DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.49
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 101.69 101.69 100.05 101.50 2.5K
09:32 101.50 101.50 101.21 101.21 1.1K
09:33 101.21 101.21 101.05 101.05 1.5K
09:34 101.05 101.05 101.05 101.05 0.4K
09:35 101.05 101.05 101.05 101.05 0.2K
09:36 101.05 101.05 101.05 101.05 0.0K
09:37 101.05 101.05 101.05 101.05 0.0K
09:38 101.05 101.05 101.05 101.05 0.8K
09:39 101.05 101.05 101.05 101.05 0.4K
09:40 101.05 101.05 101.05 101.05 0.0K
09:41 101.26 101.26 101.26 101.26 1.3K
09:42 101.26 101.26 101.26 101.26 0.2K
09:43 101.26 101.26 101.26 101.26 0.2K
09:44 101.26 101.55 101.26 101.55 0.2K
09:45 101.55 101.55 101.54 101.54 0.3K
09:46 101.55 101.55 101.55 101.55 0.2K
09:47 101.55 101.55 101.55 101.55 0.1K
09:48 101.55 101.76 101.55 101.76 0.4K
09:49 101.76 101.76 101.75 101.75 0.8K
09:50 101.75 101.75 101.75 101.75 0.1K
09:51 101.75 101.96 101.75 101.96 1.0K
09:52 101.96 101.96 101.96 101.96 0.5K
09:53 101.95 101.95 101.85 101.94 0.7K
09:54 101.94 101.94 101.89 101.89 1.2K
09:55 101.88 101.88 101.88 101.88 0.8K
09:56 101.88 101.88 101.82 101.82 1.4K
09:57 101.88 101.88 101.86 101.86 0.9K
09:58 101.86 101.86 101.72 101.74 6.7K
09:59 101.74 101.74 101.74 101.74 0.3K
10:00 101.74 102.05 101.74 101.99 2.1K
10:01 101.99 101.99 101.68 101.68 2.4K
10:02 101.70 101.71 101.70 101.71 0.3K
10:03 101.71 101.71 101.67 101.67 0.9K
10:04 101.68 101.84 101.68 101.84 1.1K
10:05 101.84 101.90 101.81 101.90 4.3K
10:06 101.90 101.90 101.74 101.74 0.3K
10:07 101.74 102.00 101.74 102.00 3.7K
10:08 102.00 102.00 101.97 101.97 0.3K
10:09 102.12 102.15 102.02 102.02 10.1K
10:10 102.02 102.31 102.02 102.31 2.9K
10:11 102.30 102.30 102.30 102.30 0.8K
10:12 102.30 102.30 102.28 102.28 0.4K
10:13 102.28 102.28 102.18 102.18 1.0K
10:14 102.18 102.18 102.18 102.18 0.4K
10:15 102.18 102.18 102.18 102.18 0.2K
10:16 102.18 102.18 102.17 102.17 0.3K
10:17 102.17 102.17 102.02 102.02 1.1K
10:18 102.02 102.02 102.02 102.02 0.3K
10:19 102.02 102.05 102.02 102.05 0.5K
10:20 102.05 102.05 102.04 102.05 0.8K
10:21 102.07 102.07 102.05 102.05 0.6K
10:22 102.05 102.14 102.05 102.14 2.1K
10:23 102.14 102.27 102.14 102.27 0.9K
10:24 102.27 102.27 102.27 102.27 0.4K
10:25 102.27 102.27 102.12 102.12 1.0K
10:26 102.12 102.24 102.12 102.24 0.1K
10:27 102.24 102.24 102.24 102.24 0.4K
10:28 102.20 102.22 102.20 102.22 3.5K
10:29 102.22 102.38 102.22 102.38 3.3K
10:30 102.38 102.38 102.17 102.17 2.0K
10:31 102.17 102.17 102.17 102.17 0.7K
10:32 102.14 102.14 102.07 102.07 0.5K
10:33 102.07 102.07 101.88 101.88 1.1K
10:34 101.88 101.89 101.88 101.89 0.6K
10:35 101.98 101.98 101.98 101.98 2.6K
10:36 101.98 102.14 101.98 102.14 0.9K
10:37 102.14 102.14 102.14 102.14 0.6K
10:38 102.14 102.22 102.14 102.22 1.1K
10:39 102.22 102.22 101.98 101.98 1.5K
10:40 101.98 102.02 101.98 102.02 0.8K
10:41 102.02 102.02 101.94 101.94 0.1K
10:42 101.94 102.09 101.94 102.00 0.7K
10:43 102.00 102.00 101.96 101.96 0.3K
10:44 101.96 102.00 101.94 101.94 0.8K
10:45 101.93 101.93 101.93 101.93 0.4K
10:46 101.93 101.93 101.93 101.93 0.4K
10:47 101.93 102.00 101.83 101.83 2.4K
10:48 101.89 101.89 101.62 101.62 2.6K
10:49 101.62 101.62 101.40 101.40 0.7K
10:50 101.40 101.48 101.40 101.48 0.7K
10:51 101.52 101.65 101.52 101.59 2.4K
10:52 101.78 101.78 101.78 101.78 2.1K
10:53 101.78 101.78 101.78 101.78 0.3K
10:54 101.78 101.78 101.11 101.17 5.8K
10:55 101.17 101.17 100.97 100.97 0.8K
10:56 100.97 101.20 100.97 101.20 5.6K
10:57 101.24 101.24 101.24 101.24 0.7K
10:58 101.24 101.24 101.24 101.24 0.3K
10:59 101.24 101.24 101.17 101.17 0.6K
11:00 101.17 101.17 101.02 101.02 4.8K
11:01 101.02 101.14 101.02 101.14 1.6K
11:02 101.14 101.14 101.07 101.07 1.2K
11:03 101.07 101.07 101.07 101.07 0.1K
11:04 101.07 101.07 100.87 100.87 1.0K
11:05 100.87 100.99 100.87 100.99 0.5K
11:06 101.02 101.02 101.02 101.02 0.6K
11:07 100.88 101.01 100.84 100.92 1.4K
11:08 101.03 101.03 100.96 100.96 1.7K
11:09 100.96 101.05 100.96 101.05 0.1K
11:10 101.08 101.29 101.08 101.29 7.0K
11:11 101.29 101.29 100.96 100.96 2.1K
11:12 100.96 100.96 100.96 100.96 0.1K
11:13 100.96 100.96 100.96 100.96 0.1K
11:14 100.96 101.04 100.96 101.04 0.2K
11:15 101.04 101.04 101.04 101.04 0.7K
11:16 101.04 101.04 101.04 101.04 0.0K
11:17 101.04 101.04 101.04 101.04 0.1K
11:18 101.04 101.04 101.04 101.04 0.6K
11:19 101.04 101.04 101.04 101.04 0.4K
11:20 101.04 101.19 101.04 101.19 1.3K
11:21 101.19 101.19 101.19 101.19 0.1K
11:22 101.19 101.19 101.19 101.19 0.1K
11:23 101.19 101.19 101.19 101.19 0.4K
11:24 101.19 101.19 101.11 101.11 1.6K
11:25 101.04 101.04 101.04 101.04 0.3K
11:26 101.04 101.04 101.04 101.04 0.2K
11:27 101.04 101.04 100.96 100.96 0.6K
11:28 100.96 100.96 100.96 100.96 0.0K
11:29 100.96 100.96 100.96 100.96 0.1K
11:30 100.96 100.96 100.82 100.82 0.7K
11:31 100.82 100.91 100.79 100.90 4.1K
11:32 100.90 101.00 100.90 101.00 0.9K
11:33 101.00 101.00 100.91 100.91 0.2K
11:34 100.91 100.91 100.91 100.91 0.4K
11:35 100.91 101.10 100.91 101.10 0.8K
11:36 101.10 101.10 100.89 100.89 1.1K
11:37 100.89 100.89 100.89 100.89 0.1K
11:38 100.89 101.02 100.89 101.02 0.3K
11:39 101.02 101.02 101.02 101.02 0.1K
11:40 101.02 101.02 101.02 101.02 0.1K
11:41 101.02 101.02 101.02 101.02 0.2K
11:42 101.02 101.02 100.88 100.88 0.7K
11:43 100.75 100.75 100.68 100.68 3.7K
11:44 100.68 100.68 100.63 100.63 1.4K
11:45 100.68 100.68 100.68 100.68 0.6K
11:46 100.68 100.77 100.68 100.77 0.3K
11:47 100.77 100.77 100.72 100.72 1.3K
11:48 100.72 100.72 100.68 100.68 0.9K
11:49 100.68 100.68 100.68 100.68 1.2K
11:50 100.68 100.68 100.68 100.68 0.2K
11:51 100.68 100.81 100.68 100.81 0.7K
11:52 100.81 100.81 100.81 100.81 0.1K
11:53 100.81 100.81 100.81 100.81 0.3K
11:54 100.66 100.66 100.66 100.66 2.5K
11:55 100.66 100.66 100.66 100.66 0.3K
11:56 100.66 100.66 100.66 100.66 0.1K
11:57 100.66 100.66 100.66 100.66 0.1K
11:58 100.66 100.66 100.66 100.66 0.3K
11:59 100.66 100.76 100.52 100.60 8.0K
12:00 100.60 100.60 100.56 100.56 1.2K
12:01 100.55 100.55 100.47 100.47 0.9K
12:02 100.47 100.47 100.47 100.47 0.7K
12:03 100.47 100.47 100.47 100.47 0.2K
12:04 100.47 100.47 100.47 100.47 0.2K
12:05 100.47 100.47 100.47 100.47 0.1K
12:06 100.47 100.56 100.47 100.56 0.3K
12:07 100.62 100.62 100.62 100.62 1.2K
12:08 100.65 100.87 100.65 100.87 1.7K
12:09 100.87 100.87 100.85 100.87 0.7K
12:10 100.87 100.87 100.87 100.87 0.1K
12:11 100.87 100.87 100.79 100.79 1.2K
12:12 100.79 100.79 100.79 100.79 0.2K
12:13 100.79 100.79 100.79 100.79 0.0K
12:14 100.79 100.79 100.79 100.79 0.2K
12:15 100.81 100.81 100.81 100.81 0.3K
12:16 100.81 100.81 100.81 100.81 0.3K
12:17 100.81 100.81 100.81 100.81 0.3K
12:18 100.81 100.83 100.81 100.83 0.5K
12:19 100.60 100.60 100.60 100.60 2.9K
12:20 100.60 100.93 100.60 100.93 2.1K
12:21 100.93 100.93 100.93 100.93 0.0K
12:22 100.93 101.00 100.93 101.00 2.2K
12:23 101.10 101.10 101.10 101.10 0.8K
12:24 101.10 101.10 101.10 101.10 0.2K
12:25 101.05 101.05 101.05 101.05 0.6K
12:26 101.05 101.05 101.05 101.05 0.2K
12:27 101.05 101.05 101.05 101.05 0.1K
12:28 101.05 101.05 101.05 101.05 0.1K
12:29 101.05 101.05 101.04 101.04 0.4K
12:30 101.04 101.04 101.04 101.04 0.3K
12:31 101.04 101.11 100.98 101.11 1.1K
12:32 101.11 101.14 101.11 101.14 2.0K
12:33 101.14 101.14 101.14 101.14 0.1K
12:34 101.14 101.22 101.11 101.22 2.0K
12:35 101.22 101.22 101.22 101.22 0.1K
12:36 101.22 101.22 101.22 101.22 0.3K
12:37 101.22 101.22 101.18 101.18 1.0K
12:38 101.30 101.32 101.30 101.32 0.8K
12:39 101.32 101.32 101.32 101.32 0.2K
12:40 101.32 101.51 101.32 101.51 1.2K
12:41 101.52 101.52 101.52 101.52 0.7K
12:42 101.50 101.50 101.38 101.38 3.0K
12:43 101.33 101.33 101.33 101.33 0.4K
12:44 101.33 101.38 101.33 101.38 0.3K
12:45 101.38 101.38 101.29 101.29 0.6K
12:46 101.38 101.38 101.38 101.38 0.4K
12:47 101.38 101.38 101.37 101.37 0.2K
12:48 101.37 101.49 101.37 101.49 1.6K
12:49 101.40 101.49 101.40 101.49 0.3K
12:50 101.49 101.49 101.49 101.49 0.2K
12:51 101.49 101.49 101.49 101.49 1.2K
12:52 101.49 101.49 101.49 101.49 0.2K
12:53 101.49 101.49 101.49 101.49 0.3K
12:54 101.29 101.29 101.29 101.29 5.1K
12:55 101.29 101.29 101.29 101.29 0.1K
12:56 101.29 101.35 101.29 101.35 0.8K
12:57 101.35 101.36 101.27 101.36 0.8K
12:58 101.36 101.36 101.35 101.35 1.5K
12:59 101.35 101.35 101.35 101.35 0.1K
13:00 101.35 101.35 101.35 101.35 0.3K
13:01 101.35 101.35 101.35 101.35 0.1K
13:02 101.35 101.35 101.35 101.35 0.3K
13:03 101.35 101.35 101.29 101.29 1.3K
13:04 101.29 101.29 101.25 101.25 0.9K
13:05 101.25 101.25 101.25 101.25 0.0K
13:06 101.25 101.25 101.25 101.25 0.2K
13:07 101.33 101.44 101.33 101.44 7.8K
13:08 101.44 101.44 101.44 101.44 0.5K
13:09 101.44 101.44 101.44 101.44 0.3K
13:10 101.44 101.57 101.44 101.50 1.3K
13:11 101.50 101.50 101.50 101.50 0.3K
13:12 101.50 101.50 101.50 101.50 0.5K
13:13 101.58 101.67 101.58 101.67 3.8K
13:14 101.67 101.69 101.67 101.69 0.3K
13:15 101.69 101.69 101.69 101.69 0.6K
13:16 101.70 101.87 101.70 101.87 1.4K
13:17 101.87 101.87 101.87 101.87 0.1K
13:18 101.87 101.87 101.87 101.87 0.3K
13:19 101.87 101.87 101.82 101.87 1.1K
13:20 101.87 101.87 101.77 101.77 0.9K
13:21 101.77 101.77 101.77 101.77 0.3K
13:22 101.77 101.77 101.77 101.77 0.2K
13:23 101.77 101.77 101.72 101.72 0.3K
13:24 101.72 101.72 101.72 101.72 0.0K
13:25 101.72 101.72 101.72 101.72 0.4K
13:26 101.72 101.72 101.72 101.72 0.0K
13:27 101.72 101.72 101.72 101.72 1.0K
13:28 101.72 101.77 101.72 101.77 0.2K
13:29 101.77 101.77 101.77 101.77 0.2K
13:30 101.77 101.77 101.77 101.77 0.5K
13:31 101.77 101.77 101.77 101.77 0.1K
13:32 101.77 101.77 101.77 101.77 0.1K
13:33 101.77 101.77 101.77 101.77 0.3K
13:34 101.77 101.77 101.66 101.66 2.5K
13:35 101.66 101.66 101.61 101.61 0.5K
13:36 101.61 101.61 101.61 101.61 0.2K
13:37 101.61 101.61 101.61 101.61 1.0K
13:38 101.54 101.54 101.54 101.54 0.1K
13:39 101.54 101.54 101.54 101.54 0.5K
13:40 101.64 101.64 101.54 101.54 0.5K
13:41 101.55 101.55 101.53 101.53 2.2K
13:42 101.44 101.44 101.44 101.44 0.1K
13:43 101.44 101.44 101.44 101.44 0.5K
13:44 101.44 101.44 101.39 101.39 0.2K
13:45 101.39 101.43 101.39 101.43 0.2K
13:46 101.43 101.43 101.30 101.30 1.0K
13:47 101.30 101.30 101.30 101.30 0.4K
13:48 101.30 101.30 101.30 101.30 0.2K
13:49 101.30 101.30 101.30 101.30 0.1K
13:50 101.30 101.30 101.29 101.29 0.2K
13:51 101.41 101.48 101.41 101.48 3.3K
13:52 101.48 101.48 101.48 101.48 0.2K
13:53 101.48 101.48 101.38 101.38 1.6K
13:54 101.26 101.26 101.26 101.26 0.4K
13:55 101.26 101.26 101.26 101.26 0.0K
13:56 101.26 101.26 101.26 101.26 0.1K
13:57 101.26 101.40 101.26 101.40 0.2K
13:58 101.40 101.40 101.40 101.40 0.1K
13:59 101.40 101.40 101.27 101.27 0.9K
14:00 101.27 101.27 101.27 101.27 0.2K
14:01 101.27 101.27 101.27 101.27 0.2K
14:02 101.27 101.27 101.27 101.27 0.2K
14:03 101.27 101.27 101.27 101.27 0.2K
14:04 101.27 101.27 101.27 101.27 0.1K
14:05 101.27 101.27 101.27 101.27 0.1K
14:06 101.33 101.36 101.33 101.36 1.7K
14:07 101.36 101.40 101.36 101.40 2.4K
14:08 101.40 101.40 101.40 101.40 0.4K
14:09 101.40 101.40 101.40 101.40 0.2K
14:10 101.40 101.44 101.38 101.38 1.3K
14:11 101.38 101.38 101.38 101.38 0.0K
14:12 101.38 101.38 101.38 101.38 0.7K
14:13 101.38 101.38 101.38 101.38 0.2K
14:14 101.38 101.38 101.38 101.38 0.0K
14:15 101.38 101.38 101.38 101.38 0.2K
14:16 101.38 101.38 101.32 101.32 0.2K
14:17 101.32 101.32 101.32 101.32 0.4K
14:18 101.32 101.36 101.29 101.36 2.2K
14:19 101.36 101.36 101.29 101.31 1.2K
14:20 101.31 101.31 101.26 101.26 0.4K
14:21 101.26 101.26 101.24 101.24 1.2K
14:22 101.33 101.34 101.31 101.34 3.0K
14:23 101.34 101.37 101.34 101.37 1.1K
14:24 101.37 101.37 101.37 101.37 0.4K
14:25 101.37 101.37 101.37 101.37 0.2K
14:26 101.37 101.44 101.37 101.44 1.7K
14:27 101.44 101.44 101.44 101.44 0.2K
14:28 101.44 101.44 101.40 101.40 1.2K
14:29 101.40 101.40 101.40 101.40 0.1K
14:30 101.40 101.45 101.38 101.38 1.1K
14:31 101.38 101.39 101.38 101.39 0.6K
14:32 101.39 101.39 101.39 101.39 0.0K
14:33 101.39 101.39 101.39 101.39 3.6K
14:34 101.39 101.39 101.39 101.39 0.1K
14:35 101.39 101.44 101.33 101.44 3.7K
14:36 101.44 101.49 101.44 101.49 0.5K
14:37 101.49 101.49 101.48 101.48 0.6K
14:38 101.48 101.60 101.48 101.60 2.6K
14:39 101.60 101.60 101.60 101.60 0.5K
14:40 101.60 101.64 101.60 101.64 0.4K
14:41 101.65 101.65 101.65 101.65 0.2K
14:42 101.65 101.65 101.65 101.65 0.3K
14:43 101.65 101.67 101.65 101.67 2.7K
14:44 101.67 101.67 101.65 101.65 0.2K
14:45 101.65 101.69 101.65 101.69 2.4K
14:46 101.75 101.75 101.75 101.75 1.5K
14:47 101.75 101.75 101.75 101.75 1.0K
14:48 101.75 101.75 101.75 101.75 0.1K
14:49 101.75 101.75 101.75 101.75 0.1K
14:50 101.77 101.77 101.64 101.64 0.9K
14:51 101.64 101.71 101.64 101.71 0.5K
14:52 101.71 101.71 101.65 101.65 1.0K
14:53 101.65 101.74 101.65 101.67 1.6K
14:54 101.74 101.74 101.67 101.68 0.6K
14:55 101.74 101.74 101.74 101.74 0.4K
14:56 101.68 101.74 101.68 101.72 1.4K
14:57 101.74 101.74 101.70 101.73 4.1K
14:58 101.73 101.73 101.73 101.73 0.4K
14:59 101.74 101.74 101.67 101.67 2.8K
15:00 101.67 101.68 101.67 101.68 0.7K
15:01 101.68 101.68 101.64 101.64 0.5K
15:02 101.64 101.64 101.55 101.55 1.0K
15:03 101.55 101.55 101.47 101.52 1.1K
15:04 101.48 101.52 101.41 101.52 0.9K
15:05 101.40 101.48 101.40 101.48 0.6K
15:06 101.49 101.49 101.49 101.49 0.5K
15:07 101.49 101.56 101.49 101.56 0.7K
15:08 101.52 101.52 101.48 101.48 2.0K
15:09 101.48 101.48 101.48 101.48 0.6K
15:10 101.48 101.52 101.47 101.47 1.3K
15:11 101.47 101.56 101.47 101.48 0.4K
15:12 101.48 101.48 101.48 101.48 0.1K
15:13 101.41 101.45 101.41 101.45 0.9K
15:14 101.45 101.45 101.34 101.40 1.5K
15:15 101.40 101.40 101.40 101.40 0.5K
15:16 101.40 101.45 101.40 101.45 0.8K
15:17 101.45 101.45 101.39 101.39 0.5K
15:18 101.39 101.39 101.39 101.39 1.7K
15:19 101.39 101.54 101.39 101.54 5.7K
15:20 101.54 101.64 101.54 101.64 1.6K
15:21 101.61 101.68 101.61 101.63 1.8K
15:22 101.63 101.63 101.62 101.62 3.3K
15:23 101.62 101.66 101.62 101.66 0.4K
15:24 101.63 101.63 101.54 101.54 2.3K
15:25 101.53 101.54 101.47 101.54 1.0K
15:26 101.54 101.55 101.54 101.55 0.5K
15:27 101.51 101.51 101.48 101.48 1.5K
15:28 101.48 101.48 101.48 101.48 0.6K
15:29 101.48 101.48 101.38 101.38 1.4K
15:30 101.38 101.38 101.29 101.29 1.8K
15:31 101.48 101.48 101.48 101.48 2.3K
15:32 101.51 101.57 101.51 101.57 0.8K
15:33 101.57 101.57 101.50 101.53 4.5K
15:34 101.53 101.53 101.53 101.53 0.2K
15:35 101.48 101.48 101.47 101.47 0.9K
15:36 101.47 101.57 101.47 101.57 3.5K
15:37 101.56 101.56 101.53 101.54 2.7K
15:38 101.52 101.52 101.52 101.52 1.2K
15:39 101.44 101.45 101.44 101.45 3.8K
15:40 101.45 101.45 101.45 101.45 0.1K
15:41 101.45 101.45 101.38 101.40 1.9K
15:42 101.45 101.48 101.45 101.48 3.3K
15:43 101.48 101.48 101.48 101.48 0.5K
15:44 101.48 101.48 101.42 101.42 2.8K
15:45 101.42 101.45 101.42 101.45 1.8K
15:46 101.45 101.45 101.45 101.45 0.5K
15:47 101.45 101.48 101.42 101.42 3.5K
15:48 101.42 101.42 101.39 101.39 2.0K
15:49 101.44 101.48 101.44 101.48 4.6K
15:50 101.48 101.70 101.48 101.70 3.0K
15:51 101.74 101.85 101.74 101.79 6.9K
15:52 101.79 101.79 101.69 101.74 4.1K
15:53 101.71 101.80 101.71 101.80 2.2K
15:54 101.78 101.79 101.75 101.77 7.1K
15:55 101.75 101.75 101.75 101.75 3.5K
15:56 101.79 101.80 101.73 101.77 12.7K
15:57 101.77 101.77 101.70 101.71 10.3K
15:58 101.70 101.74 101.70 101.74 4.9K
15:59 101.72 101.76 101.72 101.74 13.6K
16:00 101.80 101.90 101.77 101.80 130.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음