DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.48
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 102.50 108.00 101.17 102.49 8.3K
09:32 102.49 102.71 102.49 102.71 7.1K
09:33 102.71 102.71 102.60 102.68 1.6K
09:34 102.68 102.70 102.55 102.55 20.9K
09:35 102.55 102.62 102.55 102.62 2.0K
09:36 102.62 102.78 102.55 102.78 1.1K
09:37 102.78 102.78 102.53 102.53 0.8K
09:38 102.53 102.53 102.53 102.53 0.3K
09:39 102.53 102.53 102.53 102.53 0.1K
09:40 102.71 102.71 102.71 102.71 2.9K
09:41 102.71 102.71 102.71 102.71 6.2K
09:42 102.71 102.84 102.45 102.84 4.0K
09:43 102.84 102.84 102.84 102.84 0.2K
09:44 102.84 102.84 102.82 102.82 0.4K
09:45 102.82 102.82 102.81 102.81 0.2K
09:46 102.81 102.81 102.81 102.81 0.8K
09:47 102.81 102.82 102.80 102.82 1.6K
09:48 102.82 103.08 102.80 103.08 1.1K
09:49 103.08 103.08 102.82 102.82 2.1K
09:50 102.82 102.82 102.56 102.72 5.1K
09:51 102.72 103.16 102.72 103.16 3.2K
09:52 103.16 103.23 103.16 103.23 0.4K
09:53 103.23 103.23 103.15 103.15 0.2K
09:54 103.15 103.15 102.93 103.14 4.8K
09:55 102.93 102.93 102.93 102.93 2.5K
09:56 102.86 102.86 102.52 102.57 6.7K
09:57 102.57 102.57 102.53 102.53 2.2K
09:58 102.53 102.60 102.53 102.60 1.3K
09:59 102.97 102.97 102.91 102.91 4.5K
10:00 102.91 102.91 102.58 102.58 4.9K
10:01 102.66 102.66 102.65 102.65 2.3K
10:02 102.67 102.77 102.67 102.77 4.0K
10:03 102.79 102.79 102.73 102.73 3.2K
10:04 102.73 102.74 102.55 102.74 0.5K
10:05 102.74 102.74 102.42 102.56 9.0K
10:06 102.43 102.57 102.43 102.57 1.4K
10:07 102.57 102.57 102.57 102.57 0.6K
10:08 102.57 102.57 102.43 102.43 1.2K
10:09 102.43 102.57 102.41 102.50 6.8K
10:10 102.49 102.55 102.37 102.55 3.6K
10:11 102.50 102.62 102.50 102.62 2.0K
10:12 102.62 102.62 102.61 102.61 1.8K
10:13 102.61 102.71 102.61 102.71 1.8K
10:14 102.71 102.79 102.71 102.79 1.6K
10:15 102.79 102.79 102.79 102.79 0.4K
10:16 102.79 102.79 102.65 102.65 1.6K
10:17 102.59 102.63 102.59 102.63 1.0K
10:18 102.63 102.63 102.48 102.48 1.3K
10:19 102.48 102.50 102.48 102.50 0.8K
10:20 102.50 102.50 102.50 102.50 0.6K
10:21 102.50 102.50 102.50 102.50 0.2K
10:22 102.50 102.50 102.50 102.50 0.3K
10:23 102.50 102.50 102.50 102.50 0.3K
10:24 102.77 102.77 102.40 102.40 1.4K
10:25 102.40 102.56 102.40 102.56 0.5K
10:26 102.56 102.56 102.56 102.56 0.3K
10:27 102.42 102.42 102.33 102.33 2.7K
10:28 102.31 102.31 102.20 102.20 2.6K
10:29 102.20 102.50 102.20 102.50 8.8K
10:30 102.50 102.67 102.49 102.49 3.5K
10:31 102.49 102.67 102.49 102.67 0.5K
10:32 102.66 102.66 102.66 102.66 0.8K
10:33 102.52 102.58 102.52 102.58 16.0K
10:34 102.58 102.75 102.58 102.75 4.1K
10:35 102.75 102.76 102.72 102.76 1.6K
10:36 102.76 102.83 102.76 102.83 2.6K
10:37 102.83 102.83 102.55 102.55 3.2K
10:38 102.55 102.55 102.55 102.55 0.2K
10:39 102.55 102.71 102.55 102.71 0.4K
10:40 102.71 102.71 102.71 102.71 0.9K
10:41 102.71 102.71 102.70 102.70 1.0K
10:42 102.70 102.70 102.70 102.70 0.9K
10:43 102.48 102.48 102.28 102.28 2.0K
10:44 102.28 102.33 102.28 102.33 0.8K
10:45 102.41 102.57 102.41 102.57 1.9K
10:46 102.57 102.57 102.50 102.50 1.7K
10:47 102.48 102.52 102.48 102.52 1.3K
10:48 102.52 102.53 102.52 102.53 1.8K
10:49 102.53 102.57 102.52 102.57 2.0K
10:50 102.57 102.57 102.57 102.57 0.8K
10:51 102.56 102.56 102.56 102.56 3.6K
10:52 102.56 102.61 102.56 102.61 1.6K
10:53 102.61 102.71 102.33 102.33 2.2K
10:54 102.44 102.44 102.44 102.44 1.3K
10:55 102.44 102.44 102.38 102.38 0.2K
10:56 102.36 102.39 102.28 102.30 5.2K
10:57 102.30 102.39 102.30 102.39 0.5K
10:58 102.39 102.55 102.39 102.55 1.6K
10:59 102.55 102.55 102.43 102.43 0.8K
11:00 102.58 102.58 102.57 102.58 2.4K
11:01 102.58 102.72 102.58 102.72 1.4K
11:02 102.72 102.74 102.72 102.74 1.5K
11:03 102.74 102.74 102.58 102.58 2.5K
11:04 102.58 102.58 102.58 102.58 0.4K
11:05 102.58 102.58 102.54 102.54 0.5K
11:06 102.54 102.54 102.54 102.54 0.2K
11:07 102.54 102.71 102.54 102.71 0.5K
11:08 102.71 102.71 102.71 102.71 0.2K
11:09 102.71 102.71 102.71 102.71 0.4K
11:10 102.71 102.71 102.66 102.66 0.5K
11:11 102.66 102.66 102.66 102.66 0.2K
11:12 102.66 102.91 102.66 102.91 0.4K
11:13 102.70 102.70 102.68 102.68 0.8K
11:14 102.68 102.68 102.68 102.68 0.2K
11:15 102.68 102.68 102.68 102.68 0.1K
11:16 102.68 102.85 102.68 102.85 0.2K
11:17 102.85 102.85 102.85 102.85 0.1K
11:18 102.55 102.55 102.55 102.55 1.1K
11:19 102.55 102.64 102.55 102.64 1.3K
11:20 102.64 102.64 102.63 102.63 21.9K
11:21 102.63 102.63 102.63 102.63 0.6K
11:22 102.63 102.63 102.63 102.63 1.0K
11:23 102.63 102.63 102.63 102.63 0.2K
11:24 102.63 102.77 102.63 102.77 1.8K
11:25 102.77 102.77 102.61 102.61 4.2K
11:26 102.61 102.61 102.51 102.55 5.0K
11:27 102.55 102.55 102.52 102.53 0.8K
11:28 102.53 102.53 102.53 102.53 0.2K
11:29 102.53 102.53 102.53 102.53 0.5K
11:30 102.53 102.58 102.53 102.58 1.2K
11:31 102.58 102.58 102.58 102.58 0.4K
11:32 102.58 102.58 102.58 102.58 0.1K
11:33 102.58 102.58 102.52 102.52 0.3K
11:34 102.52 102.56 102.52 102.56 2.5K
11:35 102.51 102.51 102.51 102.51 2.5K
11:36 102.35 102.43 102.35 102.43 18.4K
11:37 102.43 102.43 102.43 102.43 0.2K
11:38 102.43 102.51 102.36 102.51 0.7K
11:39 102.51 102.51 102.36 102.36 2.6K
11:40 102.36 102.36 102.21 102.21 2.7K
11:41 102.03 102.03 102.03 102.03 2.4K
11:42 102.03 102.35 102.03 102.35 3.1K
11:43 102.35 102.35 102.35 102.35 0.1K
11:44 102.35 102.35 102.35 102.35 0.2K
11:45 102.22 102.28 102.22 102.22 1.5K
11:46 102.22 102.22 102.22 102.22 0.1K
11:47 102.22 102.22 102.22 102.22 0.8K
11:48 102.22 102.22 102.22 102.22 0.5K
11:49 102.22 102.22 102.22 102.22 0.6K
11:50 102.22 102.22 102.22 102.22 0.2K
11:51 102.22 102.22 102.21 102.22 0.9K
11:52 102.22 102.22 102.22 102.22 0.4K
11:53 102.16 102.30 102.16 102.30 1.6K
11:54 102.30 102.30 102.30 102.30 0.2K
11:55 102.29 102.35 102.29 102.35 3.7K
11:56 102.35 102.35 102.35 102.35 0.7K
11:57 102.35 102.38 102.29 102.38 1.1K
11:58 102.38 102.38 102.38 102.38 0.6K
11:59 102.25 102.25 102.25 102.25 3.2K
12:00 102.25 102.27 102.25 102.27 1.5K
12:01 102.27 102.34 102.27 102.34 0.5K
12:02 102.34 102.34 102.34 102.34 0.2K
12:03 102.34 102.34 102.28 102.28 2.1K
12:04 102.28 102.28 102.28 102.28 0.3K
12:05 102.23 102.26 102.23 102.26 0.5K
12:06 102.26 102.26 102.26 102.26 0.1K
12:07 102.26 102.26 102.26 102.26 0.5K
12:08 102.26 102.26 102.17 102.17 2.4K
12:09 102.17 102.17 102.06 102.06 0.4K
12:10 102.06 102.06 102.06 102.06 0.7K
12:11 101.98 101.98 101.98 101.98 0.6K
12:12 101.98 101.98 101.98 101.98 0.4K
12:13 101.98 102.11 101.98 102.04 0.7K
12:14 102.04 102.16 102.04 102.12 4.3K
12:15 102.13 102.13 102.04 102.04 2.3K
12:16 102.04 102.04 102.03 102.03 1.9K
12:17 102.03 102.03 102.03 102.03 1.2K
12:18 102.03 102.03 102.03 102.03 1.1K
12:19 102.03 102.11 101.96 101.96 1.9K
12:20 102.01 102.01 102.01 102.01 0.8K
12:21 102.01 102.01 101.98 102.01 3.7K
12:22 102.01 102.04 102.01 102.04 0.8K
12:23 102.04 102.04 102.03 102.03 1.1K
12:24 102.03 102.03 102.00 102.00 1.8K
12:25 102.00 102.00 101.94 101.94 1.7K
12:26 101.95 102.01 101.95 102.01 1.1K
12:27 102.01 102.03 101.96 102.03 1.2K
12:28 102.03 102.03 101.95 102.01 1.4K
12:29 102.01 102.01 102.01 102.01 0.2K
12:30 102.01 102.01 101.93 101.93 1.0K
12:31 101.89 101.89 101.89 101.89 3.7K
12:32 101.89 101.89 101.75 101.75 2.6K
12:33 101.75 101.79 101.75 101.79 2.0K
12:34 101.79 101.79 101.79 101.79 0.0K
12:35 101.79 101.79 101.79 101.79 0.2K
12:36 101.79 101.79 101.74 101.74 0.7K
12:37 101.74 101.74 101.74 101.74 0.1K
12:38 101.74 101.74 101.74 101.74 1.7K
12:39 101.74 101.74 101.74 101.74 0.5K
12:40 101.70 101.70 101.70 101.70 18.3K
12:41 101.70 101.70 101.68 101.68 2.3K
12:42 101.68 101.75 101.67 101.75 5.1K
12:43 101.75 101.75 101.75 101.75 0.1K
12:44 101.75 101.75 101.71 101.71 1.8K
12:45 101.74 101.74 101.74 101.74 0.6K
12:46 101.74 101.77 101.74 101.77 0.4K
12:47 101.77 101.77 101.77 101.77 0.5K
12:48 101.77 101.78 101.77 101.78 1.5K
12:49 101.78 101.78 101.78 101.78 0.1K
12:50 101.78 101.78 101.78 101.78 0.5K
12:51 101.78 101.78 101.78 101.78 0.2K
12:52 101.87 101.87 101.84 101.84 0.8K
12:53 101.84 101.84 101.80 101.80 0.2K
12:54 101.80 101.80 101.77 101.77 1.3K
12:55 101.77 101.77 101.77 101.77 0.4K
12:56 101.77 101.77 101.76 101.76 0.6K
12:57 101.76 101.76 101.76 101.76 0.6K
12:58 101.76 101.76 101.70 101.70 3.1K
12:59 101.70 101.73 101.66 101.73 6.5K
13:00 101.59 101.61 101.58 101.58 1.5K
13:01 101.59 101.63 101.57 101.57 3.7K
13:02 101.57 101.77 101.57 101.77 1.8K
13:03 101.77 101.77 101.77 101.77 0.0K
13:04 101.77 101.77 101.71 101.71 0.2K
13:05 101.71 101.71 101.71 101.71 0.4K
13:06 101.71 101.71 101.71 101.71 0.1K
13:07 101.71 101.71 101.71 101.71 0.2K
13:08 101.71 101.84 101.71 101.84 1.9K
13:09 101.84 101.84 101.84 101.84 0.5K
13:10 101.84 101.97 101.84 101.97 0.9K
13:11 101.97 101.97 101.97 101.97 1.0K
13:12 101.97 101.97 101.97 101.97 0.5K
13:13 101.97 102.09 101.97 102.09 0.4K
13:14 102.09 102.15 102.09 102.15 0.7K
13:15 102.15 102.15 102.15 102.15 0.2K
13:16 102.15 102.15 102.15 102.15 0.2K
13:17 102.15 102.19 102.15 102.19 1.5K
13:18 102.19 102.19 102.19 102.19 0.1K
13:19 102.19 102.31 102.19 102.31 3.9K
13:20 102.31 102.31 102.31 102.31 0.3K
13:21 102.31 102.31 102.31 102.31 0.2K
13:22 102.31 102.31 102.28 102.28 0.2K
13:23 102.28 102.31 102.28 102.31 0.5K
13:24 102.31 102.31 102.21 102.21 0.6K
13:25 102.21 102.21 102.13 102.13 3.1K
13:26 102.26 102.27 102.17 102.17 0.6K
13:27 102.17 102.17 102.17 102.17 0.6K
13:28 102.17 102.17 102.17 102.17 0.2K
13:29 102.17 102.17 102.17 102.17 0.3K
13:30 102.17 102.17 102.17 102.17 0.4K
13:31 102.17 102.25 102.15 102.25 3.5K
13:32 102.19 102.34 102.19 102.34 1.1K
13:33 102.34 102.34 102.34 102.34 1.8K
13:34 102.43 102.43 102.43 102.43 1.3K
13:35 102.46 102.64 102.46 102.64 0.8K
13:36 102.64 102.64 102.61 102.61 2.1K
13:37 102.61 102.70 102.61 102.63 1.8K
13:38 102.63 102.63 102.63 102.63 0.1K
13:39 102.63 102.63 102.63 102.63 1.7K
13:40 102.63 102.63 102.63 102.63 0.2K
13:41 102.63 102.63 102.63 102.63 0.1K
13:42 102.63 102.63 102.62 102.62 3.5K
13:43 102.62 102.62 102.56 102.60 7.3K
13:44 102.60 102.60 102.60 102.60 0.7K
13:45 102.60 102.71 102.60 102.71 3.7K
13:46 102.71 102.80 102.71 102.80 0.2K
13:47 102.80 102.85 102.77 102.77 3.9K
13:48 102.77 102.79 102.77 102.79 0.5K
13:49 102.79 102.79 102.79 102.79 0.3K
13:50 102.70 102.70 102.70 102.70 3.1K
13:51 102.66 102.66 102.66 102.66 1.1K
13:52 102.66 102.66 102.65 102.65 0.3K
13:53 102.65 102.65 102.63 102.63 0.4K
13:54 102.63 102.63 102.57 102.57 0.4K
13:55 102.57 102.57 102.57 102.57 0.0K
13:56 102.57 102.57 102.57 102.57 0.1K
13:57 102.57 102.57 102.57 102.57 0.4K
13:58 102.57 102.57 102.57 102.57 0.1K
13:59 102.57 102.63 102.57 102.63 1.6K
14:00 102.68 102.68 102.63 102.66 2.3K
14:01 102.64 102.64 102.63 102.63 1.3K
14:02 102.63 102.66 102.62 102.66 0.7K
14:03 102.61 102.63 102.61 102.63 0.5K
14:04 102.63 102.63 102.61 102.61 4.2K
14:05 102.62 102.62 102.57 102.59 5.1K
14:06 102.58 102.58 102.53 102.53 1.3K
14:07 102.53 102.54 102.48 102.54 1.5K
14:08 102.54 102.54 102.54 102.54 0.4K
14:09 102.59 102.59 102.58 102.58 0.8K
14:10 102.64 102.76 102.64 102.76 6.3K
14:11 102.76 102.77 102.76 102.77 0.5K
14:12 102.77 102.77 102.77 102.77 0.2K
14:13 102.77 102.77 102.76 102.77 0.9K
14:14 102.77 102.77 102.74 102.74 1.6K
14:15 102.74 102.74 102.65 102.65 0.9K
14:16 102.65 102.78 102.65 102.78 0.4K
14:17 102.78 102.78 102.71 102.71 1.0K
14:18 102.71 102.71 102.71 102.71 0.2K
14:19 102.74 102.74 102.72 102.72 1.9K
14:20 102.72 102.78 102.72 102.78 0.4K
14:21 102.78 102.79 102.77 102.77 1.4K
14:22 102.77 102.79 102.75 102.75 0.7K
14:23 102.75 102.76 102.75 102.76 0.7K
14:24 102.76 102.76 102.76 102.76 0.4K
14:25 102.76 102.79 102.76 102.79 0.6K
14:26 102.79 102.79 102.79 102.79 0.1K
14:27 102.79 102.79 102.71 102.71 3.7K
14:28 102.71 102.73 102.71 102.73 0.9K
14:29 102.73 102.73 102.56 102.56 3.8K
14:30 102.56 102.56 102.56 102.56 0.9K
14:31 102.56 102.56 102.56 102.56 1.0K
14:32 102.56 102.56 102.47 102.47 0.3K
14:33 102.47 102.47 102.47 102.47 0.3K
14:34 102.47 102.47 102.40 102.40 0.7K
14:35 102.36 102.40 102.36 102.40 3.5K
14:36 102.40 102.47 102.40 102.47 2.1K
14:37 102.47 102.47 102.47 102.47 0.3K
14:38 102.47 102.53 102.47 102.53 1.7K
14:39 102.53 102.53 102.47 102.47 0.5K
14:40 102.47 102.55 102.47 102.55 0.8K
14:41 102.55 102.55 102.55 102.55 0.1K
14:42 102.55 102.55 102.55 102.55 0.2K
14:43 102.55 102.55 102.55 102.55 0.4K
14:44 102.55 102.55 102.46 102.46 1.2K
14:45 102.46 102.53 102.46 102.53 2.9K
14:46 102.53 102.53 102.53 102.53 0.6K
14:47 102.53 102.53 102.53 102.53 1.0K
14:48 102.53 102.53 102.53 102.53 0.6K
14:49 102.53 102.53 102.41 102.51 1.8K
14:50 102.51 102.51 102.44 102.44 4.7K
14:51 102.44 102.57 102.44 102.57 2.4K
14:52 102.57 102.57 102.57 102.57 0.4K
14:53 102.57 102.57 102.57 102.57 0.1K
14:54 102.57 102.57 102.57 102.57 0.1K
14:55 102.57 102.65 102.57 102.65 1.8K
14:56 102.65 102.74 102.65 102.72 2.3K
14:57 102.72 102.76 102.72 102.73 0.9K
14:58 102.73 102.81 102.73 102.81 0.6K
14:59 102.81 102.81 102.73 102.73 0.6K
15:00 102.71 102.71 102.65 102.65 6.5K
15:01 102.60 102.60 102.57 102.57 1.6K
15:02 102.57 102.57 102.57 102.57 0.7K
15:03 102.57 102.57 102.57 102.57 1.1K
15:04 102.57 102.57 102.57 102.57 0.1K
15:05 102.57 102.57 102.57 102.57 0.3K
15:06 102.57 102.57 102.57 102.57 0.4K
15:07 102.62 102.66 102.62 102.66 1.8K
15:08 102.66 102.67 102.66 102.67 1.3K
15:09 102.67 102.67 102.62 102.62 1.0K
15:10 102.65 102.65 102.65 102.65 0.8K
15:11 102.65 102.65 102.65 102.65 1.1K
15:12 102.65 102.65 102.62 102.62 1.5K
15:13 102.62 102.68 102.62 102.68 1.5K
15:14 102.68 102.69 102.68 102.69 1.1K
15:15 102.67 102.72 102.67 102.72 1.0K
15:16 102.72 102.72 102.72 102.72 0.5K
15:17 102.71 102.72 102.71 102.72 3.7K
15:18 102.72 102.72 102.72 102.72 0.5K
15:19 102.72 102.76 102.72 102.76 1.2K
15:20 102.76 102.76 102.76 102.76 0.8K
15:21 102.76 102.84 102.76 102.82 2.3K
15:22 102.80 102.80 102.79 102.79 2.7K
15:23 102.79 102.79 102.73 102.73 2.8K
15:24 102.67 102.67 102.67 102.67 1.5K
15:25 102.67 102.67 102.67 102.67 0.4K
15:26 102.67 102.67 102.65 102.65 4.8K
15:27 102.66 102.66 102.60 102.60 3.5K
15:28 102.60 102.60 102.60 102.60 6.4K
15:29 102.60 102.60 102.60 102.60 0.5K
15:30 102.60 102.65 102.60 102.63 2.6K
15:31 102.63 102.63 102.47 102.47 4.7K
15:32 102.47 102.62 102.47 102.62 1.4K
15:33 102.62 102.62 102.46 102.46 2.7K
15:34 102.46 102.62 102.46 102.62 1.8K
15:35 102.62 102.78 102.62 102.78 2.5K
15:36 102.78 102.79 102.78 102.79 0.6K
15:37 102.74 102.79 102.74 102.79 2.3K
15:38 102.69 102.69 102.67 102.69 6.9K
15:39 102.62 102.62 102.49 102.49 7.0K
15:40 102.49 102.49 102.36 102.39 3.5K
15:41 102.27 102.30 102.27 102.29 2.6K
15:42 102.19 102.19 102.19 102.19 5.0K
15:43 102.19 102.30 102.19 102.30 2.1K
15:44 102.30 102.30 102.22 102.22 1.7K
15:45 102.20 102.20 102.11 102.15 7.7K
15:46 102.00 102.16 102.00 102.16 4.9K
15:47 102.16 102.16 102.00 102.08 5.0K
15:48 102.15 102.15 102.10 102.10 4.3K
15:49 102.10 102.15 102.10 102.15 3.1K
15:50 102.31 102.33 102.24 102.29 3.5K
15:51 102.45 102.57 102.43 102.57 6.6K
15:52 102.60 102.60 102.49 102.52 6.1K
15:53 102.52 102.56 102.52 102.56 6.8K
15:54 102.57 102.64 102.57 102.64 4.1K
15:55 102.63 102.68 102.63 102.64 9.1K
15:56 102.68 102.75 102.68 102.75 11.5K
15:57 102.79 102.91 102.79 102.87 17.8K
15:58 102.83 102.86 102.64 102.64 24.3K
15:59 102.63 102.64 102.62 102.62 21.0K
16:00 102.60 102.66 102.60 102.61 145.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음