 0.2K
12:58 101.45 101.45 101.45 101.45 0.3K
12:59 101.45 101.49 101.45 101.49 1.2K
13:00 101.49 101.50 101.48 101.49 1.0K
13:01 101.49 101.49 101.46 101.46 1.5K
13:02 101.46 101.46 101.42 101.44 1.6K
13:03 101.47 101.47 101.44 101.44 0.9K
13:04 101.44 101.44 101.36 101.36 1.7K
13:05 101.36 101.36 101.30 101.30 0.4K
13:06 101.30 101.30 101.30 101.30 0.1K
13:07 101.30 101.30 101.30 101.30 0.1K
13:08 101.30 101.34 101.30 101.34 0.4K
13:09 101.34 101.34 101.34 101.34 0.0K
13:10 101.34 101.34 101.34 101.34 0.2K
13:11 101.37 101.37 101.29 101.29 4.8K
13:12 101.29 101.41 101.29 101.41 3.9K
13:13 101.41 101.41 101.35 101.35 0.2K
13:14 101.35 101.35 101.35 101.35 0.2K
13:15 101.35 101.35 101.27 101.27 3.7K
13:16 101.27 101.34 101.27 101.27 4.4K
13:17 101.27 101.27 101.27 101.27 0.4K
13:18 101.27 101.27 101.25 101.25 0.1K
13:19 101.25 101.25 101.25 101.25 0.0K
13:20 101.29 101.30 101.25 101.25 1.4K
13:21 101.30 101.30 101.30 101.30 0.5K
13:22 101.30 101.30 101.30 101.30 0.4K
13:23 101.30 101.30 101.30 101.30 0.4K
13:24 101.30 101.30 101.30 101.30 0.1K
13:25 101.30 101.31 101.30 101.31 1.1K
13:26 101.24 101.30 101.24 101.30 5.8K
13:27 101.30 101.30 101.28 101.28 2.6K
13:28 101.30 101.35 101.30 101.35 2.0K
13:29 101.35 101.35 101.35 101.35 0.3K
13:30 101.35 101.35 101.29 101.29 0.2K
13:31 101.29 101.29 101.04 101.04 4.1K
13:32 101.04 101.04 101.04 101.04 1.5K
13:33 101.04 101.04 101.04 101.04 0.3K
13:34 101.04 101.04 100.87 100.87 0.6K
13:35 100.88 100.88 100.78 100.78 2.6K
13:36 100.78 100.78 100.78 100.78 0.2K
13:37 100.78 100.78 100.78 100.78 0.2K
13:38 100.74 100.80 100.74 100.80 0.5K
13:39 100.80 100.80 100.80 100.80 0.0K
13:40 100.80 100.80 100.80 100.80 0.2K
13:41 100.80 100.80 100.80 100.80 0.1K
13:42 100.80 100.81 100.77 100.79 0.6K
13:43 100.79 100.79 100.71 100.71 0.3K
13:44 100.71 100.78 100.71 100.77 1.9K
13:45 100.77 100.88 100.77 100.88 0.8K
13:46 100.88 100.88 100.84 100.84 0.2K
13:47 100.84 100.84 100.84 100.84 0.2K
13:48 100.84 100.84 100.84 100.84 0.0K
13:49 100.83 100.83 100.71 100.71 0.9K
13:50 100.71 100.71 100.71 100.71 0.0K
13:51 100.59 100.59 100.59 100.59 0.2K
13:52 100.59 100.59 100.59 100.59 0.3K
13:53 100.59 100.59 100.59 100.59 0.2K
13:54 100.59 100.59 100.59 100.59 0.0K
13:55 100.59 100.59 100.57 100.57 1.4K
13:56 100.57 100.59 100.57 100.59 0.7K
13:57 100.59 100.67 100.59 100.65 0.6K
13:58 100.65 100.65 100.65 100.65 0.1K
13:59 100.75 100.75 100.75 100.75 1.1K
14:00 100.81 100.81 100.79 100.79 0.7K
14:01 100.79 100.79 100.79 100.79 0.0K
14:02 100.78 100.78 100.78 100.78 0.5K
14:03 100.78 100.78 100.78 100.78 0.3K
14:04 100.78 100.78 100.77 100.77 0.2K
14:05 100.77 100.78 100.77 100.78 0.3K
14:06 100.81 100.81 100.73 100.81 1.6K
14:07 100.76 100.90 100.76 100.90 1.6K
14:08 100.91 101.15 100.91 101.15 2.8K
14:09 101.27 101.27 101.27 101.27 0.5K
14:10 101.19 101.23 101.19 101.23 0.9K
14:11 101.20 101.20 101.20 101.20 0.4K
14:12 101.20 101.50 101.20 101.28 8.5K
14:13 101.28 101.28 101.28 101.28 0.7K
14:14 101.28 101.28 101.28 101.28 0.2K
14:15 101.32 101.40 101.32 101.40 1.1K
14:16 101.40 101.42 101.40 101.42 0.5K
14:17 101.42 101.42 101.42 101.42 0.3K
14:18 101.42 101.42 101.42 101.42 0.2K
14:19 101.42 101.42 101.42 101.42 0.3K
14:20 101.42 101.42 101.38 101.38 0.7K
14:21 101.38 101.38 101.38 101.38 0.3K
14:22 101.38 101.38 101.38 101.38 1.2K
14:23 101.38 101.38 101.33 101.33 1.2K
14:24 101.33 101.43 101.31 101.43 3.1K
14:25 101.45 101.50 101.39 101.50 3.2K
14:26 101.51 101.61 101.51 101.61 2.2K
14:27 101.61 101.61 101.50 101.50 1.2K
14:28 101.50 101.50 101.50 101.50 0.2K
14:29 101.50 101.50 101.50 101.50 0.1K
14:30 101.50 101.58 101.50 101.58 0.2K
14:31 101.58 101.65 101.58 101.63 5.3K
14:32 101.63 101.63 101.63 101.63 0.1K
14:33 101.63 101.64 101.62 101.62 1.0K
14:34 101.62 101.62 101.62 101.62 0.4K
14:35 101.62 101.62 101.62 101.62 0.5K
14:36 101.62 101.62 101.54 101.54 0.9K
14:37 101.54 101.54 101.54 101.54 0.2K
14:38 101.54 101.54 101.54 101.54 0.1K
14:39 101.54 101.59 101.54 101.59 0.8K
14:40 101.59 101.59 101.59 101.59 0.0K
14:41 101.59 101.59 101.59 101.59 0.2K
14:42 101.55 101.58 101.55 101.58 0.5K
14:43 101.58 101.63 101.57 101.57 0.8K
14:44 101.57 101.63 101.57 101.63 0.7K
14:45 101.63 101.63 101.63 101.63 0.2K
14:46 101.63 101.63 101.63 101.63 0.1K
14:47 101.60 101.60 101.60 101.60 0.7K
14:48 101.52 101.55 101.52 101.55 4.2K
14:49 101.55 101.71 101.55 101.71 1.3K
14:50 101.71 101.71 101.71 101.71 0.0K
14:51 101.71 101.71 101.71 101.71 0.5K
14:52 101.71 101.71 101.65 101.65 0.5K
14:53 101.67 101.67 101.67 101.67 0.3K
14:54 101.67 101.67 101.67 101.67 0.4K
14:55 101.67 101.67 101.67 101.67 1.6K
14:56 101.65 101.65 101.64 101.64 0.8K
14:57 101.64 101.64 101.62 101.62 1.4K
14:58 101.52 101.52 101.50 101.51 2.3K
14:59 101.51 101.51 101.48 101.48 0.5K
15:00 101.48 101.48 101.35 101.35 7.7K
15:01 101.35 101.43 101.35 101.43 0.9K
15:02 101.43 101.43 101.41 101.41 0.2K
15:03 101.44 101.44 101.44 101.44 0.6K
15:04 101.44 101.52 101.44 101.50 1.7K
15:05 101.50 101.59 101.50 101.59 0.5K
15:06 101.59 101.59 101.59 101.59 0.1K
15:07 101.59 101.59 101.59 101.59 0.2K
15:08 101.59 101.64 101.53 101.53 1.2K
15:09 101.53 101.53 101.53 101.53 0.1K
15:10 101.53 101.57 101.53 101.56 0.7K
15:11 101.56 101.56 101.53 101.53 1.1K
15:12 101.53 101.53 101.53 101.53 0.6K
15:13 101.53 101.62 101.53 101.62 0.1K
15:14 101.62 101.72 101.62 101.66 1.8K
15:15 101.66 101.66 101.66 101.66 1.8K
15:16 101.66 101.66 101.45 101.45 4.1K
15:17 101.45 101.46 101.45 101.46 0.4K
15:18 101.46 101.46 101.46 101.46 0.8K
15:19 101.46 101.57 101.46 101.57 1.6K
15:20 101.57 101.57 101.57 101.57 1.0K
15:21 101.69 101.69 101.69 101.69 0.7K
15:22 101.69 101.69 101.69 101.69 0.4K
15:23 101.69 101.69 101.69 101.69 0.4K
15:24 101.69 101.69 101.69 101.69 0.2K
15:25 101.79 101.79 101.79 101.79 1.6K
15:26 101.79 101.85 101.79 101.85 1.2K
15:27 101.92 101.93 101.92 101.93 1.2K
15:28 101.93 102.00 101.93 102.00 0.7K
15:29 102.00 102.01 102.00 102.01 0.3K
15:30 102.01 102.01 102.01 102.01 0.6K
15:31 102.01 102.01 101.88 101.88 15.2K
15:32 101.96 102.08 101.92 102.08 4.4K
15:33 102.08 102.08 101.98 101.98 2.7K
15:34 101.98 101.98 101.91 101.91 0.6K
15:35 101.91 101.91 101.91 101.91 0.1K
15:36 101.95 101.95 101.90 101.90 1.5K
15:37 101.90 101.90 101.89 101.89 0.7K
15:38 101.89 101.89 101.89 101.89 0.8K
15:39 101.88 101.95 101.88 101.95 2.6K
15:40 102.00 102.00 101.89 101.89 1.4K
15:41 101.89 101.91 101.89 101.91 0.5K
15:42 101.98 101.98 101.93 101.93 1.7K
15:43 101.95 101.95 101.80 101.80 8.6K
15:44 101.80 101.80 101.80 101.80 0.6K
15:45 101.81 101.99 101.81 101.99 6.1K
15:46 101.93 101.94 101.91 101.91 1.0K
15:47 101.91 102.05 101.91 102.05 3.4K
15:48 101.95 101.95 101.95 101.95 1.1K
15:49 101.95 101.95 101.85 101.85 1.2K
15:50 101.85 101.92 101.85 101.92 2.8K
15:51 101.92 102.01 101.92 102.01 2.3K
15:52 101.93 101.93 101.80 101.80 3.2K
15:53 101.80 101.84 101.80 101.84 3.9K
15:54 101.84 101.85 101.80 101.83 3.0K
15:55 101.83 101.83 101.75 101.75 6.9K
15:56 101.59 101.72 101.57 101.72 7.0K
15:57 101.72 101.75 101.72 101.75 6.6K
15:58 101.73 101.85 101.70 101.77 8.8K
15:59 101.77 101.80 101.73 101.73 14.9K
16:00 101.68 101.77 101.66 101.75 206.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음