DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.48
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 103.29 104.46 103.29 103.58 3.5K
09:32 103.58 103.60 103.58 103.60 0.7K
09:33 103.60 103.60 103.60 103.60 0.0K
09:34 103.60 103.60 103.60 103.60 0.3K
09:35 103.60 103.60 103.60 103.60 0.4K
09:36 103.57 103.57 103.35 103.35 0.3K
09:37 103.35 103.35 103.35 103.35 0.0K
09:38 103.35 103.42 103.35 103.42 0.4K
09:39 103.34 103.34 102.92 102.92 6.0K
09:40 102.92 102.92 102.92 102.92 1.3K
09:41 102.92 102.92 102.92 102.92 0.1K
09:42 102.92 102.92 102.92 102.92 0.1K
09:43 102.92 102.92 102.92 102.92 0.0K
09:44 102.92 102.92 102.92 102.92 1.2K
09:45 102.92 102.92 102.92 102.92 0.3K
09:46 102.92 102.92 102.92 102.92 0.4K
09:47 103.10 103.18 103.10 103.18 1.9K
09:48 103.18 103.18 103.18 103.18 0.8K
09:49 103.18 103.18 103.11 103.11 1.5K
09:50 103.11 103.11 103.11 103.11 0.0K
09:51 103.11 103.11 103.11 103.11 0.2K
09:52 102.97 102.97 102.97 102.97 0.3K
09:53 102.97 102.97 102.97 102.97 0.0K
09:54 103.16 103.16 103.16 103.16 0.2K
09:55 103.03 103.03 103.03 103.03 0.4K
09:56 103.03 103.17 103.03 103.17 0.2K
09:57 103.17 103.26 103.17 103.26 1.6K
09:58 103.26 103.26 103.26 103.26 0.2K
09:59 103.26 103.26 103.26 103.26 0.2K
10:00 103.28 103.28 103.28 103.28 1.1K
10:01 103.28 103.28 102.84 102.84 2.9K
10:02 102.84 102.84 102.55 102.55 2.3K
10:03 102.33 102.38 102.26 102.38 0.7K
10:04 102.33 102.33 102.26 102.26 0.3K
10:05 102.26 102.26 102.17 102.17 0.5K
10:06 102.08 102.27 102.08 102.27 0.4K
10:07 102.11 102.11 102.09 102.09 0.2K
10:08 102.09 102.09 102.09 102.09 0.1K
10:09 102.12 102.21 102.04 102.21 1.7K
10:10 102.21 102.21 102.21 102.21 0.4K
10:11 102.21 102.21 102.21 102.21 0.2K
10:12 102.21 102.21 102.21 102.21 0.1K
10:13 102.21 102.21 102.21 102.21 0.1K
10:14 102.21 102.21 102.21 102.21 0.0K
10:15 102.21 102.21 102.16 102.16 1.3K
10:16 102.16 102.24 102.15 102.24 2.5K
10:17 102.17 102.23 102.16 102.16 1.7K
10:18 102.16 102.16 102.16 102.16 0.4K
10:19 102.16 102.16 102.16 102.16 0.0K
10:20 102.20 102.20 102.18 102.18 0.8K
10:21 102.18 102.30 102.18 102.30 1.1K
10:22 102.30 102.30 102.30 102.30 0.0K
10:23 102.30 102.30 102.30 102.30 0.1K
10:24 102.30 102.30 102.30 102.30 0.0K
10:25 102.30 102.30 102.30 102.30 0.5K
10:26 102.30 102.30 102.30 102.30 0.4K
10:27 102.30 102.30 102.30 102.30 0.1K
10:28 102.30 102.30 102.30 102.30 0.3K
10:29 102.54 102.54 102.53 102.53 1.9K
10:30 102.53 102.53 102.53 102.53 0.2K
10:31 102.53 102.53 102.53 102.53 0.1K
10:32 102.53 102.53 102.53 102.53 0.4K
10:33 102.53 102.53 102.53 102.53 0.2K
10:34 102.53 102.60 102.51 102.60 1.7K
10:35 102.60 102.60 102.60 102.60 0.1K
10:36 102.60 102.60 102.60 102.60 0.7K
10:37 102.60 102.65 102.60 102.65 0.4K
10:38 102.65 102.66 102.65 102.66 0.1K
10:39 102.66 102.66 102.54 102.54 1.2K
10:40 102.54 102.54 102.54 102.54 0.4K
10:41 102.26 102.26 102.26 102.26 0.2K
10:42 102.26 102.26 102.25 102.25 0.3K
10:43 102.34 102.34 102.34 102.34 0.6K
10:44 102.34 102.34 102.34 102.34 0.4K
10:45 102.34 102.34 102.29 102.29 0.2K
10:46 102.29 102.29 102.29 102.29 0.4K
10:47 102.29 102.29 102.29 102.29 0.1K
10:48 102.29 102.55 102.29 102.55 1.6K
10:49 102.55 102.55 102.44 102.44 0.7K
10:50 102.46 102.46 102.46 102.46 0.6K
10:51 102.46 102.73 102.46 102.73 0.8K
10:52 102.84 102.91 102.84 102.91 1.2K
10:53 102.91 102.91 102.91 102.91 0.4K
10:54 102.91 102.91 102.91 102.91 0.0K
10:55 102.91 102.95 102.91 102.95 1.7K
10:56 102.95 103.08 102.95 103.08 1.3K
10:57 103.08 103.08 103.08 103.08 0.1K
10:58 103.08 103.08 103.08 103.08 0.0K
10:59 103.08 103.08 103.08 103.08 0.3K
11:00 103.08 103.25 103.08 103.25 0.8K
11:01 103.25 103.25 103.25 103.25 0.2K
11:02 103.25 103.44 103.25 103.44 0.6K
11:03 103.44 103.48 103.44 103.48 1.5K
11:04 103.48 103.48 103.48 103.48 0.0K
11:05 103.42 103.42 103.42 103.42 0.5K
11:06 103.42 103.42 103.25 103.25 1.1K
11:07 103.25 103.41 103.25 103.41 1.2K
11:08 103.41 103.41 103.31 103.31 0.5K
11:09 103.31 103.31 103.31 103.31 0.1K
11:10 103.31 103.31 103.31 103.31 0.0K
11:11 103.25 103.25 103.25 103.25 2.2K
11:12 103.25 103.36 103.14 103.14 2.3K
11:13 103.14 103.24 103.14 103.24 1.6K
11:14 103.18 103.18 103.18 103.18 0.6K
11:15 103.18 103.34 103.18 103.34 0.7K
11:16 103.34 103.34 103.34 103.34 0.2K
11:17 103.34 103.40 103.34 103.35 0.8K
11:18 103.35 103.35 103.35 103.35 1.0K
11:19 103.30 103.30 103.30 103.30 0.2K
11:20 103.30 103.30 103.30 103.30 0.0K
11:21 103.30 103.30 103.30 103.30 0.0K
11:22 103.30 103.38 103.30 103.38 3.4K
11:23 103.38 103.44 103.35 103.35 1.2K
11:24 103.35 103.35 103.35 103.35 0.0K
11:25 103.35 103.39 103.35 103.39 0.8K
11:26 103.39 103.39 103.39 103.39 0.1K
11:27 103.39 103.39 103.39 103.39 0.3K
11:28 103.35 103.48 103.35 103.48 1.0K
11:29 103.48 103.58 103.48 103.58 2.7K
11:30 103.51 103.51 103.51 103.51 0.1K
11:31 103.51 103.51 103.46 103.46 0.8K
11:32 103.42 103.48 103.42 103.48 0.9K
11:33 103.48 103.48 103.48 103.48 0.1K
11:34 103.48 103.48 103.48 103.48 0.1K
11:35 103.48 103.48 103.48 103.48 0.0K
11:36 103.31 103.39 103.31 103.39 5.1K
11:37 103.39 103.39 103.39 103.39 0.6K
11:38 103.39 103.49 103.39 103.49 0.3K
11:39 103.49 103.49 103.49 103.49 0.0K
11:40 103.49 103.57 103.39 103.57 2.0K
11:41 103.54 103.61 103.54 103.61 2.3K
11:42 103.61 103.64 103.61 103.64 0.5K
11:43 103.64 103.64 103.64 103.64 0.3K
11:44 103.64 103.64 103.64 103.64 0.0K
11:45 103.64 103.64 103.54 103.54 1.0K
11:46 103.54 103.54 103.54 103.54 0.2K
11:47 103.54 103.59 103.54 103.59 0.5K
11:48 103.59 103.59 103.55 103.55 0.1K
11:49 103.55 103.55 103.55 103.55 0.2K
11:50 103.55 103.55 103.55 103.55 0.2K
11:51 103.48 103.48 103.13 103.13 7.6K
11:52 103.12 103.16 103.12 103.15 1.6K
11:53 103.15 103.15 103.13 103.13 0.5K
11:54 103.13 103.13 103.13 103.13 0.2K
11:55 103.13 103.13 103.13 103.13 0.2K
11:56 103.13 103.22 103.13 103.22 1.1K
11:57 103.22 103.22 103.14 103.14 0.5K
11:58 103.14 103.14 102.96 103.01 3.9K
11:59 103.01 103.01 103.01 103.01 0.0K
12:00 103.01 103.04 103.01 103.04 2.4K
12:01 103.04 103.18 103.04 103.18 1.4K
12:02 103.18 103.18 103.18 103.18 0.0K
12:03 103.18 103.19 103.18 103.19 0.9K
12:04 103.19 103.19 103.19 103.19 0.1K
12:05 103.19 103.19 103.19 103.19 0.0K
12:06 103.19 103.19 103.19 103.19 0.0K
12:07 103.19 103.19 103.19 103.19 0.1K
12:08 103.19 103.19 103.13 103.13 0.6K
12:09 103.13 103.13 103.05 103.13 0.9K
12:10 103.13 103.13 103.13 103.13 0.3K
12:11 103.13 103.13 103.13 103.13 0.7K
12:12 103.13 103.13 103.13 103.13 0.2K
12:13 103.13 103.13 103.13 103.13 0.1K
12:14 103.13 103.13 103.13 103.13 0.8K
12:15 103.13 103.24 103.13 103.24 1.3K
12:16 103.24 103.28 103.24 103.28 1.3K
12:17 103.28 103.28 103.28 103.28 0.2K
12:18 103.28 103.28 103.28 103.28 0.3K
12:19 103.28 103.28 103.28 103.28 0.3K
12:20 103.32 103.32 103.23 103.23 2.0K
12:21 103.23 103.23 103.23 103.23 0.3K
12:22 103.23 103.23 103.23 103.23 0.2K
12:23 103.23 103.24 103.23 103.24 0.8K
12:24 103.24 103.28 103.24 103.28 1.3K
12:25 103.28 103.28 103.28 103.28 0.2K
12:26 103.28 103.48 103.28 103.48 2.1K
12:27 103.39 103.39 103.38 103.38 2.3K
12:28 103.41 103.41 103.41 103.41 1.1K
12:29 103.41 103.41 103.32 103.32 1.0K
12:30 103.32 103.32 103.32 103.32 0.3K
12:31 103.32 103.39 103.32 103.39 0.5K
12:32 103.39 103.47 103.39 103.47 0.3K
12:33 103.47 103.47 103.47 103.47 0.1K
12:34 103.47 103.47 103.47 103.47 0.0K
12:35 103.47 103.47 103.47 103.47 0.2K
12:36 103.47 103.47 103.39 103.39 0.8K
12:37 103.39 103.48 103.39 103.48 0.5K
12:38 103.46 103.46 103.45 103.45 1.0K
12:39 103.45 103.45 103.45 103.45 0.1K
12:40 103.45 103.45 103.45 103.45 0.0K
12:41 103.45 103.45 103.45 103.45 1.2K
12:42 103.45 103.45 103.45 103.45 0.4K
12:43 103.45 103.45 103.45 103.45 0.1K
12:44 103.45 103.45 103.33 103.38 2.4K
12:45 103.38 103.41 103.38 103.41 0.4K
12:46 103.41 103.41 103.41 103.41 0.2K
12:47 103.41 103.41 103.33 103.33 0.5K
12:48 103.33 103.33 103.33 103.33 0.1K
12:49 103.33 103.36 103.33 103.36 0.3K
12:50 103.36 103.36 103.36 103.36 0.2K
12:51 103.36 103.36 103.36 103.36 0.5K
12:52 103.33 103.33 103.33 103.33 0.4K
12:53 103.33 103.33 103.30 103.30 0.7K
12:54 103.43 103.43 103.43 103.43 2.5K
12:55 103.43 103.43 103.43 103.43 0.2K
12:56 103.48 103.54 103.48 103.54 1.6K
12:57 103.54 103.54 103.54 103.54 0.0K
12:58 103.54 103.54 103.47 103.47 0.1K
12:59 103.45 103.45 103.45 103.45 1.6K
13:00 103.45 103.58 103.45 103.58 1.8K
13:01 103.58 103.58 103.58 103.58 0.1K
13:02 103.58 103.58 103.58 103.58 0.0K
13:03 103.59 103.75 103.59 103.75 2.2K
13:04 103.75 103.75 103.75 103.75 0.1K
13:05 103.75 103.75 103.75 103.75 0.0K
13:06 103.75 103.75 103.53 103.53 1.8K
13:07 103.53 103.53 103.50 103.50 0.9K
13:08 103.50 103.51 103.50 103.51 1.9K
13:09 103.51 103.51 103.46 103.46 1.0K
13:10 103.46 103.46 103.46 103.46 0.2K
13:11 103.49 103.49 103.49 103.49 0.5K
13:12 103.49 103.56 103.49 103.56 1.1K
13:13 103.56 103.60 103.56 103.60 1.1K
13:14 103.54 103.54 103.51 103.51 1.2K
13:15 103.51 103.54 103.51 103.54 0.6K
13:16 103.54 103.57 103.54 103.57 0.5K
13:17 103.57 103.57 103.57 103.57 0.1K
13:18 103.57 103.59 103.57 103.59 0.5K
13:19 103.59 103.61 103.59 103.61 0.7K
13:20 103.69 103.69 103.62 103.63 2.6K
13:21 103.63 103.63 103.63 103.63 0.1K
13:22 103.63 103.63 103.63 103.63 0.3K
13:23 103.63 103.63 103.63 103.63 1.1K
13:24 103.63 103.63 103.63 103.63 0.1K
13:25 103.63 103.63 103.63 103.63 0.3K
13:26 103.63 103.63 103.63 103.63 0.0K
13:27 103.63 103.79 103.63 103.79 4.5K
13:28 103.79 103.85 103.79 103.85 0.7K
13:29 103.85 103.85 103.79 103.79 0.3K
13:30 103.79 103.79 103.79 103.79 0.4K
13:31 103.79 103.86 103.79 103.84 2.2K
13:32 103.84 103.92 103.84 103.86 1.6K
13:33 103.86 103.86 103.86 103.86 0.7K
13:34 103.86 103.86 103.82 103.84 5.0K
13:35 103.84 103.89 103.84 103.89 1.1K
13:36 103.89 103.89 103.87 103.87 4.2K
13:37 103.87 103.91 103.84 103.84 1.0K
13:38 103.84 104.01 103.84 104.01 3.5K
13:39 104.01 104.01 103.86 103.99 3.3K
13:40 104.05 104.05 104.01 104.01 1.5K
13:41 104.01 104.19 104.01 104.19 5.4K
13:42 104.29 104.29 104.19 104.19 1.0K
13:43 104.11 104.11 104.10 104.10 2.9K
13:44 104.10 104.10 104.01 104.01 1.1K
13:45 104.05 104.12 104.05 104.10 3.3K
13:46 104.10 104.10 104.10 104.10 0.5K
13:47 104.10 104.10 104.10 104.10 0.5K
13:48 104.10 104.10 104.07 104.07 0.4K
13:49 104.07 104.07 104.07 104.07 0.3K
13:50 104.07 104.07 104.07 104.07 0.0K
13:51 104.07 104.07 103.94 103.94 5.1K
13:52 103.94 103.94 103.94 103.94 0.2K
13:53 103.94 104.06 103.94 104.06 1.0K
13:54 104.06 104.06 104.06 104.06 0.1K
13:55 104.06 104.12 104.06 104.12 1.2K
13:56 104.12 104.12 104.12 104.12 0.1K
13:57 104.12 104.12 104.04 104.04 0.2K
13:58 104.04 104.10 104.04 104.06 1.9K
13:59 104.06 104.06 104.06 104.06 0.6K
14:00 104.06 104.06 104.06 104.06 0.5K
14:01 104.06 104.06 104.05 104.05 0.8K
14:02 104.05 104.06 104.05 104.06 0.3K
14:03 104.06 104.18 104.06 104.18 1.4K
14:04 104.15 104.19 104.15 104.19 0.9K
14:05 104.19 104.19 104.19 104.19 0.5K
14:06 104.19 104.21 104.19 104.21 0.6K
14:07 104.26 104.28 104.26 104.28 0.7K
14:08 104.28 104.28 104.28 104.28 1.2K
14:09 104.29 104.35 104.28 104.35 4.2K
14:10 104.35 104.35 104.35 104.35 0.3K
14:11 104.35 104.35 104.35 104.35 0.2K
14:12 104.35 104.35 104.35 104.35 0.5K
14:13 104.35 104.41 104.35 104.38 2.4K
14:14 104.38 104.38 104.34 104.34 2.3K
14:15 104.28 104.28 104.13 104.13 4.3K
14:16 104.10 104.10 104.08 104.08 1.1K
14:17 104.08 104.08 104.07 104.07 0.2K
14:18 104.07 104.07 104.07 104.07 0.6K
14:19 104.07 104.07 104.06 104.06 0.6K
14:20 104.06 104.06 104.06 104.06 0.2K
14:21 104.06 104.06 104.06 104.06 0.1K
14:22 104.06 104.06 103.97 103.97 1.8K
14:23 103.97 103.97 103.94 103.94 0.3K
14:24 103.91 103.91 103.91 103.91 1.6K
14:25 103.91 103.91 103.91 103.91 0.1K
14:26 103.91 103.92 103.91 103.92 0.3K
14:27 103.92 103.92 103.92 103.92 0.3K
14:28 103.92 103.98 103.91 103.98 1.0K
14:29 103.98 103.98 103.98 103.98 0.1K
14:30 103.98 103.98 103.94 103.94 0.2K
14:31 103.93 103.93 103.84 103.84 1.3K
14:32 103.83 103.89 103.83 103.88 2.1K
14:33 103.88 103.88 103.87 103.87 0.2K
14:34 103.87 103.87 103.87 103.87 0.2K
14:35 103.87 103.87 103.86 103.86 0.3K
14:36 103.86 103.86 103.86 103.86 0.2K
14:37 103.86 103.91 103.86 103.91 0.8K
14:38 103.91 103.91 103.91 103.91 0.0K
14:39 103.96 103.96 103.92 103.92 0.9K
14:40 103.92 103.92 103.88 103.88 0.7K
14:41 103.88 103.88 103.88 103.88 0.1K
14:42 103.80 103.85 103.80 103.85 1.9K
14:43 103.85 103.85 103.83 103.83 0.3K
14:44 103.82 103.84 103.82 103.84 1.7K
14:45 103.84 103.89 103.84 103.89 1.5K
14:46 103.89 103.89 103.89 103.89 0.1K
14:47 103.89 103.89 103.89 103.89 0.2K
14:48 103.89 103.89 103.79 103.79 2.0K
14:49 103.79 103.79 103.79 103.79 0.2K
14:50 103.79 103.79 103.79 103.79 0.1K
14:51 103.79 103.82 103.79 103.82 1.2K
14:52 103.82 103.82 103.82 103.82 0.0K
14:53 103.82 103.83 103.80 103.80 0.9K
14:54 103.80 103.80 103.67 103.67 1.4K
14:55 103.67 103.67 103.67 103.67 0.2K
14:56 103.67 103.74 103.67 103.74 0.8K
14:57 103.74 103.74 103.74 103.74 0.1K
14:58 103.74 103.74 103.71 103.71 0.5K
14:59 103.67 103.67 103.59 103.59 1.5K
15:00 103.60 103.60 103.60 103.60 0.9K
15:01 103.60 103.60 103.60 103.60 0.0K
15:02 103.60 103.60 103.50 103.54 1.0K
15:03 103.49 103.49 103.47 103.47 1.4K
15:04 103.47 103.47 103.47 103.47 0.2K
15:05 103.47 103.47 103.47 103.47 0.5K
15:06 103.47 103.47 103.43 103.43 0.6K
15:07 103.43 103.48 103.43 103.44 1.2K
15:08 103.44 103.44 103.44 103.44 0.1K
15:09 103.44 103.44 103.44 103.44 0.2K
15:10 103.44 103.44 103.34 103.34 1.2K
15:11 103.34 103.34 103.34 103.34 0.1K
15:12 103.34 103.34 103.34 103.34 0.2K
15:13 103.34 103.34 103.33 103.33 1.1K
15:14 103.33 103.33 103.29 103.29 0.6K
15:15 103.29 103.37 103.29 103.34 1.5K
15:16 103.34 103.34 103.34 103.34 0.5K
15:17 103.34 103.34 103.34 103.34 0.8K
15:18 103.38 103.38 103.28 103.28 1.5K
15:19 103.28 103.28 103.26 103.26 0.8K
15:20 103.26 103.26 103.26 103.26 0.1K
15:21 103.26 103.26 103.26 103.26 0.5K
15:22 103.19 103.19 103.17 103.17 1.0K
15:23 103.16 103.16 103.12 103.12 1.4K
15:24 103.15 103.21 103.15 103.19 2.4K
15:25 103.18 103.18 103.18 103.18 0.5K
15:26 103.18 103.18 103.18 103.18 2.6K
15:27 103.18 103.18 103.18 103.18 0.2K
15:28 103.18 103.30 103.18 103.23 1.9K
15:29 103.23 103.23 103.19 103.19 1.7K
15:30 103.22 103.22 103.22 103.22 0.8K
15:31 103.25 103.29 103.25 103.29 0.9K
15:32 103.19 103.19 103.19 103.19 0.3K
15:33 103.19 103.23 103.19 103.20 1.7K
15:34 103.20 103.20 103.20 103.20 0.3K
15:35 103.20 103.20 103.20 103.20 0.8K
15:36 103.17 103.18 103.08 103.08 3.6K
15:37 103.06 103.06 103.06 103.06 2.4K
15:38 103.06 103.06 103.04 103.04 1.3K
15:39 103.04 103.09 103.04 103.08 2.1K
15:40 103.08 103.13 103.08 103.13 1.6K
15:41 103.13 103.26 103.13 103.26 2.6K
15:42 103.26 103.26 103.23 103.23 0.7K
15:43 103.23 103.23 103.23 103.23 0.8K
15:44 103.17 103.24 103.13 103.24 4.8K
15:45 103.24 103.24 103.21 103.21 2.0K
15:46 103.19 103.21 103.19 103.21 1.2K
15:47 103.19 103.19 103.19 103.19 0.8K
15:48 103.24 103.27 103.17 103.27 2.9K
15:49 103.27 103.27 103.23 103.23 1.4K
15:50 103.25 103.25 103.23 103.23 1.5K
15:51 103.18 103.20 103.16 103.18 5.6K
15:52 103.23 103.25 103.22 103.22 6.2K
15:53 103.22 103.24 103.22 103.24 3.0K
15:54 103.22 103.33 103.22 103.28 4.3K
15:55 103.28 103.34 103.27 103.27 9.0K
15:56 103.27 103.34 103.26 103.34 8.1K
15:57 103.34 103.41 103.31 103.41 10.1K
15:58 103.41 103.41 103.37 103.39 21.4K
15:59 103.38 103.44 103.38 103.40 16.0K
16:00 103.36 103.52 103.36 103.49 161.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음