DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.49
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 102.07 102.10 100.66 102.10 4.5K
09:32 102.10 102.42 102.10 102.42 0.8K
09:33 102.42 102.42 102.42 102.42 0.1K
09:34 102.42 102.42 102.42 102.42 0.1K
09:35 102.42 102.52 102.42 102.52 0.5K
09:36 102.52 102.52 102.19 102.19 0.6K
09:37 102.19 102.19 102.19 102.19 0.3K
09:38 102.20 102.20 102.20 102.20 0.2K
09:39 102.20 102.20 102.14 102.14 0.3K
09:40 102.14 102.14 102.12 102.12 0.8K
09:41 101.72 101.84 101.72 101.84 1.1K
09:42 101.87 101.87 101.75 101.85 1.9K
09:43 101.45 101.51 101.39 101.39 3.8K
09:44 101.33 101.33 101.33 101.33 0.4K
09:45 101.33 101.33 101.06 101.06 0.6K
09:46 101.06 101.43 101.02 101.43 0.5K
09:47 101.42 101.42 101.42 101.42 2.2K
09:48 101.42 101.42 101.37 101.37 0.2K
09:49 101.34 101.63 101.34 101.63 1.7K
09:50 101.51 101.51 101.51 101.51 0.1K
09:51 101.86 101.89 101.61 101.61 1.7K
09:52 101.61 101.61 101.61 101.61 0.3K
09:53 101.61 102.13 101.61 102.13 0.6K
09:54 102.13 102.25 102.13 102.15 1.1K
09:55 102.15 102.58 102.15 102.34 16.0K
09:56 102.34 102.34 102.24 102.30 2.3K
09:57 102.30 102.30 102.02 102.02 2.3K
09:58 102.15 102.15 101.99 101.99 1.0K
09:59 101.99 101.99 101.99 101.99 0.2K
10:00 102.06 102.10 102.06 102.10 1.1K
10:01 102.10 102.10 102.08 102.08 0.7K
10:02 102.08 102.08 102.08 102.08 0.4K
10:03 102.08 102.08 101.89 101.89 0.9K
10:04 101.89 101.89 101.89 101.89 2.0K
10:05 101.89 102.05 101.89 102.05 0.2K
10:06 102.05 102.05 102.05 102.05 0.5K
10:07 102.05 102.41 102.05 102.41 0.9K
10:08 102.41 102.53 102.41 102.53 0.8K
10:09 102.53 102.53 102.35 102.35 1.5K
10:10 102.35 102.35 102.35 102.35 0.0K
10:11 102.37 102.43 102.37 102.43 0.4K
10:12 102.32 102.39 102.32 102.39 0.3K
10:13 102.39 102.39 102.39 102.39 0.2K
10:14 102.39 102.39 102.37 102.37 2.7K
10:15 102.37 102.37 102.37 102.37 0.1K
10:16 102.37 102.37 102.15 102.15 1.0K
10:17 102.15 102.15 102.15 102.15 0.2K
10:18 102.15 102.15 102.10 102.10 0.6K
10:19 102.22 102.22 102.22 102.22 0.7K
10:20 102.22 102.22 102.22 102.22 0.0K
10:21 102.17 102.17 102.08 102.08 0.6K
10:22 102.08 102.08 102.08 102.08 0.1K
10:23 102.08 102.08 102.08 102.08 0.5K
10:24 102.24 102.24 102.24 102.24 1.6K
10:25 102.29 102.29 102.29 102.29 0.2K
10:26 102.29 102.30 102.29 102.30 0.5K
10:27 102.12 102.21 102.12 102.21 1.9K
10:28 102.21 102.21 102.14 102.14 0.2K
10:29 102.14 102.20 102.14 102.20 0.2K
10:30 102.32 102.57 102.32 102.57 2.3K
10:31 102.57 102.65 102.50 102.55 1.1K
10:32 102.46 102.46 102.46 102.46 0.6K
10:33 102.46 102.46 102.45 102.45 0.4K
10:34 102.45 102.52 102.41 102.41 2.7K
10:35 102.38 102.46 102.38 102.46 2.4K
10:36 102.38 102.44 102.38 102.44 1.3K
10:37 102.44 102.44 102.25 102.25 7.7K
10:38 102.25 102.25 102.25 102.25 0.2K
10:39 102.25 102.25 102.25 102.25 0.2K
10:40 102.09 102.20 102.09 102.20 0.9K
10:41 102.17 102.17 102.17 102.17 0.3K
10:42 102.17 102.17 102.17 102.17 0.1K
10:43 102.17 102.20 102.12 102.20 3.0K
10:44 102.20 102.21 102.20 102.21 0.4K
10:45 102.32 102.49 102.32 102.37 1.4K
10:46 102.37 102.71 102.37 102.71 1.0K
10:47 102.71 102.71 102.71 102.71 0.2K
10:48 102.71 102.78 102.71 102.78 0.4K
10:49 102.78 103.00 102.78 103.00 0.8K
10:50 103.03 103.03 102.94 102.94 0.8K
10:51 102.94 103.41 102.94 103.41 1.1K
10:52 103.41 103.41 103.08 103.08 1.7K
10:53 103.00 103.08 103.00 103.08 0.4K
10:54 102.97 102.97 102.97 102.97 1.4K
10:55 102.97 102.97 102.97 102.97 0.0K
10:56 102.97 103.03 102.88 103.03 0.9K
10:57 103.03 103.03 103.03 103.03 0.0K
10:58 103.03 103.03 102.85 102.85 0.4K
10:59 102.85 102.95 102.85 102.95 0.3K
11:00 102.95 102.95 102.77 102.77 0.3K
11:01 102.96 102.96 102.96 102.96 0.5K
11:02 102.85 102.94 102.85 102.94 1.5K
11:03 102.95 102.95 102.85 102.85 4.0K
11:04 102.85 102.85 102.73 102.73 1.7K
11:05 102.73 102.73 102.71 102.71 0.4K
11:06 102.91 102.93 102.79 102.79 5.4K
11:07 102.79 102.83 102.79 102.83 1.1K
11:08 103.02 103.03 103.02 103.03 1.6K
11:09 103.00 103.00 103.00 103.00 1.8K
11:10 103.00 103.00 102.88 102.88 1.6K
11:11 102.88 102.88 102.88 102.88 0.3K
11:12 102.88 102.98 102.88 102.98 1.2K
11:13 102.98 102.98 102.81 102.81 1.5K
11:14 102.81 102.81 102.77 102.77 0.9K
11:15 102.77 102.77 102.77 102.77 0.4K
11:16 102.77 102.77 102.71 102.71 0.3K
11:17 102.71 102.71 102.71 102.71 0.1K
11:18 102.71 102.71 102.71 102.71 0.3K
11:19 102.50 102.50 102.41 102.41 2.0K
11:20 102.41 102.56 102.41 102.56 0.5K
11:21 102.49 102.51 102.42 102.42 2.2K
11:22 102.42 102.42 102.42 102.42 0.0K
11:23 102.42 102.55 102.42 102.49 1.2K
11:24 102.49 102.49 102.49 102.49 0.1K
11:25 102.48 102.59 102.48 102.59 2.2K
11:26 102.59 102.59 102.59 102.59 0.1K
11:27 102.59 102.59 102.50 102.50 1.0K
11:28 102.50 102.57 102.50 102.57 5.3K
11:29 102.57 102.57 102.57 102.57 0.8K
11:30 102.54 102.65 102.50 102.65 5.2K
11:31 102.67 102.73 102.67 102.73 0.4K
11:32 102.73 102.73 102.61 102.61 0.8K
11:33 102.61 102.64 102.61 102.64 0.9K
11:34 102.64 102.64 102.50 102.50 0.4K
11:35 102.50 102.54 102.50 102.54 0.5K
11:36 102.54 102.63 102.54 102.63 0.5K
11:37 102.67 102.83 102.67 102.83 1.1K
11:38 102.83 102.83 102.72 102.83 0.4K
11:39 102.83 102.83 102.81 102.81 1.0K
11:40 102.79 102.85 102.79 102.85 1.3K
11:41 102.85 102.85 102.80 102.80 0.2K
11:42 102.80 102.80 102.80 102.80 0.2K
11:43 102.85 102.85 102.85 102.85 0.5K
11:44 102.85 102.85 102.74 102.74 3.0K
11:45 102.74 102.74 102.62 102.62 0.6K
11:46 102.62 102.62 102.62 102.62 0.2K
11:47 102.61 102.61 102.61 102.61 0.3K
11:48 102.61 102.61 102.61 102.61 0.1K
11:49 102.61 102.63 102.61 102.63 0.6K
11:50 102.63 102.63 102.63 102.63 0.1K
11:51 102.63 102.74 102.63 102.74 0.5K
11:52 102.74 102.83 102.74 102.83 1.0K
11:53 102.83 102.83 102.83 102.83 0.1K
11:54 102.83 102.83 102.61 102.61 0.4K
11:55 102.61 102.61 102.61 102.61 1.1K
11:56 102.61 102.69 102.61 102.69 0.3K
11:57 102.77 102.77 102.77 102.77 0.8K
11:58 102.77 102.77 102.77 102.77 0.1K
11:59 102.74 102.74 102.68 102.68 1.1K
12:00 102.68 102.68 102.67 102.67 0.4K
12:01 102.67 102.67 102.67 102.67 0.5K
12:02 102.76 102.76 102.76 102.76 0.5K
12:03 102.76 102.76 102.76 102.76 0.7K
12:04 102.76 102.78 102.76 102.78 0.7K
12:05 102.78 102.78 102.78 102.78 0.0K
12:06 102.78 102.78 102.70 102.70 2.2K
12:07 102.70 102.70 102.59 102.59 0.3K
12:08 102.59 102.59 102.59 102.59 0.1K
12:09 102.59 102.70 102.59 102.70 0.4K
12:10 102.70 102.70 102.70 102.70 0.0K
12:11 102.70 102.70 102.53 102.53 1.1K
12:12 102.47 102.47 102.46 102.46 0.8K
12:13 102.46 102.56 102.46 102.56 0.4K
12:14 102.49 102.57 102.49 102.57 0.5K
12:15 102.57 102.57 102.57 102.57 0.2K
12:16 102.57 102.57 102.51 102.51 0.7K
12:17 102.47 102.47 102.47 102.47 0.6K
12:18 102.47 102.47 102.47 102.47 0.8K
12:19 102.47 102.56 102.47 102.56 0.7K
12:20 102.56 102.56 102.56 102.56 0.3K
12:21 102.56 102.56 102.56 102.56 0.2K
12:22 102.47 102.47 102.47 102.47 0.6K
12:23 102.47 102.47 102.46 102.46 0.7K
12:24 102.46 102.46 102.46 102.46 0.1K
12:25 102.51 102.51 102.51 102.51 0.6K
12:26 102.51 102.51 102.51 102.51 0.4K
12:27 102.51 102.51 102.51 102.51 0.7K
12:28 102.51 102.56 102.51 102.56 1.8K
12:29 102.59 102.59 102.53 102.53 1.8K
12:30 102.58 102.58 102.58 102.58 0.5K
12:31 102.58 102.58 102.58 102.58 0.7K
12:32 102.58 102.58 102.58 102.58 0.2K
12:33 102.58 102.58 102.56 102.56 0.4K
12:34 102.56 102.56 102.56 102.56 0.3K
12:35 102.63 102.63 102.63 102.63 0.2K
12:36 102.63 102.63 102.60 102.60 0.4K
12:37 102.61 102.61 102.61 102.61 2.3K
12:38 102.61 102.61 102.42 102.42 1.6K
12:39 102.42 102.43 102.42 102.43 0.3K
12:40 102.43 102.58 102.43 102.53 1.9K
12:41 102.53 102.53 102.52 102.52 0.2K
12:42 102.43 102.43 102.43 102.43 0.4K
12:43 102.43 102.55 102.43 102.55 0.6K
12:44 102.55 102.55 102.45 102.45 0.3K
12:45 102.45 102.45 102.45 102.45 0.3K
12:46 102.45 102.45 102.44 102.44 0.4K
12:47 102.44 102.53 102.44 102.53 0.7K
12:48 102.53 102.53 102.44 102.44 0.6K
12:49 102.44 102.49 102.44 102.49 0.2K
12:50 102.49 102.49 102.43 102.43 0.3K
12:51 102.42 102.42 102.40 102.40 4.2K
12:52 102.40 102.40 102.39 102.40 1.1K
12:53 102.40 102.45 102.40 102.45 1.4K
12:54 102.45 102.45 102.45 102.45 1.1K
12:55 102.45 102.68 102.45 102.68 0.2K
12:56 102.68 102.68 102.68 102.68 0.7K
12:57 102.68 102.68 102.57 102.57 0.5K
12:58 102.57 102.57 102.57 102.57 0.2K
12:59 102.57 102.67 102.55 102.55 0.9K
13:00 102.55 102.55 102.55 102.55 0.2K
13:01 102.55 102.55 102.55 102.55 0.1K
13:02 102.55 102.68 102.55 102.55 0.8K
13:03 102.55 102.68 102.55 102.68 0.3K
13:04 102.68 102.68 102.59 102.59 0.8K
13:05 102.59 102.66 102.56 102.66 1.9K
13:06 102.67 102.67 102.67 102.67 0.2K
13:07 102.54 102.54 102.53 102.53 0.5K
13:08 102.53 102.67 102.53 102.67 0.3K
13:09 102.67 102.67 102.67 102.67 0.3K
13:10 102.67 102.67 102.67 102.67 0.3K
13:11 102.67 102.67 102.67 102.67 0.2K
13:12 102.67 102.67 102.55 102.56 0.8K
13:13 102.56 102.65 102.56 102.65 0.4K
13:14 102.65 102.65 102.65 102.65 0.2K
13:15 102.65 102.65 102.65 102.65 0.5K
13:16 102.65 102.65 102.55 102.55 0.2K
13:17 102.55 102.55 102.55 102.55 0.4K
13:18 102.55 102.55 102.55 102.55 0.3K
13:19 102.55 102.66 102.55 102.66 2.9K
13:20 102.66 102.78 102.66 102.74 5.1K
13:21 102.79 102.79 102.79 102.79 3.7K
13:22 102.82 102.82 102.82 102.82 2.5K
13:23 102.82 102.82 102.72 102.72 3.4K
13:24 102.72 102.72 102.72 102.72 0.1K
13:25 102.72 102.72 102.66 102.66 0.5K
13:26 102.66 102.74 102.66 102.74 0.4K
13:27 102.74 102.74 102.74 102.74 0.6K
13:28 102.74 102.74 102.67 102.67 0.5K
13:29 102.75 102.75 102.75 102.75 0.1K
13:30 102.75 102.75 102.48 102.48 2.3K
13:31 102.48 102.48 102.48 102.48 0.2K
13:32 102.60 102.60 102.46 102.49 0.6K
13:33 102.49 102.57 102.49 102.57 0.4K
13:34 102.57 102.57 102.50 102.50 1.1K
13:35 102.50 102.61 102.50 102.53 0.5K
13:36 102.62 102.62 102.56 102.56 0.7K
13:37 102.56 102.65 102.56 102.65 0.9K
13:38 102.63 102.79 102.63 102.79 1.6K
13:39 102.70 102.85 102.70 102.85 0.9K
13:40 102.85 102.85 102.74 102.74 0.9K
13:41 102.74 102.79 102.74 102.77 1.0K
13:42 102.81 102.81 102.81 102.81 0.1K
13:43 102.81 102.81 102.79 102.79 0.4K
13:44 102.79 102.86 102.79 102.86 0.4K
13:45 102.86 102.86 102.80 102.80 1.7K
13:46 102.84 102.86 102.84 102.86 0.9K
13:47 102.86 102.86 102.86 102.86 0.1K
13:48 102.78 102.87 102.78 102.87 1.9K
13:49 102.89 102.90 102.81 102.90 1.1K
13:50 102.90 102.90 102.87 102.87 0.4K
13:51 102.87 102.87 102.87 102.87 0.2K
13:52 102.87 102.87 102.87 102.87 0.1K
13:53 102.87 102.97 102.87 102.97 0.9K
13:54 102.97 102.97 102.97 102.97 0.5K
13:55 102.97 102.97 102.94 102.94 2.2K
13:56 102.94 102.94 102.94 102.94 0.4K
13:57 102.96 103.03 102.96 103.03 2.8K
13:58 103.03 103.03 103.03 103.03 0.1K
13:59 103.03 103.03 102.93 102.93 2.8K
14:00 102.93 102.93 102.93 102.93 0.3K
14:01 102.93 102.94 102.93 102.94 0.3K
14:02 102.94 102.95 102.94 102.95 0.4K
14:03 102.95 102.95 102.95 102.95 0.4K
14:04 102.95 103.04 102.95 102.95 0.3K
14:05 102.95 103.01 102.95 103.01 1.9K
14:06 103.01 103.01 103.01 103.01 0.3K
14:07 103.01 103.01 102.95 102.95 2.1K
14:08 102.94 102.94 102.94 102.94 2.2K
14:09 102.86 102.86 102.86 102.86 0.8K
14:10 102.88 102.88 102.88 102.88 0.2K
14:11 102.88 102.88 102.81 102.81 0.5K
14:12 102.81 102.81 102.81 102.81 0.0K
14:13 102.81 102.90 102.81 102.83 0.5K
14:14 102.83 102.90 102.83 102.90 0.9K
14:15 102.90 102.90 102.90 102.90 0.0K
14:16 102.93 102.93 102.88 102.88 2.5K
14:17 102.88 102.88 102.80 102.80 33.4K
14:18 102.71 102.71 102.71 102.71 1.7K
14:19 102.71 102.71 102.71 102.71 0.1K
14:20 102.71 102.77 102.71 102.77 1.8K
14:21 102.77 102.77 102.77 102.77 0.2K
14:22 102.77 102.77 102.77 102.77 0.0K
14:23 102.90 102.90 102.90 102.90 3.1K
14:24 102.90 102.90 102.84 102.84 0.2K
14:25 102.84 102.84 102.84 102.84 1.1K
14:26 102.84 102.84 102.84 102.84 1.3K
14:27 102.74 102.74 102.74 102.74 1.9K
14:28 102.74 102.74 102.74 102.74 0.1K
14:29 102.64 102.64 102.64 102.64 1.0K
14:30 102.64 102.64 102.53 102.53 1.0K
14:31 102.53 102.62 102.53 102.62 0.3K
14:32 102.53 102.53 102.53 102.53 0.4K
14:33 102.53 102.70 102.53 102.70 0.4K
14:34 102.57 102.57 102.54 102.54 0.8K
14:35 102.54 102.55 102.54 102.55 0.5K
14:36 102.55 102.55 102.55 102.55 0.1K
14:37 102.55 102.58 102.55 102.58 0.4K
14:38 102.63 102.63 102.63 102.63 0.4K
14:39 102.63 102.63 102.57 102.57 0.3K
14:40 102.63 102.63 102.55 102.55 0.3K
14:41 102.55 102.55 102.55 102.55 0.1K
14:42 102.57 102.57 102.57 102.57 1.5K
14:43 102.54 102.54 102.54 102.54 1.4K
14:44 102.54 102.54 102.48 102.48 2.3K
14:45 102.48 102.49 102.48 102.49 0.4K
14:46 102.49 102.49 102.49 102.49 0.1K
14:47 102.49 102.54 102.49 102.54 0.7K
14:48 102.53 102.60 102.53 102.60 2.3K
14:49 102.60 102.60 102.49 102.49 2.9K
14:50 102.55 102.55 102.52 102.52 2.8K
14:51 102.55 102.62 102.55 102.58 1.2K
14:52 102.60 102.61 102.60 102.61 0.4K
14:53 102.61 102.67 102.61 102.64 0.7K
14:54 102.64 102.65 102.64 102.65 0.4K
14:55 102.65 102.65 102.65 102.65 0.9K
14:56 102.65 102.65 102.61 102.61 0.5K
14:57 102.61 102.65 102.61 102.65 1.6K
14:58 102.65 102.65 102.64 102.64 0.4K
14:59 102.59 102.59 102.59 102.59 0.5K
15:00 102.59 102.59 102.57 102.58 2.2K
15:01 102.59 102.60 102.59 102.60 0.9K
15:02 102.60 102.60 102.60 102.60 0.3K
15:03 102.60 102.65 102.60 102.65 0.5K
15:04 102.67 102.70 102.63 102.70 1.1K
15:05 102.75 102.75 102.73 102.75 7.8K
15:06 102.75 102.75 102.70 102.70 1.2K
15:07 102.64 102.64 102.64 102.64 2.5K
15:08 102.68 102.68 102.63 102.63 1.4K
15:09 102.63 102.63 102.63 102.63 0.1K
15:10 102.63 102.63 102.49 102.49 2.3K
15:11 102.48 102.48 102.48 102.48 1.1K
15:12 102.58 102.58 102.58 102.58 0.9K
15:13 102.58 102.58 102.53 102.53 0.3K
15:14 102.53 102.53 102.43 102.43 1.3K
15:15 102.43 102.43 102.37 102.37 0.5K
15:16 102.37 102.37 102.37 102.37 0.2K
15:17 102.37 102.37 102.37 102.37 1.8K
15:18 102.30 102.31 102.27 102.27 0.6K
15:19 102.27 102.27 102.24 102.24 0.5K
15:20 102.24 102.24 102.24 102.24 0.4K
15:21 102.24 102.24 102.12 102.12 2.0K
15:22 102.12 102.12 102.09 102.09 2.2K
15:23 102.18 102.18 102.13 102.14 3.2K
15:24 102.14 102.14 102.09 102.14 1.0K
15:25 102.14 102.14 102.14 102.14 0.4K
15:26 102.14 102.14 102.07 102.08 0.8K
15:27 102.08 102.09 102.08 102.09 0.3K
15:28 102.11 102.11 102.06 102.06 2.1K
15:29 102.15 102.15 102.09 102.09 6.6K
15:30 102.09 102.12 102.09 102.12 1.5K
15:31 102.12 102.12 102.12 102.12 2.5K
15:32 102.16 102.20 102.16 102.18 6.8K
15:33 102.18 102.24 102.18 102.24 1.9K
15:34 102.29 102.29 102.24 102.29 1.7K
15:35 102.26 102.26 102.22 102.22 1.1K
15:36 102.18 102.18 102.18 102.18 0.7K
15:37 102.16 102.16 102.12 102.12 2.2K
15:38 102.12 102.14 102.12 102.14 1.3K
15:39 102.14 102.14 102.14 102.14 1.2K
15:40 102.14 102.14 102.10 102.10 0.7K
15:41 102.10 102.10 102.06 102.06 2.7K
15:42 102.06 102.08 102.04 102.04 1.7K
15:43 102.04 102.08 102.04 102.08 1.4K
15:44 102.04 102.08 102.04 102.06 2.3K
15:45 102.06 102.08 102.04 102.04 1.9K
15:46 102.01 102.07 102.01 102.07 8.5K
15:47 102.05 102.06 102.05 102.06 1.9K
15:48 101.95 101.96 101.91 101.91 4.7K
15:49 101.91 101.96 101.91 101.96 6.3K
15:50 101.96 101.96 101.90 101.90 1.6K
15:51 101.97 101.97 101.84 101.84 6.7K
15:52 101.80 101.82 101.76 101.76 3.9K
15:53 101.76 101.79 101.70 101.71 4.1K
15:54 101.71 101.71 101.65 101.65 2.1K
15:55 101.63 101.66 101.61 101.66 4.2K
15:56 101.64 101.78 101.64 101.78 13.4K
15:57 101.78 101.78 101.68 101.68 10.1K
15:58 101.68 101.68 101.62 101.62 11.2K
15:59 101.64 101.64 101.61 101.63 18.2K
16:00 101.65 101.67 101.56 101.58 142.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음