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 99.65 102.49 99.09 99.12 4.7K
09:32 99.12 99.12 99.12 99.12 0.7K
09:33 99.12 99.12 99.12 99.12 0.4K
09:34 99.70 100.07 99.70 100.07 2.9K
09:35 100.07 100.07 99.94 99.94 1.3K
09:36 99.94 99.94 99.94 99.94 0.1K
09:37 99.94 100.14 99.84 100.14 1.1K
09:38 100.14 100.14 100.14 100.14 0.4K
09:39 100.14 100.14 100.14 100.14 0.1K
09:40 100.14 100.25 100.14 100.25 5.2K
09:41 100.25 100.25 100.25 100.25 0.0K
09:42 100.25 100.27 100.25 100.27 0.3K
09:43 100.27 100.27 100.27 100.27 0.5K
09:44 100.44 100.66 100.43 100.66 2.6K
09:45 100.66 100.66 100.66 100.66 0.3K
09:46 100.66 100.66 100.50 100.50 0.2K
09:47 100.50 100.51 100.50 100.51 1.5K
09:48 100.51 100.53 100.51 100.53 5.5K
09:49 100.53 100.68 100.53 100.68 0.6K
09:50 100.90 100.90 100.71 100.71 0.6K
09:51 100.71 100.72 100.50 100.50 19.3K
09:52 100.50 100.73 100.50 100.73 1.3K
09:53 100.73 100.74 100.73 100.74 0.5K
09:54 100.74 100.75 100.74 100.75 0.5K
09:55 100.75 100.75 100.75 100.75 1.3K
09:56 100.75 100.75 100.73 100.73 2.9K
09:57 100.74 100.76 100.74 100.75 0.7K
09:58 100.75 100.75 100.75 100.75 0.4K
09:59 100.75 100.94 100.75 100.94 1.3K
10:00 100.94 100.94 100.78 100.78 0.7K
10:01 100.47 100.47 100.38 100.38 4.0K
10:02 100.38 100.79 100.38 100.79 0.2K
10:03 100.79 100.79 100.79 100.79 0.0K
10:04 100.79 100.79 100.39 100.40 1.2K
10:05 100.40 100.40 100.40 100.40 0.0K
10:06 100.39 100.39 100.39 100.39 0.7K
10:07 100.39 100.56 100.39 100.56 2.0K
10:08 100.56 100.57 100.56 100.57 0.8K
10:09 100.39 100.42 100.39 100.41 3.9K
10:10 100.44 100.53 100.44 100.53 1.2K
10:11 100.53 100.53 100.35 100.35 2.1K
10:12 100.35 100.48 100.35 100.48 0.6K
10:13 100.46 100.70 100.46 100.70 7.2K
10:14 100.70 100.70 100.61 100.61 1.1K
10:15 100.61 100.61 100.61 100.61 0.2K
10:16 100.61 100.81 100.61 100.81 2.1K
10:17 100.73 100.73 100.37 100.50 4.1K
10:18 100.50 100.51 100.46 100.46 1.2K
10:19 100.27 100.40 100.25 100.25 2.0K
10:20 100.28 100.28 100.19 100.19 15.9K
10:21 100.19 100.22 100.15 100.22 4.8K
10:22 100.17 100.30 100.17 100.30 1.9K
10:23 100.30 100.78 100.30 100.78 3.2K
10:24 100.78 100.78 100.78 100.78 0.5K
10:25 100.78 101.09 100.78 101.09 3.7K
10:26 101.09 101.09 101.02 101.02 0.8K
10:27 101.02 101.18 101.02 101.04 23.1K
10:28 101.05 101.26 101.05 101.26 2.6K
10:29 101.26 101.26 100.99 101.08 3.1K
10:30 100.98 101.16 100.98 101.07 2.9K
10:31 101.07 101.07 101.05 101.05 0.7K
10:32 101.05 101.45 101.05 101.45 2.6K
10:33 101.45 101.45 101.23 101.23 0.6K
10:34 101.23 101.23 101.23 101.23 0.1K
10:35 101.23 101.68 101.23 101.68 1.5K
10:36 101.27 101.42 101.27 101.37 3.8K
10:37 101.24 101.27 101.24 101.27 2.2K
10:38 101.27 101.27 101.27 101.27 0.8K
10:39 101.10 101.10 101.01 101.01 3.2K
10:40 101.01 101.01 101.01 101.01 0.5K
10:41 101.00 101.07 101.00 101.07 1.3K
10:42 101.07 101.29 101.07 101.29 2.7K
10:43 101.29 101.29 101.29 101.29 0.4K
10:44 101.29 101.42 101.29 101.42 0.7K
10:45 101.44 101.47 101.44 101.47 3.8K
10:46 101.36 101.36 101.31 101.31 2.8K
10:47 101.25 101.25 101.25 101.25 1.9K
10:48 101.25 101.25 101.25 101.25 0.6K
10:49 101.25 101.25 101.25 101.25 0.3K
10:50 101.25 101.25 100.99 101.12 0.8K
10:51 101.12 101.36 101.12 101.36 3.0K
10:52 101.47 101.47 101.32 101.32 1.4K
10:53 101.32 101.48 101.32 101.48 0.4K
10:54 101.48 101.48 101.48 101.48 0.1K
10:55 101.48 101.53 101.48 101.53 1.3K
10:56 101.53 101.53 101.53 101.53 0.2K
10:57 101.53 101.54 101.53 101.54 0.6K
10:58 101.54 101.54 101.54 101.54 0.2K
10:59 101.72 101.72 101.72 101.72 1.5K
11:00 101.72 101.75 101.72 101.74 0.6K
11:01 101.74 101.90 101.74 101.90 1.5K
11:02 101.90 101.90 101.78 101.78 0.3K
11:03 101.90 101.90 101.90 101.90 0.5K
11:04 101.80 101.80 101.70 101.70 6.6K
11:05 101.70 101.72 101.70 101.72 1.4K
11:06 101.72 101.72 101.62 101.62 1.4K
11:07 101.60 101.60 101.60 101.60 2.9K
11:08 101.60 101.69 101.60 101.69 1.3K
11:09 101.72 101.82 101.69 101.82 1.0K
11:10 101.82 101.92 101.82 101.92 0.3K
11:11 101.92 101.92 101.71 101.71 1.1K
11:12 101.71 101.71 101.65 101.65 0.4K
11:13 101.65 101.65 101.63 101.63 1.2K
11:14 101.56 101.71 101.56 101.71 2.1K
11:15 101.71 101.71 101.71 101.71 0.1K
11:16 101.71 101.71 101.71 101.71 0.2K
11:17 101.71 101.98 101.71 101.98 3.1K
11:18 102.00 102.00 102.00 102.00 1.4K
11:19 102.01 102.01 102.00 102.00 2.0K
11:20 102.00 102.12 102.00 102.12 2.3K
11:21 101.92 101.99 101.92 101.99 2.4K
11:22 101.99 102.16 101.99 102.16 3.3K
11:23 102.16 102.19 102.16 102.19 4.8K
11:24 102.19 102.22 102.11 102.11 0.9K
11:25 102.30 102.31 102.30 102.31 2.2K
11:26 102.31 102.31 102.31 102.31 0.3K
11:27 102.17 102.17 102.16 102.16 3.1K
11:28 102.16 102.17 102.16 102.17 0.3K
11:29 102.17 102.17 102.13 102.13 2.4K
11:30 101.99 101.99 101.95 101.95 1.0K
11:31 101.95 101.95 101.95 101.95 0.5K
11:32 101.74 101.74 101.74 101.74 2.8K
11:33 101.76 101.76 101.76 101.76 1.1K
11:34 101.76 101.81 101.72 101.72 1.1K
11:35 101.72 101.96 101.72 101.96 2.3K
11:36 101.96 101.96 101.96 101.96 0.2K
11:37 101.96 102.02 101.96 101.99 0.7K
11:38 102.02 102.02 102.02 102.02 0.1K
11:39 102.03 102.03 102.00 102.00 0.8K
11:40 102.03 102.06 102.03 102.06 2.5K
11:41 102.06 102.07 102.06 102.07 0.7K
11:42 102.07 102.07 101.98 101.99 1.5K
11:43 101.99 101.99 101.85 101.85 1.7K
11:44 101.85 101.85 101.85 101.85 0.1K
11:45 101.85 101.97 101.85 101.97 0.9K
11:46 101.97 101.97 101.97 101.97 0.4K
11:47 101.97 101.97 101.97 101.97 0.3K
11:48 101.97 101.97 101.97 101.97 0.3K
11:49 101.97 101.97 101.97 101.97 0.1K
11:50 101.97 101.97 101.96 101.96 0.6K
11:51 101.96 102.02 101.96 101.99 2.6K
11:52 101.99 102.16 101.99 102.16 3.0K
11:53 102.16 102.16 102.09 102.14 1.0K
11:54 102.14 102.14 102.13 102.13 0.2K
11:55 102.04 102.04 101.95 101.95 3.7K
11:56 101.89 101.89 101.86 101.86 2.4K
11:57 101.86 101.86 101.86 101.86 0.0K
11:58 101.86 101.86 101.75 101.75 0.7K
11:59 101.75 101.75 101.75 101.75 0.0K
12:00 101.82 101.82 101.82 101.82 0.7K
12:01 101.82 101.95 101.82 101.95 3.0K
12:02 101.95 101.95 101.74 101.74 14.4K
12:03 101.74 101.78 101.74 101.78 0.7K
12:04 101.78 101.78 101.78 101.78 0.6K
12:05 101.78 101.78 101.78 101.78 0.1K
12:06 101.78 101.78 101.78 101.78 0.2K
12:07 101.78 101.78 101.78 101.78 0.0K
12:08 101.78 101.78 101.78 101.78 0.1K
12:09 101.71 101.71 101.71 101.71 1.8K
12:10 101.71 101.84 101.71 101.84 1.4K
12:11 101.95 101.95 101.84 101.84 10.6K
12:12 101.84 101.84 101.84 101.84 0.8K
12:13 101.79 101.79 101.79 101.79 0.4K
12:14 101.79 101.87 101.79 101.87 0.8K
12:15 101.87 101.87 101.87 101.87 0.1K
12:16 101.87 101.88 101.87 101.88 0.2K
12:17 101.67 101.75 101.67 101.75 3.0K
12:18 101.75 101.75 101.75 101.75 0.5K
12:19 101.67 101.67 101.67 101.67 0.3K
12:20 101.68 101.68 101.68 101.68 0.9K
12:21 101.68 101.80 101.67 101.80 2.3K
12:22 101.80 101.80 101.80 101.80 0.3K
12:23 101.80 101.80 101.80 101.80 0.3K
12:24 101.80 101.80 101.80 101.80 0.6K
12:25 101.80 101.89 101.80 101.89 1.2K
12:26 101.89 101.96 101.89 101.96 0.2K
12:27 101.96 101.96 101.96 101.96 0.1K
12:28 101.96 101.96 101.96 101.96 0.0K
12:29 101.96 101.96 101.84 101.84 3.4K
12:30 101.76 101.77 101.71 101.76 3.0K
12:31 101.76 101.76 101.76 101.76 0.1K
12:32 101.79 101.85 101.79 101.85 0.8K
12:33 101.85 101.85 101.60 101.60 1.7K
12:34 101.60 101.60 101.60 101.60 0.1K
12:35 101.48 101.67 101.48 101.67 3.2K
12:36 101.56 101.66 101.56 101.66 0.8K
12:37 101.68 101.68 101.66 101.66 2.3K
12:38 101.66 101.73 101.55 101.55 1.0K
12:39 101.55 101.60 101.55 101.60 0.6K
12:40 101.50 101.58 101.49 101.49 1.0K
12:41 101.49 101.49 101.49 101.49 0.2K
12:42 101.49 101.49 101.48 101.48 0.8K
12:43 101.48 101.48 101.48 101.48 0.2K
12:44 101.48 101.48 101.48 101.48 0.6K
12:45 101.53 101.53 101.52 101.52 1.3K
12:46 101.52 101.66 101.52 101.63 2.2K
12:47 101.60 101.61 101.59 101.61 1.1K
12:48 101.61 101.61 101.61 101.61 0.2K
12:49 101.61 101.61 101.53 101.53 2.9K
12:50 101.51 101.51 101.47 101.47 1.7K
12:51 101.47 101.60 101.47 101.60 0.8K
12:52 101.60 101.63 101.60 101.63 0.1K
12:53 101.63 101.63 101.63 101.63 0.0K
12:54 101.63 101.63 101.55 101.55 0.6K
12:55 101.68 101.77 101.68 101.77 2.2K
12:56 101.79 101.81 101.71 101.72 4.3K
12:57 101.79 101.79 101.76 101.76 1.9K
12:58 101.77 101.77 101.77 101.77 0.2K
12:59 101.77 101.77 101.71 101.71 0.2K
13:00 101.71 101.71 101.71 101.71 0.8K
13:01 101.71 101.78 101.71 101.78 0.9K
13:02 101.62 101.74 101.62 101.74 1.7K
13:03 101.74 101.74 101.74 101.74 0.1K
13:04 101.75 101.88 101.75 101.88 1.5K
13:05 101.88 102.00 101.88 102.00 1.2K
13:06 102.00 102.00 102.00 102.00 0.5K
13:07 102.00 102.16 102.00 102.13 1.4K
13:08 102.08 102.12 102.07 102.11 4.4K
13:09 102.11 102.11 102.11 102.11 0.2K
13:10 102.13 102.13 101.84 101.84 2.4K
13:11 101.84 101.91 101.84 101.91 0.2K
13:12 101.91 101.91 101.89 101.89 0.4K
13:13 101.89 101.89 101.89 101.89 0.9K
13:14 101.89 102.00 101.89 102.00 1.6K
13:15 102.00 102.00 102.00 102.00 0.1K
13:16 102.00 102.00 102.00 102.00 0.1K
13:17 101.94 101.94 101.94 101.94 0.3K
13:18 101.95 101.95 101.95 101.95 0.6K
13:19 101.95 101.95 101.95 101.95 0.6K
13:20 101.95 101.95 101.93 101.93 0.6K
13:21 101.93 101.93 101.92 101.92 0.5K
13:22 101.92 101.92 101.90 101.90 4.2K
13:23 101.90 101.90 101.89 101.89 0.4K
13:24 101.89 101.89 101.89 101.89 0.5K
13:25 101.89 101.89 101.84 101.89 0.5K
13:26 101.93 101.93 101.88 101.88 1.1K
13:27 101.88 101.88 101.88 101.88 0.2K
13:28 101.88 101.88 101.88 101.88 0.8K
13:29 101.88 102.01 101.88 102.01 4.8K
13:30 102.01 102.01 102.01 102.01 0.3K
13:31 102.01 102.01 101.95 101.95 0.5K
13:32 101.95 102.01 101.95 102.01 0.8K
13:33 102.01 102.01 102.01 102.01 0.4K
13:34 102.01 102.02 101.96 102.02 1.0K
13:35 102.02 102.04 102.02 102.04 0.2K
13:36 102.04 102.04 102.04 102.04 0.8K
13:37 102.04 102.04 102.04 102.04 0.2K
13:38 102.04 102.04 102.04 102.04 1.8K
13:39 102.04 102.04 102.04 102.04 0.3K
13:40 102.04 102.04 101.95 101.95 0.3K
13:41 101.95 101.95 101.95 101.95 0.5K
13:42 101.95 102.15 101.95 102.04 9.8K
13:43 102.04 102.15 102.04 102.15 0.8K
13:44 102.10 102.10 102.10 102.10 0.5K
13:45 102.10 102.10 102.10 102.10 0.7K
13:46 102.10 102.10 102.10 102.10 0.5K
13:47 102.10 102.10 102.10 102.10 1.1K
13:48 102.10 102.10 102.10 102.10 0.4K
13:49 102.14 102.14 102.10 102.10 0.5K
13:50 102.10 102.10 102.10 102.10 0.7K
13:51 102.10 102.23 102.10 102.21 4.1K
13:52 102.21 102.32 102.21 102.32 0.6K
13:53 102.25 102.25 102.25 102.25 0.5K
13:54 102.25 102.36 102.25 102.28 0.5K
13:55 102.28 102.38 102.28 102.38 0.7K
13:56 102.38 102.38 102.38 102.38 0.5K
13:57 102.38 102.38 102.29 102.29 0.8K
13:58 102.10 102.10 101.89 101.89 27.4K
13:59 101.81 101.81 101.80 101.80 0.9K
14:00 101.80 101.80 101.80 101.80 0.2K
14:01 101.80 101.80 101.78 101.78 0.3K
14:02 101.78 101.78 101.77 101.77 1.6K
14:03 101.77 101.77 101.77 101.77 0.4K
14:04 101.77 101.79 101.77 101.79 3.9K
14:05 101.79 101.79 101.79 101.79 0.3K
14:06 101.79 101.79 101.77 101.77 0.3K
14:07 101.77 101.89 101.77 101.89 3.9K
14:08 101.99 101.99 101.99 101.99 0.6K
14:09 101.99 101.99 101.97 101.97 0.2K
14:10 101.97 101.97 101.97 101.97 0.5K
14:11 101.97 102.02 101.97 102.02 2.0K
14:12 102.02 102.02 101.98 101.98 0.5K
14:13 101.98 101.98 101.93 101.93 0.2K
14:14 101.88 102.00 101.88 102.00 5.7K
14:15 102.00 102.02 102.00 102.02 0.5K
14:16 102.02 102.02 101.99 102.02 0.8K
14:17 102.02 102.14 102.02 102.11 2.0K
14:18 102.11 102.11 102.11 102.11 0.1K
14:19 102.11 102.11 102.10 102.10 1.2K
14:20 102.10 102.10 102.10 102.10 0.3K
14:21 102.10 102.10 102.09 102.09 4.1K
14:22 102.11 102.12 102.11 102.11 1.3K
14:23 102.11 102.11 102.11 102.11 0.5K
14:24 102.11 102.14 102.11 102.14 1.6K
14:25 102.14 102.14 102.14 102.14 1.0K
14:26 102.14 102.15 102.14 102.15 0.5K
14:27 102.15 102.15 102.14 102.14 0.6K
14:28 102.15 102.15 102.12 102.12 1.2K
14:29 102.12 102.12 102.12 102.12 0.5K
14:30 102.12 102.12 102.05 102.05 3.9K
14:31 102.05 102.08 102.05 102.08 1.1K
14:32 102.08 102.09 102.08 102.09 2.7K
14:33 102.02 102.03 102.02 102.03 1.5K
14:34 102.03 102.03 102.03 102.03 0.2K
14:35 102.03 102.03 102.03 102.03 0.5K
14:36 102.03 102.03 101.95 102.00 1.9K
14:37 102.00 102.00 102.00 102.00 2.8K
14:38 102.00 102.00 102.00 102.00 0.2K
14:39 102.00 102.03 102.00 102.03 0.7K
14:40 102.03 102.03 102.03 102.03 0.6K
14:41 102.10 102.10 102.10 102.10 2.1K
14:42 102.10 102.10 102.10 102.10 0.7K
14:43 102.10 102.18 102.10 102.18 0.2K
14:44 102.17 102.17 102.17 102.17 1.1K
14:45 102.17 102.17 102.16 102.16 1.1K
14:46 102.16 102.16 102.16 102.16 0.8K
14:47 102.17 102.17 102.17 102.17 0.4K
14:48 102.17 102.17 102.16 102.16 0.3K
14:49 102.16 102.16 102.16 102.16 0.4K
14:50 102.16 102.16 102.15 102.15 0.7K
14:51 102.15 102.15 102.14 102.14 0.5K
14:52 102.14 102.26 102.14 102.26 2.3K
14:53 102.26 102.26 102.25 102.25 0.3K
14:54 102.23 102.23 102.19 102.19 3.5K
14:55 102.19 102.24 102.19 102.24 0.6K
14:56 102.16 102.16 102.16 102.16 1.9K
14:57 102.16 102.16 102.16 102.16 0.1K
14:58 102.16 102.16 102.08 102.08 2.8K
14:59 102.08 102.08 102.07 102.07 1.1K
15:00 102.07 102.12 102.07 102.12 0.8K
15:01 102.12 102.12 102.12 102.12 0.9K
15:02 102.12 102.12 102.12 102.12 1.3K
15:03 102.12 102.12 102.12 102.12 0.3K
15:04 102.12 102.12 102.11 102.11 0.7K
15:05 102.14 102.14 102.14 102.14 2.6K
15:06 102.14 102.19 102.14 102.19 1.8K
15:07 102.19 102.19 102.03 102.03 5.1K
15:08 102.03 102.03 102.03 102.03 0.6K
15:09 102.03 102.03 102.03 102.03 0.2K
15:10 102.03 102.07 102.03 102.07 4.5K
15:11 102.07 102.07 102.07 102.07 0.0K
15:12 102.07 102.07 101.99 101.99 0.8K
15:13 101.99 102.05 101.99 102.00 0.6K
15:14 102.00 102.00 101.99 101.99 0.4K
15:15 101.99 102.05 101.98 101.98 3.5K
15:16 101.96 102.00 101.96 102.00 0.5K
15:17 102.00 102.00 101.96 101.96 0.9K
15:18 101.96 102.00 101.96 102.00 1.2K
15:19 102.00 102.00 101.95 101.95 1.4K
15:20 101.94 101.98 101.94 101.98 1.9K
15:21 101.98 101.99 101.98 101.99 1.7K
15:22 101.99 101.99 101.94 101.94 0.7K
15:23 101.94 102.04 101.94 102.02 9.3K
15:24 102.01 102.08 102.01 102.08 2.4K
15:25 102.08 102.11 102.08 102.11 0.8K
15:26 102.11 102.11 102.09 102.09 0.5K
15:27 102.09 102.09 102.03 102.08 0.8K
15:28 102.08 102.08 102.04 102.04 2.0K
15:29 102.04 102.08 102.04 102.08 1.7K
15:30 102.08 102.08 102.00 102.00 8.6K
15:31 102.00 102.00 101.87 101.87 4.3K
15:32 101.86 101.86 101.85 101.85 0.7K
15:33 101.85 101.90 101.85 101.87 2.3K
15:34 101.87 101.90 101.87 101.90 1.2K
15:35 101.91 101.98 101.91 101.93 2.0K
15:36 101.93 101.93 101.93 101.93 0.1K
15:37 101.93 102.06 101.93 102.01 4.2K
15:38 101.99 102.05 101.99 101.99 1.0K
15:39 101.99 101.99 101.99 101.99 1.2K
15:40 101.92 101.97 101.83 101.83 5.5K
15:41 101.82 101.85 101.82 101.85 1.7K
15:42 101.92 101.92 101.89 101.89 4.5K
15:43 101.90 101.90 101.84 101.85 4.4K
15:44 101.89 101.89 101.80 101.80 3.1K
15:45 101.80 101.81 101.80 101.81 2.2K
15:46 101.83 101.83 101.75 101.75 2.8K
15:47 101.75 101.86 101.75 101.80 1.2K
15:48 101.79 101.86 101.78 101.86 7.3K
15:49 101.74 102.01 101.74 102.01 6.4K
15:50 102.01 102.01 101.95 101.95 4.1K
15:51 102.07 102.17 102.07 102.16 3.7K
15:52 102.15 102.15 102.00 102.02 13.9K
15:53 101.98 102.00 101.94 101.94 5.6K
15:54 102.00 102.08 101.99 102.07 6.7K
15:55 102.07 102.07 101.89 101.89 6.4K
15:56 101.95 102.02 101.95 102.01 6.6K
15:57 101.93 101.95 101.93 101.95 7.9K
15:58 101.90 101.92 101.83 101.83 18.4K
15:59 101.83 101.86 101.77 101.77 14.4K
16:00 101.82 101.82 101.59 101.65 174.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음