DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.48
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 102.50 102.84 100.87 102.84 6.3K
09:32 102.84 102.87 102.58 102.87 1.7K
09:33 102.87 102.87 102.87 102.87 0.1K
09:34 102.87 103.51 102.80 103.51 6.6K
09:35 103.75 103.99 103.75 103.99 2.0K
09:36 103.99 103.99 103.83 103.83 0.7K
09:37 103.83 103.83 103.83 103.83 0.3K
09:38 103.33 104.08 103.33 104.08 1.9K
09:39 104.08 104.46 104.08 104.39 1.3K
09:40 104.57 104.57 104.57 104.57 0.5K
09:41 104.56 104.56 104.56 104.56 0.5K
09:42 104.56 104.56 104.56 104.56 0.0K
09:43 104.36 104.38 104.36 104.38 1.5K
09:44 104.24 104.24 104.24 104.24 0.1K
09:45 104.24 104.24 104.24 104.24 0.1K
09:46 104.24 104.24 104.23 104.23 1.9K
09:47 104.34 104.36 104.34 104.36 0.9K
09:48 104.24 104.37 104.24 104.37 0.3K
09:49 104.37 104.37 104.22 104.22 21.4K
09:50 104.22 104.22 104.22 104.22 0.7K
09:51 104.22 104.22 104.00 104.06 9.9K
09:52 104.02 104.02 103.94 103.94 6.8K
09:53 103.93 103.97 103.93 103.97 2.6K
09:54 103.97 103.97 103.96 103.96 0.4K
09:55 103.96 103.96 103.96 103.96 0.2K
09:56 103.96 103.96 103.84 103.84 5.7K
09:57 103.84 103.86 103.84 103.86 1.0K
09:58 103.84 103.84 103.59 103.59 6.9K
09:59 103.59 103.66 103.59 103.66 1.6K
10:00 103.66 103.66 103.62 103.62 2.1K
10:01 103.78 103.78 103.73 103.73 1.8K
10:02 103.73 103.73 103.73 103.73 0.2K
10:03 103.73 103.73 103.73 103.73 0.3K
10:04 103.73 103.73 103.73 103.73 0.2K
10:05 103.83 103.83 103.83 103.83 0.7K
10:06 103.86 103.86 103.86 103.86 1.5K
10:07 103.86 103.86 103.85 103.85 0.4K
10:08 103.85 103.96 103.85 103.96 1.3K
10:09 103.96 103.96 103.92 103.92 0.1K
10:10 103.92 103.92 103.92 103.92 0.2K
10:11 103.92 103.92 103.85 103.85 0.2K
10:12 103.87 103.87 103.87 103.87 0.5K
10:13 103.87 103.87 103.74 103.74 2.2K
10:14 103.74 103.74 103.74 103.74 0.0K
10:15 103.74 103.75 103.74 103.75 0.4K
10:16 103.75 103.75 103.75 103.75 0.2K
10:17 103.75 103.75 103.74 103.74 0.4K
10:18 103.74 103.74 103.74 103.74 2.3K
10:19 103.74 103.75 103.74 103.75 0.3K
10:20 103.75 103.75 103.75 103.75 0.1K
10:21 103.75 103.79 103.75 103.75 2.0K
10:22 103.75 103.82 103.65 103.79 6.3K
10:23 103.73 103.73 103.62 103.62 23.9K
10:24 103.60 103.64 103.60 103.64 2.2K
10:25 103.63 103.74 103.63 103.74 4.0K
10:26 103.78 103.78 103.74 103.74 0.7K
10:27 103.74 103.77 103.74 103.77 0.4K
10:28 103.77 103.77 103.77 103.77 1.2K
10:29 103.77 103.83 103.77 103.83 0.2K
10:30 103.91 103.91 103.91 103.91 2.6K
10:31 103.91 103.91 103.91 103.91 0.0K
10:32 103.91 103.99 103.83 103.99 2.3K
10:33 103.99 103.99 103.94 103.98 1.4K
10:34 103.98 103.98 103.98 103.98 0.3K
10:35 103.96 103.96 103.96 103.96 0.2K
10:36 103.96 103.96 103.80 103.80 0.3K
10:37 103.80 103.94 103.80 103.94 1.0K
10:38 103.94 103.94 103.94 103.94 0.2K
10:39 103.94 104.15 103.94 104.15 3.4K
10:40 104.15 104.15 104.06 104.06 0.8K
10:41 104.06 104.17 104.06 104.17 0.8K
10:42 104.17 104.18 104.17 104.18 0.5K
10:43 104.17 104.18 104.09 104.09 1.9K
10:44 104.09 104.09 104.09 104.09 0.3K
10:45 104.09 104.18 104.09 104.18 0.8K
10:46 104.18 104.18 104.18 104.18 0.2K
10:47 104.18 104.18 104.12 104.12 0.4K
10:48 104.12 104.12 104.12 104.12 0.6K
10:49 104.12 104.26 104.12 104.26 0.7K
10:50 104.26 104.29 104.24 104.25 3.1K
10:51 104.29 104.29 104.25 104.25 2.6K
10:52 104.25 104.25 104.25 104.25 0.3K
10:53 104.25 104.25 104.25 104.25 0.4K
10:54 104.25 104.25 104.25 104.25 1.3K
10:55 104.25 104.34 104.25 104.34 1.6K
10:56 104.34 104.34 104.34 104.34 0.2K
10:57 104.34 104.48 104.34 104.48 6.7K
10:58 104.42 104.46 104.42 104.46 2.8K
10:59 104.46 104.48 104.46 104.48 0.7K
11:00 104.48 104.48 104.48 104.48 0.5K
11:01 104.48 104.48 104.48 104.48 0.7K
11:02 104.57 104.57 104.52 104.52 0.7K
11:03 104.50 104.50 104.47 104.47 2.1K
11:04 104.47 104.47 104.42 104.42 0.3K
11:05 104.42 104.42 104.42 104.42 0.3K
11:06 104.42 104.42 104.31 104.31 1.7K
11:07 104.31 104.31 104.25 104.25 0.4K
11:08 104.25 104.25 104.22 104.22 0.6K
11:09 104.22 104.23 104.22 104.23 2.7K
11:10 104.22 104.27 104.22 104.27 0.6K
11:11 104.27 104.27 104.23 104.23 0.7K
11:12 104.23 104.28 104.23 104.23 1.4K
11:13 104.23 104.23 104.19 104.19 4.3K
11:14 104.19 104.19 104.15 104.15 1.3K
11:15 104.15 104.18 104.15 104.18 2.1K
11:16 104.21 104.21 104.01 104.01 6.0K
11:17 104.01 104.01 104.01 104.01 0.0K
11:18 104.01 104.02 103.92 103.92 1.4K
11:19 103.92 103.92 103.92 103.92 1.1K
11:20 103.92 103.92 103.92 103.92 0.0K
11:21 103.92 103.93 103.90 103.90 0.9K
11:22 103.90 103.90 103.86 103.86 0.7K
11:23 103.90 103.90 103.90 103.90 0.3K
11:24 103.90 103.90 103.86 103.86 0.6K
11:25 103.86 103.93 103.86 103.93 0.7K
11:26 103.93 103.98 103.92 103.98 0.8K
11:27 103.98 104.05 103.98 104.05 2.8K
11:28 104.01 104.01 104.01 104.01 0.2K
11:29 104.01 104.01 104.01 104.01 0.0K
11:30 104.01 104.02 104.01 104.02 0.3K
11:31 104.02 104.02 104.02 104.02 0.2K
11:32 104.01 104.13 104.01 104.10 1.9K
11:33 104.10 104.10 104.10 104.10 0.6K
11:34 104.10 104.10 104.10 104.10 0.1K
11:35 104.16 104.16 104.08 104.08 0.4K
11:36 104.08 104.08 104.08 104.08 0.2K
11:37 104.08 104.13 103.97 103.97 4.6K
11:38 103.97 103.97 103.97 103.97 0.2K
11:39 103.97 104.06 103.97 104.06 1.3K
11:40 104.06 104.06 104.03 104.03 0.1K
11:41 104.03 104.03 104.03 104.03 0.3K
11:42 104.03 104.03 103.92 103.92 1.7K
11:43 103.97 103.97 103.90 103.97 1.4K
11:44 103.94 103.94 103.90 103.90 3.1K
11:45 103.90 103.92 103.90 103.92 0.6K
11:46 103.92 103.92 103.82 103.92 3.2K
11:47 103.99 103.99 103.99 103.99 0.6K
11:48 103.99 103.99 103.96 103.96 0.5K
11:49 103.96 103.97 103.96 103.97 0.3K
11:50 103.97 104.04 103.97 104.04 1.4K
11:51 104.04 104.07 104.01 104.07 0.9K
11:52 104.06 104.06 104.06 104.06 0.8K
11:53 104.06 104.06 104.06 104.06 0.1K
11:54 104.06 104.06 104.00 104.00 0.4K
11:55 104.00 104.04 104.00 104.04 0.2K
11:56 104.04 104.04 104.04 104.04 1.0K
11:57 104.04 104.05 104.04 104.05 0.6K
11:58 104.05 104.05 103.99 103.99 0.7K
11:59 103.99 104.01 103.99 104.01 0.6K
12:00 104.01 104.07 104.01 104.07 0.1K
12:01 104.07 104.07 104.07 104.07 0.0K
12:02 104.07 104.07 103.94 103.94 0.9K
12:03 103.94 103.94 103.93 103.93 0.6K
12:04 103.93 103.93 103.93 103.93 0.5K
12:05 103.93 103.93 103.93 103.93 0.1K
12:06 103.93 103.93 103.91 103.91 0.5K
12:07 103.91 103.98 103.91 103.94 1.2K
12:08 103.94 103.94 103.93 103.93 1.5K
12:09 103.93 103.93 103.93 103.93 0.3K
12:10 103.93 103.93 103.93 103.93 0.5K
12:11 103.93 103.94 103.93 103.94 0.5K
12:12 103.94 103.94 103.94 103.94 0.4K
12:13 103.94 103.96 103.94 103.96 0.1K
12:14 103.96 103.96 103.93 103.93 0.3K
12:15 103.94 103.94 103.87 103.87 3.4K
12:16 103.87 103.92 103.87 103.92 2.9K
12:17 103.92 103.92 103.92 103.92 0.3K
12:18 103.92 103.92 103.92 103.92 0.4K
12:19 103.92 103.92 103.92 103.92 0.1K
12:20 103.92 103.92 103.88 103.88 1.9K
12:21 103.88 104.03 103.88 104.03 2.9K
12:22 104.03 104.03 103.97 103.97 0.2K
12:23 103.95 103.97 103.95 103.97 0.5K
12:24 103.97 103.97 103.97 103.97 0.5K
12:25 103.97 103.97 103.97 103.97 0.3K
12:26 103.97 104.04 103.97 104.04 0.6K
12:27 104.03 104.03 104.03 104.03 0.1K
12:28 104.03 104.03 104.03 104.03 0.4K
12:29 104.07 104.07 104.03 104.03 0.4K
12:30 104.03 104.03 104.03 104.03 0.4K
12:31 104.03 104.03 104.03 104.03 0.0K
12:32 104.00 104.00 104.00 104.00 0.9K
12:33 104.00 104.00 104.00 104.00 0.6K
12:34 104.00 104.09 104.00 104.09 2.1K
12:35 104.06 104.06 104.06 104.06 0.2K
12:36 104.06 104.11 104.06 104.11 1.4K
12:37 104.17 104.27 104.17 104.27 1.9K
12:38 104.31 104.31 104.29 104.29 1.0K
12:39 104.29 104.29 104.29 104.29 0.2K
12:40 104.24 104.24 104.24 104.24 0.5K
12:41 104.24 104.24 104.24 104.24 0.3K
12:42 104.24 104.26 104.24 104.26 0.5K
12:43 104.26 104.26 104.26 104.26 0.1K
12:44 104.26 104.26 104.18 104.18 0.7K
12:45 104.16 104.16 104.10 104.10 0.7K
12:46 104.10 104.10 104.10 104.10 0.3K
12:47 104.10 104.10 104.10 104.10 0.3K
12:48 104.10 104.10 104.10 104.10 1.1K
12:49 104.10 104.17 104.10 104.17 0.8K
12:50 104.17 104.17 104.17 104.17 0.0K
12:51 104.17 104.20 104.17 104.18 0.7K
12:52 104.18 104.18 104.18 104.18 0.1K
12:53 104.18 104.18 104.18 104.18 0.5K
12:54 104.18 104.18 104.18 104.18 0.1K
12:55 104.18 104.18 104.18 104.18 0.1K
12:56 104.18 104.18 104.12 104.12 0.8K
12:57 104.12 104.12 104.11 104.11 0.7K
12:58 104.07 104.07 104.07 104.07 0.3K
12:59 104.08 104.08 104.08 104.08 0.5K
13:00 104.08 104.08 104.08 104.08 0.1K
13:01 104.08 104.08 103.93 103.93 2.2K
13:02 103.93 103.93 103.93 103.93 0.4K
13:03 103.93 103.94 103.93 103.93 1.6K
13:04 103.93 103.93 103.93 103.93 0.2K
13:05 103.93 103.93 103.93 103.93 0.3K
13:06 103.93 103.93 103.93 103.93 0.0K
13:07 103.93 103.93 103.93 103.93 0.1K
13:08 103.93 103.94 103.93 103.94 0.2K
13:09 103.94 103.94 103.93 103.93 0.2K
13:10 103.93 103.93 103.93 103.93 0.0K
13:11 103.93 103.93 103.92 103.93 0.7K
13:12 103.93 103.98 103.93 103.94 11.1K
13:13 103.93 103.94 103.93 103.94 1.5K
13:14 103.94 104.01 103.94 104.01 2.9K
13:15 104.01 104.01 104.01 104.01 2.2K
13:16 104.01 104.01 103.99 103.99 0.2K
13:17 103.99 103.99 103.99 103.99 0.0K
13:18 103.97 103.97 103.91 103.91 2.2K
13:19 103.92 103.92 103.92 103.92 0.2K
13:20 103.92 103.96 103.91 103.96 1.6K
13:21 103.96 103.96 103.75 103.75 5.8K
13:22 103.75 103.75 103.75 103.75 0.4K
13:23 103.75 103.75 103.75 103.75 0.6K
13:24 103.75 103.75 103.69 103.69 1.3K
13:25 103.69 103.69 103.62 103.62 0.4K
13:26 103.62 103.62 103.62 103.62 0.0K
13:27 103.62 103.68 103.62 103.68 1.2K
13:28 103.68 103.75 103.68 103.75 1.0K
13:29 103.75 103.75 103.75 103.75 0.3K
13:30 103.75 103.75 103.75 103.75 1.0K
13:31 103.75 103.77 103.75 103.77 0.4K
13:32 103.77 103.77 103.77 103.77 0.3K
13:33 103.77 103.77 103.73 103.73 0.4K
13:34 103.69 103.69 103.64 103.64 1.8K
13:35 103.64 103.67 103.64 103.67 5.4K
13:36 103.63 103.63 103.57 103.60 1.4K
13:37 103.60 103.60 103.60 103.60 0.0K
13:38 103.60 103.60 103.58 103.58 0.1K
13:39 103.58 103.58 103.58 103.58 0.1K
13:40 103.58 103.58 103.58 103.58 0.1K
13:41 103.58 103.58 103.58 103.58 0.1K
13:42 103.53 103.56 103.53 103.54 2.4K
13:43 103.54 103.54 103.44 103.44 3.8K
13:44 103.43 103.43 103.43 103.43 0.6K
13:45 103.43 103.43 103.43 103.43 1.1K
13:46 103.42 103.42 103.42 103.42 8.1K
13:47 103.42 103.46 103.42 103.46 3.9K
13:48 103.46 103.46 103.46 103.46 0.2K
13:49 103.46 103.60 103.46 103.60 2.6K
13:50 103.60 103.60 103.60 103.60 0.9K
13:51 103.63 103.63 103.63 103.63 0.5K
13:52 103.67 103.67 103.63 103.63 0.7K
13:53 103.63 103.63 103.63 103.63 0.3K
13:54 103.63 103.63 103.63 103.63 0.5K
13:55 103.63 103.63 103.63 103.63 1.0K
13:56 103.63 103.63 103.63 103.63 0.7K
13:57 103.63 103.63 103.63 103.63 0.8K
13:58 103.67 103.67 103.63 103.63 0.4K
13:59 103.67 103.67 103.61 103.61 7.4K
14:00 103.61 103.61 103.52 103.52 2.0K
14:01 103.52 103.58 103.52 103.58 1.2K
14:02 103.59 103.59 103.59 103.59 0.3K
14:03 103.59 103.59 103.59 103.59 0.2K
14:04 103.59 103.59 103.53 103.59 2.6K
14:05 103.59 103.59 103.59 103.59 0.1K
14:06 103.59 103.59 103.59 103.59 0.0K
14:07 103.60 103.60 103.60 103.60 1.0K
14:08 103.60 103.60 103.58 103.58 0.5K
14:09 103.61 103.61 103.61 103.61 2.0K
14:10 103.61 103.63 103.61 103.62 1.7K
14:11 103.62 103.68 103.62 103.68 1.0K
14:12 103.68 103.70 103.66 103.70 2.2K
14:13 103.70 103.78 103.70 103.78 2.5K
14:14 103.78 103.78 103.78 103.78 0.3K
14:15 103.80 103.81 103.80 103.81 0.9K
14:16 103.81 103.82 103.81 103.82 0.4K
14:17 103.82 103.82 103.82 103.82 0.8K
14:18 103.82 103.87 103.82 103.87 0.3K
14:19 103.82 103.87 103.82 103.87 1.6K
14:20 103.87 103.91 103.87 103.91 2.6K
14:21 103.91 103.91 103.88 103.88 0.7K
14:22 103.88 103.89 103.88 103.89 4.9K
14:23 103.89 103.89 103.88 103.88 0.6K
14:24 103.88 103.89 103.87 103.89 0.7K
14:25 103.89 103.96 103.82 103.96 25.6K
14:26 103.96 103.96 103.96 103.96 0.2K
14:27 103.96 103.98 103.93 103.98 0.4K
14:28 103.98 103.98 103.91 103.91 0.4K
14:29 103.92 103.92 103.91 103.92 0.8K
14:30 103.92 103.97 103.91 103.97 1.3K
14:31 103.94 103.94 103.94 103.94 0.7K
14:32 103.98 103.98 103.98 103.98 0.3K
14:33 103.98 103.98 103.94 103.94 2.3K
14:34 103.94 103.94 103.94 103.94 0.2K
14:35 103.94 103.94 103.94 103.94 0.0K
14:36 103.94 103.94 103.94 103.94 0.2K
14:37 103.94 103.94 103.86 103.86 0.4K
14:38 103.86 103.86 103.86 103.86 0.0K
14:39 103.86 103.86 103.86 103.86 0.2K
14:40 103.86 103.94 103.86 103.94 0.6K
14:41 103.94 103.94 103.94 103.94 0.2K
14:42 103.94 103.94 103.89 103.89 5.4K
14:43 103.87 103.87 103.80 103.80 7.2K
14:44 103.80 103.80 103.80 103.80 0.6K
14:45 103.80 103.80 103.72 103.72 1.2K
14:46 103.72 103.72 103.72 103.72 0.1K
14:47 103.72 103.72 103.72 103.72 0.5K
14:48 103.72 103.72 103.53 103.53 4.4K
14:49 103.54 103.54 103.47 103.52 0.8K
14:50 103.52 103.52 103.51 103.51 0.7K
14:51 103.51 103.54 103.51 103.54 0.6K
14:52 103.51 103.55 103.51 103.54 10.5K
14:53 103.51 103.51 103.51 103.51 1.3K
14:54 103.51 103.51 103.51 103.51 0.7K
14:55 103.51 103.52 103.51 103.52 0.8K
14:56 103.52 103.55 103.47 103.55 1.4K
14:57 103.51 103.51 103.51 103.51 0.3K
14:58 103.51 103.57 103.51 103.57 2.0K
14:59 103.61 103.61 103.56 103.56 0.5K
15:00 103.56 103.56 103.56 103.56 0.6K
15:01 103.56 103.61 103.53 103.61 13.3K
15:02 103.61 103.61 103.59 103.59 0.7K
15:03 103.59 103.59 103.59 103.59 0.2K
15:04 103.59 103.69 103.59 103.69 3.3K
15:05 103.69 103.69 103.69 103.69 0.3K
15:06 103.69 103.73 103.69 103.73 0.9K
15:07 103.73 103.78 103.73 103.78 0.2K
15:08 103.78 103.78 103.78 103.78 0.6K
15:09 103.78 103.78 103.74 103.74 1.2K
15:10 103.74 103.85 103.74 103.85 2.9K
15:11 103.80 103.80 103.80 103.80 0.6K
15:12 103.80 103.80 103.80 103.80 0.3K
15:13 103.80 103.80 103.76 103.79 1.0K
15:14 103.76 103.76 103.73 103.73 2.3K
15:15 103.73 103.73 103.72 103.72 0.4K
15:16 103.72 103.74 103.72 103.74 2.7K
15:17 103.72 103.72 103.71 103.71 0.5K
15:18 103.75 103.75 103.75 103.75 1.3K
15:19 103.75 103.75 103.75 103.75 0.1K
15:20 103.75 103.77 103.75 103.77 1.5K
15:21 103.77 103.77 103.77 103.77 0.1K
15:22 103.81 103.81 103.76 103.76 0.4K
15:23 103.76 103.76 103.76 103.76 0.9K
15:24 103.76 103.76 103.76 103.76 0.3K
15:25 103.76 103.76 103.76 103.76 0.7K
15:26 103.76 103.80 103.76 103.80 0.9K
15:27 103.80 103.80 103.75 103.75 1.1K
15:28 103.75 103.75 103.75 103.75 2.7K
15:29 103.75 103.75 103.70 103.74 3.2K
15:30 103.74 103.74 103.70 103.73 1.0K
15:31 103.73 103.73 103.67 103.67 4.9K
15:32 103.67 103.69 103.55 103.55 5.7K
15:33 103.55 103.63 103.55 103.63 4.5K
15:34 103.63 103.63 103.57 103.57 0.9K
15:35 103.59 103.59 103.59 103.59 0.5K
15:36 103.59 103.59 103.59 103.59 0.7K
15:37 103.59 103.59 103.55 103.55 2.4K
15:38 103.55 103.62 103.55 103.62 4.4K
15:39 103.64 103.64 103.63 103.63 1.6K
15:40 103.63 103.67 103.62 103.62 1.0K
15:41 103.62 103.72 103.62 103.72 4.1K
15:42 103.70 103.72 103.70 103.72 1.3K
15:43 103.72 103.80 103.72 103.80 3.2K
15:44 103.72 103.72 103.71 103.72 3.2K
15:45 103.75 103.75 103.73 103.73 1.6K
15:46 103.75 103.77 103.75 103.77 1.9K
15:47 103.76 103.77 103.71 103.76 4.7K
15:48 103.76 103.76 103.75 103.76 1.1K
15:49 103.76 103.76 103.76 103.76 0.6K
15:50 103.75 103.75 103.74 103.74 7.8K
15:51 103.74 103.76 103.74 103.76 4.7K
15:52 103.73 103.77 103.73 103.77 12.0K
15:53 103.76 103.76 103.73 103.73 3.6K
15:54 103.74 103.74 103.64 103.64 9.2K
15:55 103.64 103.64 103.64 103.64 3.0K
15:56 103.60 103.65 103.60 103.64 11.1K
15:57 103.64 103.65 103.61 103.64 15.1K
15:58 103.64 103.66 103.62 103.65 13.3K
15:59 103.65 103.74 103.64 103.68 22.0K
16:00 103.65 103.65 103.57 103.58 128.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음