DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.48
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 105.49 107.99 105.49 106.22 19.5K
09:32 106.01 106.01 105.59 105.59 1.1K
09:33 105.59 105.84 105.59 105.84 0.9K
09:34 105.84 105.88 105.84 105.88 0.3K
09:35 106.11 106.11 106.06 106.06 1.6K
09:36 106.06 106.06 105.92 105.92 3.7K
09:37 105.92 106.02 105.92 106.02 1.5K
09:38 105.94 106.00 105.69 105.69 2.8K
09:39 105.69 105.69 105.39 105.39 1.5K
09:40 105.37 105.37 105.37 105.37 0.6K
09:41 105.37 105.37 105.37 105.37 0.1K
09:42 104.89 104.89 104.52 104.67 4.3K
09:43 104.67 104.67 104.66 104.66 25.8K
09:44 104.66 104.66 104.59 104.59 3.2K
09:45 104.58 104.62 104.58 104.62 0.9K
09:46 104.37 104.83 104.37 104.83 1.3K
09:47 104.83 104.93 104.68 104.89 9.2K
09:48 104.89 104.89 104.71 104.85 11.1K
09:49 104.85 104.85 104.54 104.65 8.6K
09:50 104.65 104.65 104.41 104.65 0.7K
09:51 104.65 104.78 104.65 104.78 1.5K
09:52 104.78 104.95 104.78 104.88 2.2K
09:53 104.88 104.93 104.88 104.93 1.0K
09:54 104.93 104.93 104.93 104.93 15.2K
09:55 104.93 105.25 104.93 105.25 1.1K
09:56 105.25 105.25 105.14 105.14 6.2K
09:57 105.12 105.27 105.12 105.27 0.6K
09:58 105.27 105.27 105.27 105.27 0.0K
09:59 105.27 105.49 105.27 105.49 1.1K
10:00 105.49 105.49 105.34 105.34 1.6K
10:01 105.34 105.34 105.01 105.11 5.5K
10:02 105.11 105.11 104.97 104.97 2.1K
10:03 104.97 104.97 104.72 104.72 1.6K
10:04 104.83 104.83 104.60 104.62 1.8K
10:05 104.64 104.64 104.55 104.55 1.1K
10:06 104.55 104.55 104.54 104.54 0.4K
10:07 104.52 104.52 104.51 104.51 2.2K
10:08 104.51 104.51 104.50 104.50 0.4K
10:09 104.50 104.50 104.50 104.50 0.6K
10:10 104.50 104.50 104.50 104.50 0.4K
10:11 104.50 104.50 104.48 104.48 3.3K
10:12 104.48 104.48 104.40 104.40 1.1K
10:13 104.40 104.40 104.32 104.32 0.4K
10:14 104.32 104.32 104.32 104.32 0.3K
10:15 104.32 104.32 104.32 104.32 0.2K
10:16 104.32 104.47 104.32 104.47 5.4K
10:17 104.18 104.30 104.18 104.30 1.0K
10:18 104.30 104.30 104.30 104.30 0.6K
10:19 104.30 104.42 104.30 104.42 0.5K
10:20 104.42 104.42 104.31 104.31 1.1K
10:21 104.31 104.43 104.31 104.31 1.5K
10:22 104.53 104.53 104.45 104.45 1.4K
10:23 104.45 104.45 104.31 104.33 1.3K
10:24 104.33 104.38 104.33 104.38 0.8K
10:25 104.45 104.45 104.42 104.42 0.8K
10:26 104.42 104.42 104.10 104.10 1.9K
10:27 104.10 104.16 104.10 104.16 1.2K
10:28 104.16 104.16 104.16 104.16 0.2K
10:29 104.16 104.16 104.16 104.16 0.1K
10:30 104.16 104.16 104.10 104.10 0.8K
10:31 104.10 104.10 104.06 104.06 0.3K
10:32 103.97 104.36 103.97 104.36 2.8K
10:33 104.36 104.36 104.36 104.36 0.0K
10:34 104.32 104.42 104.32 104.33 1.5K
10:35 104.36 104.36 104.18 104.18 0.6K
10:36 104.18 104.25 104.06 104.06 1.9K
10:37 104.06 104.19 104.06 104.19 1.5K
10:38 104.19 104.19 104.19 104.19 0.2K
10:39 104.19 104.19 104.19 104.19 0.2K
10:40 104.11 104.25 104.11 104.25 0.9K
10:41 104.25 104.25 104.25 104.25 0.2K
10:42 104.25 104.25 104.25 104.25 0.2K
10:43 104.25 104.25 104.25 104.25 0.2K
10:44 104.25 104.25 104.17 104.17 0.2K
10:45 104.17 104.17 104.17 104.17 0.1K
10:46 104.17 104.17 104.17 104.17 0.0K
10:47 104.17 104.17 104.17 104.17 0.9K
10:48 104.15 104.15 104.15 104.15 0.3K
10:49 104.15 104.15 104.15 104.15 0.5K
10:50 104.41 104.43 104.41 104.43 2.0K
10:51 104.23 104.32 104.23 104.32 6.9K
10:52 104.32 104.32 104.31 104.31 0.2K
10:53 104.31 104.31 104.17 104.17 0.6K
10:54 104.17 104.17 104.13 104.13 1.7K
10:55 104.13 104.15 104.13 104.15 0.6K
10:56 104.15 104.15 103.89 103.89 2.8K
10:57 103.89 103.89 103.87 103.87 0.5K
10:58 103.86 103.86 103.79 103.79 1.1K
10:59 103.79 103.79 103.56 103.62 1.8K
11:00 103.62 103.62 103.56 103.56 1.2K
11:01 103.56 103.56 103.53 103.53 0.6K
11:02 103.51 103.51 103.51 103.51 0.7K
11:03 103.38 103.38 103.28 103.36 3.0K
11:04 103.46 103.46 103.34 103.34 2.0K
11:05 103.23 103.23 103.17 103.17 1.7K
11:06 103.16 103.16 103.08 103.08 2.4K
11:07 103.23 103.28 103.23 103.28 1.5K
11:08 103.38 103.39 103.23 103.23 1.6K
11:09 103.23 103.23 103.23 103.23 0.3K
11:10 103.24 103.24 103.24 103.24 2.0K
11:11 103.24 103.39 103.24 103.39 0.5K
11:12 103.42 103.50 103.42 103.45 2.8K
11:13 103.45 103.45 103.45 103.45 0.2K
11:14 103.45 103.51 103.45 103.51 0.6K
11:15 103.51 103.51 103.51 103.51 0.4K
11:16 103.52 103.52 103.51 103.51 0.6K
11:17 103.51 103.51 103.51 103.51 0.9K
11:18 103.51 103.51 103.51 103.51 0.0K
11:19 103.51 103.51 103.51 103.51 0.3K
11:20 103.51 103.51 103.51 103.51 0.1K
11:21 103.51 103.51 103.37 103.37 0.3K
11:22 103.37 103.66 103.37 103.65 1.2K
11:23 103.65 103.65 103.57 103.57 0.6K
11:24 103.64 103.72 103.64 103.72 1.2K
11:25 103.75 103.75 103.56 103.56 0.6K
11:26 103.56 103.80 103.56 103.80 1.7K
11:27 103.80 103.86 103.79 103.86 0.5K
11:28 103.84 103.84 103.84 103.84 3.1K
11:29 103.84 103.85 103.74 103.83 4.1K
11:30 103.83 103.83 103.66 103.66 6.6K
11:31 103.71 103.71 103.71 103.71 0.7K
11:32 103.65 103.77 103.65 103.77 1.3K
11:33 103.66 103.74 103.66 103.74 0.5K
11:34 103.74 103.74 103.64 103.64 0.1K
11:35 103.64 103.84 103.64 103.84 0.6K
11:36 103.84 103.87 103.70 103.70 0.6K
11:37 103.70 103.70 103.58 103.58 1.3K
11:38 103.58 103.58 103.29 103.29 1.4K
11:39 103.29 103.29 103.29 103.29 0.3K
11:40 103.29 103.29 103.29 103.29 0.1K
11:41 103.29 103.63 103.29 103.63 1.0K
11:42 103.63 103.74 103.51 103.51 0.5K
11:43 103.51 103.66 103.51 103.66 1.4K
11:44 103.66 103.66 103.52 103.52 0.3K
11:45 103.52 103.52 103.52 103.52 0.2K
11:46 103.52 103.92 103.52 103.86 10.8K
11:47 103.85 103.85 103.85 103.85 1.0K
11:48 103.85 103.85 103.85 103.85 0.4K
11:49 103.85 103.94 103.85 103.94 0.5K
11:50 103.93 103.99 103.93 103.99 0.5K
11:51 103.99 103.99 103.99 103.99 0.5K
11:52 103.99 103.99 103.92 103.92 1.1K
11:53 103.92 103.92 103.92 103.92 0.4K
11:54 103.92 104.04 103.87 103.87 1.7K
11:55 103.87 103.87 103.87 103.87 0.4K
11:56 103.87 103.91 103.87 103.91 0.7K
11:57 103.91 103.91 103.91 103.91 0.6K
11:58 103.91 103.91 103.91 103.91 0.1K
11:59 103.91 103.97 103.91 103.97 1.3K
12:00 103.97 104.09 103.97 104.09 0.5K
12:01 104.09 104.09 104.09 104.09 0.3K
12:02 104.09 104.09 104.00 104.00 1.1K
12:03 104.00 104.00 104.00 104.00 0.1K
12:04 104.00 104.00 104.00 104.00 0.3K
12:05 104.00 104.07 103.98 104.07 0.9K
12:06 104.07 104.07 103.95 103.99 0.8K
12:07 103.99 104.08 103.99 104.08 0.7K
12:08 103.93 103.93 103.93 103.93 1.3K
12:09 104.00 104.00 104.00 104.00 1.1K
12:10 104.00 104.00 103.89 103.89 0.7K
12:11 103.89 103.89 103.89 103.89 0.1K
12:12 103.89 103.89 103.88 103.88 0.9K
12:13 103.93 103.96 103.87 103.87 4.6K
12:14 103.79 103.88 103.79 103.88 0.7K
12:15 103.88 103.96 103.88 103.96 0.7K
12:16 103.81 103.81 103.81 103.81 0.5K
12:17 103.81 103.92 103.81 103.83 0.7K
12:18 103.83 103.83 103.83 103.83 0.2K
12:19 103.83 103.98 103.83 103.92 1.9K
12:20 103.92 103.92 103.92 103.92 0.2K
12:21 103.92 103.92 103.91 103.91 0.2K
12:22 103.95 103.95 103.95 103.95 1.5K
12:23 103.95 103.95 103.95 103.95 0.2K
12:24 103.98 103.98 103.98 103.98 0.2K
12:25 103.98 103.98 103.98 103.98 0.9K
12:26 104.11 104.11 104.07 104.11 1.4K
12:27 104.11 104.14 104.11 104.14 0.8K
12:28 104.14 104.26 104.14 104.26 0.6K
12:29 104.26 104.26 104.26 104.26 0.6K
12:30 104.26 104.30 104.26 104.30 0.8K
12:31 104.30 104.39 104.30 104.39 3.3K
12:32 104.39 104.39 104.39 104.39 0.5K
12:33 104.39 104.39 104.33 104.33 2.0K
12:34 104.33 104.33 104.33 104.33 0.1K
12:35 104.33 104.33 104.33 104.33 0.2K
12:36 104.33 104.33 104.33 104.33 0.2K
12:37 104.33 104.33 104.19 104.19 0.9K
12:38 104.22 104.22 104.22 104.22 2.0K
12:39 104.22 104.22 104.17 104.17 0.6K
12:40 104.17 104.17 104.14 104.14 0.3K
12:41 104.14 104.14 104.14 104.14 0.2K
12:42 104.14 104.14 104.14 104.14 0.5K
12:43 104.14 104.14 104.14 104.14 0.2K
12:44 104.14 104.14 104.14 104.14 0.8K
12:45 104.07 104.13 104.07 104.13 1.6K
12:46 104.13 104.13 103.99 104.07 0.3K
12:47 104.07 104.07 104.07 104.07 0.3K
12:48 104.07 104.07 104.07 104.07 0.9K
12:49 104.15 104.35 104.15 104.35 0.9K
12:50 104.35 104.35 104.35 104.35 0.0K
12:51 104.35 104.35 104.35 104.35 0.3K
12:52 104.35 104.35 104.35 104.35 0.4K
12:53 104.35 104.35 104.35 104.35 0.3K
12:54 104.35 104.35 104.35 104.35 0.1K
12:55 104.35 104.35 104.35 104.35 0.3K
12:56 104.35 104.35 104.35 104.35 0.1K
12:57 104.35 104.35 104.35 104.35 0.3K
12:58 104.35 104.40 104.35 104.40 0.9K
12:59 104.48 104.48 104.34 104.34 3.4K
13:00 104.34 104.34 104.34 104.34 0.3K
13:01 104.34 104.34 104.34 104.34 0.4K
13:02 104.34 104.34 104.25 104.25 0.3K
13:03 104.25 104.25 104.25 104.25 0.5K
13:04 104.25 104.25 104.25 104.25 0.1K
13:05 104.25 104.25 104.20 104.20 1.0K
13:06 104.20 104.20 104.20 104.20 0.1K
13:07 104.20 104.20 104.20 104.20 0.1K
13:08 104.20 104.20 104.20 104.20 0.2K
13:09 104.20 104.27 104.20 104.27 1.3K
13:10 104.27 104.32 104.27 104.32 0.3K
13:11 104.32 104.37 104.32 104.32 3.3K
13:12 104.32 104.32 104.32 104.32 0.2K
13:13 104.32 104.34 104.32 104.34 0.8K
13:14 104.34 104.34 104.34 104.34 0.3K
13:15 104.34 104.35 104.34 104.35 0.4K
13:16 104.32 104.32 104.32 104.32 1.3K
13:17 104.38 104.38 104.37 104.37 2.9K
13:18 104.37 104.37 104.36 104.36 1.0K
13:19 104.36 104.42 104.36 104.42 0.9K
13:20 104.42 104.42 104.42 104.42 0.1K
13:21 104.44 104.44 104.41 104.41 3.5K
13:22 104.41 104.41 104.41 104.41 0.2K
13:23 104.41 104.41 104.41 104.41 0.1K
13:24 104.41 104.49 104.41 104.49 0.6K
13:25 104.54 104.54 104.54 104.54 0.6K
13:26 104.54 104.54 104.54 104.54 0.1K
13:27 104.54 104.59 104.54 104.59 0.2K
13:28 104.59 104.59 104.59 104.59 0.3K
13:29 104.59 104.59 104.57 104.57 1.6K
13:30 104.59 104.59 104.49 104.49 0.8K
13:31 104.49 104.49 104.49 104.49 0.6K
13:32 104.49 104.50 104.46 104.50 1.2K
13:33 104.50 104.50 104.42 104.42 0.7K
13:34 104.42 104.42 104.42 104.42 0.3K
13:35 104.42 104.42 104.42 104.42 0.1K
13:36 104.42 104.42 104.42 104.42 0.2K
13:37 104.42 104.42 104.42 104.42 0.2K
13:38 104.42 104.50 104.42 104.50 1.3K
13:39 104.50 104.50 104.50 104.50 0.2K
13:40 104.50 104.50 104.50 104.50 0.2K
13:41 104.50 104.55 104.49 104.49 2.2K
13:42 104.49 104.49 104.49 104.49 0.2K
13:43 104.49 104.49 104.45 104.45 0.9K
13:44 104.45 104.47 104.45 104.47 1.1K
13:45 104.47 104.47 104.47 104.47 0.1K
13:46 104.51 104.51 104.48 104.48 1.6K
13:47 104.48 104.50 104.48 104.49 0.5K
13:48 104.49 104.49 104.42 104.46 0.7K
13:49 104.46 104.46 104.46 104.46 0.5K
13:50 104.38 104.44 104.38 104.44 0.4K
13:51 104.44 104.44 104.39 104.39 0.5K
13:52 104.39 104.39 104.39 104.39 0.2K
13:53 104.39 104.44 104.39 104.44 0.4K
13:54 104.44 104.47 104.39 104.47 0.4K
13:55 104.47 104.54 104.47 104.54 1.7K
13:56 104.58 104.58 104.55 104.57 1.2K
13:57 104.57 104.57 104.57 104.57 0.1K
13:58 104.64 104.69 104.64 104.69 1.4K
13:59 104.69 104.69 104.69 104.69 0.7K
14:00 104.69 104.69 104.69 104.69 0.0K
14:01 104.69 104.69 104.64 104.64 0.6K
14:02 104.64 104.64 104.64 104.64 0.3K
14:03 104.64 104.64 104.64 104.64 0.2K
14:04 104.64 104.64 104.64 104.64 0.3K
14:05 104.64 104.64 104.55 104.55 0.7K
14:06 104.55 104.55 104.43 104.43 0.7K
14:07 104.43 104.43 104.43 104.43 0.3K
14:08 104.36 104.36 104.36 104.36 1.0K
14:09 104.36 104.36 104.36 104.36 0.3K
14:10 104.36 104.36 104.31 104.31 1.4K
14:11 104.25 104.25 104.25 104.25 1.0K
14:12 104.25 104.25 104.25 104.25 0.2K
14:13 104.25 104.27 104.25 104.27 0.2K
14:14 104.27 104.35 104.27 104.35 1.5K
14:15 104.35 104.35 104.31 104.31 0.4K
14:16 104.31 104.31 104.24 104.24 0.5K
14:17 104.24 104.24 104.24 104.24 0.2K
14:18 104.24 104.24 104.24 104.24 0.4K
14:19 104.24 104.24 104.24 104.24 0.1K
14:20 104.24 104.24 104.24 104.24 0.0K
14:21 104.24 104.27 104.24 104.27 0.3K
14:22 104.27 104.33 104.27 104.33 0.7K
14:23 104.34 104.34 104.26 104.26 1.2K
14:24 104.22 104.26 104.22 104.26 1.1K
14:25 104.26 104.26 104.26 104.26 0.1K
14:26 104.26 104.26 104.26 104.26 0.3K
14:27 104.26 104.35 104.26 104.35 1.6K
14:28 104.35 104.39 104.35 104.39 1.0K
14:29 104.39 104.39 104.39 104.39 0.2K
14:30 104.39 104.39 104.39 104.39 0.3K
14:31 104.39 104.39 104.35 104.35 0.6K
14:32 104.27 104.27 104.27 104.27 0.9K
14:33 104.27 104.27 104.27 104.27 0.6K
14:34 104.27 104.27 104.25 104.25 0.3K
14:35 104.25 104.25 104.25 104.25 0.4K
14:36 104.25 104.30 104.25 104.30 0.3K
14:37 104.30 104.30 104.30 104.30 0.3K
14:38 104.30 104.30 104.30 104.30 1.3K
14:39 104.30 104.35 104.26 104.32 1.8K
14:40 104.32 104.32 104.32 104.32 0.3K
14:41 104.32 104.37 104.32 104.37 1.6K
14:42 104.37 104.40 104.37 104.40 0.5K
14:43 104.40 104.40 104.24 104.24 2.0K
14:44 104.23 104.23 104.23 104.23 0.6K
14:45 104.23 104.34 104.23 104.34 0.3K
14:46 104.27 104.27 104.25 104.25 1.4K
14:47 104.25 104.25 104.25 104.25 0.7K
14:48 104.12 104.12 104.05 104.05 6.0K
14:49 104.00 104.08 104.00 104.08 2.2K
14:50 104.08 104.08 104.00 104.01 1.5K
14:51 104.08 104.09 104.08 104.09 0.5K
14:52 104.09 104.09 104.08 104.08 0.8K
14:53 104.08 104.08 104.08 104.08 0.1K
14:54 104.16 104.18 104.16 104.18 1.2K
14:55 104.17 104.19 104.17 104.19 1.0K
14:56 104.19 104.20 104.19 104.19 1.1K
14:57 104.19 104.19 104.19 104.19 0.5K
14:58 104.19 104.19 104.19 104.19 0.2K
14:59 104.19 104.29 104.19 104.29 1.2K
15:00 104.29 104.29 104.29 104.29 0.6K
15:01 104.29 104.29 104.20 104.20 2.6K
15:02 104.20 104.20 104.20 104.20 0.1K
15:03 104.20 104.20 104.20 104.20 0.1K
15:04 104.20 104.20 104.15 104.15 0.9K
15:05 104.15 104.15 104.07 104.08 0.9K
15:06 104.10 104.12 104.10 104.12 1.0K
15:07 104.12 104.12 104.12 104.12 0.4K
15:08 104.10 104.17 104.10 104.17 1.2K
15:09 104.07 104.07 104.07 104.07 0.6K
15:10 104.07 104.07 104.07 104.07 0.5K
15:11 104.07 104.07 104.07 104.07 0.3K
15:12 104.07 104.07 104.07 104.07 0.1K
15:13 104.15 104.15 104.15 104.15 1.1K
15:14 104.15 104.15 104.10 104.11 1.6K
15:15 104.11 104.11 103.98 103.98 1.4K
15:16 103.98 103.98 103.98 103.98 0.7K
15:17 103.98 103.98 103.87 103.89 3.6K
15:18 103.89 103.89 103.89 103.89 0.7K
15:19 103.89 104.08 103.89 104.08 3.4K
15:20 104.09 104.14 104.08 104.13 2.7K
15:21 104.13 104.15 104.12 104.15 4.5K
15:22 104.23 104.23 104.15 104.15 3.8K
15:23 104.18 104.20 104.18 104.20 0.5K
15:24 104.20 104.23 104.20 104.23 0.5K
15:25 104.23 104.23 104.12 104.12 2.8K
15:26 104.19 104.19 104.19 104.19 0.5K
15:27 104.19 104.19 104.19 104.19 0.5K
15:28 104.19 104.32 104.17 104.32 1.1K
15:29 104.32 104.32 104.25 104.25 0.5K
15:30 104.31 104.31 104.31 104.31 0.5K
15:31 104.15 104.19 104.15 104.19 3.0K
15:32 104.19 104.19 104.19 104.19 1.1K
15:33 104.19 104.19 103.98 103.98 3.3K
15:34 104.03 104.03 103.99 103.99 1.7K
15:35 103.99 103.99 103.94 103.99 1.5K
15:36 103.99 104.05 103.99 104.04 4.6K
15:37 104.04 104.08 104.01 104.01 1.6K
15:38 104.02 104.04 104.02 104.04 2.9K
15:39 104.05 104.17 104.05 104.17 2.2K
15:40 104.17 104.17 103.97 103.97 2.5K
15:41 103.97 104.01 103.95 103.95 1.8K
15:42 103.95 103.95 103.95 103.95 0.3K
15:43 103.96 104.00 103.96 104.00 2.8K
15:44 104.00 104.00 104.00 104.00 1.3K
15:45 104.00 104.00 103.95 103.95 1.0K
15:46 104.01 104.01 103.94 103.94 1.9K
15:47 103.94 103.94 103.89 103.89 2.6K
15:48 103.89 103.92 103.89 103.92 1.9K
15:49 103.90 103.90 103.86 103.86 2.3K
15:50 104.00 104.06 103.99 103.99 4.0K
15:51 103.99 103.99 103.85 103.85 5.8K
15:52 103.85 103.97 103.85 103.91 6.4K
15:53 103.87 103.97 103.87 103.97 5.5K
15:54 103.95 103.98 103.92 103.98 4.1K
15:55 103.98 103.99 103.91 103.91 4.2K
15:56 103.91 103.93 103.86 103.93 8.5K
15:57 103.89 103.93 103.88 103.92 16.4K
15:58 103.92 103.92 103.83 103.83 12.8K
15:59 103.84 103.84 103.67 103.67 27.0K
16:00 103.56 103.58 103.46 103.49 231.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음