DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.49
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 101.32 102.90 100.81 100.81 4.5K
09:32 100.81 100.81 100.81 100.81 1.1K
09:33 101.00 101.00 99.86 99.86 1.3K
09:34 100.01 100.01 99.16 99.16 1.1K
09:35 99.00 99.42 99.00 99.42 2.0K
09:36 99.02 99.02 98.58 98.58 2.3K
09:37 98.58 98.75 98.15 98.15 1.8K
09:38 98.15 98.15 97.61 97.63 3.3K
09:39 97.06 97.81 97.06 97.80 4.5K
09:40 97.80 98.20 97.80 98.20 2.7K
09:41 98.20 98.60 98.20 98.60 0.8K
09:42 98.66 98.66 98.47 98.47 1.6K
09:43 98.47 99.02 98.47 99.02 0.4K
09:44 99.02 99.02 98.77 98.77 0.1K
09:45 98.54 98.77 98.54 98.77 1.5K
09:46 99.15 99.19 99.14 99.15 4.6K
09:47 98.92 99.05 98.82 99.05 4.7K
09:48 99.05 99.05 99.05 99.05 0.1K
09:49 99.05 99.08 98.95 99.08 3.4K
09:50 99.14 99.14 99.14 99.14 1.1K
09:51 99.14 99.14 99.08 99.08 0.7K
09:52 99.08 99.08 99.08 99.08 0.1K
09:53 99.08 99.08 99.08 99.08 0.0K
09:54 99.08 99.13 99.08 99.12 0.8K
09:55 99.12 99.21 99.12 99.21 1.0K
09:56 99.26 99.47 99.26 99.47 2.3K
09:57 99.47 99.47 99.35 99.35 0.9K
09:58 99.50 99.50 99.50 99.50 1.0K
09:59 99.50 99.50 99.48 99.48 1.6K
10:00 99.58 99.58 99.46 99.50 4.2K
10:01 99.51 99.53 99.51 99.53 1.3K
10:02 99.46 99.57 99.43 99.43 3.1K
10:03 99.50 99.59 99.39 99.39 5.5K
10:04 99.39 99.63 99.39 99.63 1.2K
10:05 99.63 100.01 99.63 100.01 1.3K
10:06 100.01 100.03 100.01 100.03 0.5K
10:07 100.03 100.09 100.03 100.09 0.9K
10:08 100.09 100.17 100.04 100.17 1.5K
10:09 100.17 100.17 99.96 99.97 1.6K
10:10 100.10 100.24 100.10 100.13 3.1K
10:11 100.19 100.35 100.19 100.34 5.5K
10:12 100.29 100.29 100.07 100.07 6.3K
10:13 100.07 100.07 99.95 100.05 1.0K
10:14 100.05 100.05 100.05 100.05 0.0K
10:15 100.05 100.05 100.00 100.00 1.8K
10:16 100.05 100.05 100.02 100.02 1.4K
10:17 100.02 100.02 100.02 100.02 0.0K
10:18 100.00 100.00 99.88 99.88 2.7K
10:19 99.80 99.80 99.80 99.80 1.7K
10:20 99.69 99.71 99.69 99.71 0.6K
10:21 99.71 99.81 99.69 99.81 3.6K
10:22 99.73 99.78 99.64 99.64 0.5K
10:23 99.64 99.77 99.64 99.77 0.4K
10:24 99.77 99.78 99.77 99.78 0.5K
10:25 99.98 99.98 99.98 99.98 1.3K
10:26 99.98 100.05 99.98 100.01 2.3K
10:27 100.01 100.01 99.95 99.95 1.5K
10:28 99.95 99.95 99.95 99.95 0.1K
10:29 99.95 100.00 99.95 100.00 2.1K
10:30 100.08 100.08 100.08 100.08 0.4K
10:31 100.08 100.26 100.08 100.15 1.4K
10:32 100.26 100.26 100.26 100.26 0.3K
10:33 100.26 100.26 100.24 100.24 0.8K
10:34 100.24 100.27 100.16 100.16 1.6K
10:35 100.16 100.16 100.13 100.13 0.8K
10:36 100.14 100.18 100.14 100.18 0.8K
10:37 100.18 100.18 100.17 100.17 1.8K
10:38 100.23 100.27 100.23 100.27 1.0K
10:39 100.27 100.27 100.27 100.27 0.6K
10:40 100.41 100.41 100.31 100.31 0.5K
10:41 100.31 100.39 100.31 100.39 1.2K
10:42 100.39 100.39 100.27 100.27 1.4K
10:43 100.26 100.26 100.22 100.22 1.3K
10:44 100.22 100.22 100.20 100.20 2.0K
10:45 100.20 100.30 100.20 100.29 0.5K
10:46 100.39 100.39 100.29 100.29 1.4K
10:47 100.29 100.29 100.29 100.29 0.1K
10:48 100.28 100.46 100.28 100.46 2.5K
10:49 100.46 100.46 100.43 100.43 0.5K
10:50 100.43 100.56 100.43 100.56 1.0K
10:51 100.51 100.54 100.51 100.54 1.9K
10:52 100.54 100.54 100.45 100.45 1.2K
10:53 100.45 100.45 100.42 100.42 0.4K
10:54 100.52 100.60 100.52 100.60 2.0K
10:55 100.60 100.61 100.60 100.60 36.2K
10:56 100.63 100.63 100.63 100.63 0.6K
10:57 100.63 100.76 100.63 100.74 2.4K
10:58 100.74 100.74 100.74 100.74 1.9K
10:59 100.68 100.75 100.67 100.75 1.8K
11:00 100.76 100.78 100.76 100.78 2.0K
11:01 100.78 100.78 100.63 100.63 2.4K
11:02 100.63 100.71 100.62 100.62 4.2K
11:03 100.62 100.62 100.40 100.46 2.4K
11:04 100.46 100.47 100.46 100.47 0.4K
11:05 100.59 100.59 100.59 100.59 0.5K
11:06 100.59 100.59 100.53 100.53 0.9K
11:07 100.53 100.68 100.53 100.68 0.2K
11:08 100.53 100.55 100.53 100.55 0.2K
11:09 100.62 100.76 100.62 100.76 3.0K
11:10 100.88 100.88 100.88 100.88 0.8K
11:11 100.88 100.88 100.77 100.77 1.4K
11:12 100.87 100.87 100.69 100.69 5.3K
11:13 100.56 100.56 100.56 100.56 0.3K
11:14 100.56 100.77 100.56 100.77 0.3K
11:15 100.77 100.77 100.77 100.77 0.2K
11:16 100.77 100.77 100.54 100.54 0.3K
11:17 100.58 100.58 100.58 100.58 0.6K
11:18 100.71 100.71 100.71 100.71 1.0K
11:19 100.71 100.71 100.71 100.71 0.2K
11:20 100.71 100.71 100.63 100.63 0.6K
11:21 100.63 100.73 100.51 100.51 2.9K
11:22 100.51 100.60 100.51 100.60 0.7K
11:23 100.60 100.63 100.60 100.63 0.9K
11:24 100.63 100.63 100.63 100.63 0.0K
11:25 100.68 100.68 100.56 100.56 0.6K
11:26 100.57 100.68 100.57 100.58 2.5K
11:27 100.65 100.65 100.46 100.46 2.8K
11:28 100.46 100.46 100.46 100.46 0.0K
11:29 100.46 100.46 100.46 100.46 0.3K
11:30 100.31 100.31 100.31 100.31 2.1K
11:31 100.31 100.31 100.31 100.31 0.2K
11:32 100.32 100.32 100.32 100.32 0.7K
11:33 100.32 100.32 100.10 100.12 1.4K
11:34 100.10 100.10 100.10 100.10 0.8K
11:35 100.00 100.01 100.00 100.01 0.5K
11:36 100.01 100.01 99.95 99.95 0.8K
11:37 99.95 100.07 99.95 100.07 0.7K
11:38 100.07 100.07 100.07 100.07 0.4K
11:39 100.07 100.07 99.83 99.83 1.8K
11:40 100.01 100.01 99.95 99.95 1.3K
11:41 99.95 99.95 99.92 99.92 0.4K
11:42 99.92 99.92 99.92 99.92 0.2K
11:43 99.92 99.92 99.92 99.92 0.4K
11:44 99.92 99.92 99.91 99.91 0.2K
11:45 99.91 99.91 99.67 99.71 3.7K
11:46 99.71 99.71 99.71 99.71 0.2K
11:47 99.71 99.71 99.71 99.71 0.1K
11:48 99.71 99.80 99.71 99.80 1.7K
11:49 99.80 99.83 99.80 99.81 0.6K
11:50 99.81 99.81 99.81 99.81 0.3K
11:51 99.81 99.81 99.77 99.77 0.8K
11:52 99.77 99.77 99.77 99.77 0.2K
11:53 99.77 99.81 99.71 99.71 1.8K
11:54 99.76 99.76 99.76 99.76 0.4K
11:55 99.76 99.76 99.76 99.76 0.0K
11:56 99.76 99.76 99.76 99.76 0.1K
11:57 99.77 99.78 99.67 99.67 3.8K
11:58 99.60 99.60 99.60 99.60 1.7K
11:59 99.60 99.68 99.60 99.68 3.3K
12:00 99.68 99.68 99.60 99.60 1.1K
12:01 99.61 99.61 99.61 99.61 2.8K
12:02 99.61 99.70 99.61 99.70 1.5K
12:03 99.71 99.73 99.71 99.73 2.2K
12:04 99.73 99.73 99.73 99.73 1.3K
12:05 99.73 99.74 99.73 99.74 1.3K
12:06 99.60 99.60 99.60 99.60 1.6K
12:07 99.60 99.60 99.60 99.60 2.3K
12:08 99.60 99.60 99.60 99.60 3.2K
12:09 99.60 99.60 99.60 99.60 0.5K
12:10 99.60 99.65 99.60 99.65 0.2K
12:11 99.65 99.70 99.65 99.66 0.8K
12:12 99.66 99.68 99.66 99.68 1.9K
12:13 99.68 99.68 99.68 99.68 0.5K
12:14 99.68 99.71 99.67 99.67 2.2K
12:15 99.67 99.67 99.60 99.60 4.5K
12:16 99.59 99.60 99.59 99.60 3.5K
12:17 99.60 99.60 99.43 99.55 8.7K
12:18 99.51 99.71 99.51 99.71 7.4K
12:19 99.71 99.71 99.41 99.41 4.4K
12:20 99.60 99.60 99.39 99.39 0.4K
12:21 99.39 99.39 99.39 99.39 0.2K
12:22 99.39 99.39 99.39 99.39 0.6K
12:23 99.53 99.53 99.53 99.53 0.8K
12:24 99.54 99.54 99.44 99.44 1.1K
12:25 99.44 99.81 99.44 99.81 2.1K
12:26 99.81 99.84 99.81 99.84 1.0K
12:27 99.84 99.95 99.75 99.75 1.3K
12:28 99.71 99.76 99.71 99.76 1.5K
12:29 99.76 99.76 99.76 99.76 1.4K
12:30 99.76 99.76 99.76 99.76 0.0K
12:31 99.76 99.76 99.70 99.70 1.2K
12:32 99.76 99.76 99.76 99.76 2.3K
12:33 99.84 99.84 99.81 99.81 3.0K
12:34 99.89 99.89 99.89 99.89 0.6K
12:35 99.89 99.89 99.83 99.83 1.4K
12:36 99.83 99.83 99.81 99.81 1.5K
12:37 99.81 99.81 99.80 99.80 1.1K
12:38 99.80 99.80 99.76 99.76 0.7K
12:39 99.76 99.76 99.72 99.72 0.3K
12:40 99.72 99.72 99.72 99.72 0.1K
12:41 99.72 99.72 99.72 99.72 0.2K
12:42 99.72 99.72 99.72 99.72 0.3K
12:43 99.72 99.81 99.72 99.81 0.3K
12:44 99.81 99.81 99.70 99.70 2.3K
12:45 99.70 99.71 99.64 99.71 2.5K
12:46 99.71 99.71 99.71 99.71 0.1K
12:47 99.71 99.72 99.71 99.72 0.5K
12:48 99.63 99.63 99.63 99.63 1.3K
12:49 99.63 99.63 99.63 99.63 0.1K
12:50 99.63 99.63 99.63 99.63 0.1K
12:51 99.63 99.63 99.56 99.56 2.1K
12:52 99.56 99.56 99.47 99.47 2.2K
12:53 99.50 99.50 99.50 99.50 0.4K
12:54 99.50 99.50 99.50 99.50 0.1K
12:55 99.50 99.57 99.50 99.57 0.2K
12:56 99.57 99.57 99.57 99.57 0.8K
12:57 99.57 99.59 99.57 99.59 0.2K
12:58 99.59 99.59 99.59 99.59 0.1K
12:59 99.59 99.59 99.59 99.59 0.7K
13:00 99.59 99.59 99.54 99.54 1.6K
13:01 99.54 99.54 99.54 99.54 0.2K
13:02 99.66 99.66 99.66 99.66 0.2K
13:03 99.75 99.80 99.69 99.69 3.7K
13:04 99.69 99.75 99.67 99.67 0.4K
13:05 99.66 99.66 99.66 99.66 0.7K
13:06 99.66 99.66 99.66 99.66 0.0K
13:07 99.81 99.81 99.80 99.80 2.1K
13:08 99.80 99.80 99.72 99.72 0.9K
13:09 99.72 99.80 99.72 99.80 0.4K
13:10 99.80 99.80 99.72 99.72 1.0K
13:11 99.75 99.75 99.75 99.75 0.6K
13:12 99.75 99.75 99.74 99.74 1.4K
13:13 99.77 99.77 99.77 99.77 0.3K
13:14 99.78 99.78 99.78 99.78 0.5K
13:15 99.78 99.78 99.78 99.78 0.4K
13:16 99.78 99.78 99.78 99.78 0.4K
13:17 99.78 99.80 99.78 99.80 0.5K
13:18 99.80 99.87 99.80 99.87 0.8K
13:19 99.87 99.87 99.87 99.87 0.4K
13:20 99.87 99.87 99.86 99.86 1.8K
13:21 99.86 99.86 99.81 99.81 1.0K
13:22 99.85 99.89 99.85 99.89 0.6K
13:23 99.89 99.89 99.80 99.80 3.3K
13:24 99.80 99.80 99.77 99.77 2.4K
13:25 99.70 99.70 99.70 99.70 1.3K
13:26 99.70 99.70 99.70 99.70 0.1K
13:27 99.70 99.73 99.70 99.73 0.4K
13:28 99.73 99.73 99.73 99.73 0.2K
13:29 99.73 99.73 99.73 99.73 0.5K
13:30 99.74 99.74 99.74 99.74 0.2K
13:31 99.74 99.81 99.74 99.81 1.2K
13:32 99.77 99.77 99.77 99.77 1.1K
13:33 99.77 99.77 99.72 99.76 1.5K
13:34 99.76 99.76 99.76 99.76 0.2K
13:35 99.76 99.76 99.68 99.68 0.7K
13:36 99.68 99.74 99.68 99.74 0.6K
13:37 99.74 99.80 99.74 99.80 1.9K
13:38 99.80 99.84 99.80 99.84 1.0K
13:39 99.84 99.95 99.84 99.95 1.2K
13:40 99.95 100.03 99.95 100.03 0.7K
13:41 100.03 100.03 99.97 99.97 2.0K
13:42 99.97 99.97 99.93 99.93 1.3K
13:43 99.93 99.93 99.93 99.93 0.6K
13:44 99.93 99.93 99.90 99.90 0.5K
13:45 99.90 99.90 99.90 99.90 1.0K
13:46 99.90 99.90 99.90 99.90 0.8K
13:47 99.90 99.93 99.90 99.93 1.2K
13:48 99.93 99.93 99.93 99.93 0.2K
13:49 99.93 99.93 99.83 99.88 1.2K
13:50 99.88 99.88 99.81 99.81 7.9K
13:51 99.81 99.81 99.81 99.81 0.2K
13:52 99.81 99.81 99.77 99.77 0.5K
13:53 99.77 99.77 99.77 99.77 0.3K
13:54 99.77 99.79 99.77 99.79 0.3K
13:55 99.79 99.88 99.79 99.88 0.7K
13:56 99.88 99.88 99.77 99.77 1.0K
13:57 99.77 99.87 99.77 99.82 0.8K
13:58 99.82 99.84 99.78 99.78 0.7K
13:59 99.78 99.78 99.77 99.77 1.2K
14:00 99.77 99.83 99.77 99.83 0.4K
14:01 99.83 99.83 99.81 99.81 1.1K
14:02 99.86 99.86 99.77 99.80 1.0K
14:03 99.80 99.83 99.80 99.83 1.6K
14:04 99.82 99.82 99.82 99.82 0.1K
14:05 99.82 99.82 99.81 99.81 0.3K
14:06 99.81 99.82 99.81 99.82 0.3K
14:07 99.90 99.90 99.81 99.90 0.7K
14:08 99.89 99.90 99.82 99.90 0.6K
14:09 99.87 99.90 99.80 99.80 1.0K
14:10 99.80 99.90 99.80 99.90 0.7K
14:11 99.80 99.85 99.80 99.85 1.6K
14:12 99.85 99.85 99.81 99.81 2.2K
14:13 99.81 99.81 99.81 99.81 0.0K
14:14 99.78 99.78 99.77 99.77 0.7K
14:15 99.77 99.77 99.77 99.77 2.9K
14:16 99.79 99.79 99.72 99.72 1.0K
14:17 99.72 99.72 99.71 99.71 0.4K
14:18 99.71 99.72 99.67 99.67 1.6K
14:19 99.67 99.67 99.67 99.67 0.6K
14:20 99.67 99.74 99.67 99.74 0.3K
14:21 99.85 100.14 99.85 100.14 20.3K
14:22 100.14 100.18 100.14 100.18 0.5K
14:23 100.18 100.18 100.18 100.18 0.8K
14:24 100.18 100.18 99.92 99.92 5.2K
14:25 99.92 99.92 99.92 99.92 0.1K
14:26 99.92 99.92 99.92 99.92 0.2K
14:27 99.92 99.92 99.92 99.92 0.4K
14:28 99.92 99.92 99.92 99.92 0.0K
14:29 99.92 100.05 99.92 100.05 2.3K
14:30 100.05 100.05 100.05 100.05 0.1K
14:31 100.05 100.05 100.05 100.05 0.1K
14:32 100.05 100.05 100.05 100.05 0.4K
14:33 100.05 100.05 100.05 100.05 1.5K
14:34 100.05 100.05 100.05 100.05 0.1K
14:35 100.05 100.05 99.84 99.84 2.6K
14:36 99.88 99.88 99.88 99.88 0.3K
14:37 99.88 99.88 99.88 99.88 0.3K
14:38 99.88 99.88 99.88 99.88 0.2K
14:39 99.91 99.91 99.82 99.82 0.7K
14:40 99.82 99.82 99.82 99.82 0.3K
14:41 99.86 99.86 99.86 99.86 0.5K
14:42 99.92 99.93 99.85 99.85 3.3K
14:43 99.85 99.92 99.85 99.92 0.4K
14:44 99.89 99.89 99.89 99.89 0.3K
14:45 99.89 99.94 99.89 99.94 0.8K
14:46 99.92 99.92 99.86 99.91 1.2K
14:47 99.91 99.91 99.85 99.85 1.8K
14:48 99.88 99.88 99.74 99.74 1.9K
14:49 99.74 99.74 99.74 99.74 0.2K
14:50 99.74 99.74 99.54 99.62 2.9K
14:51 99.62 99.62 99.62 99.62 0.1K
14:52 99.62 99.68 99.62 99.64 1.4K
14:53 99.64 99.64 99.64 99.64 0.1K
14:54 99.64 99.64 99.60 99.64 0.6K
14:55 99.64 99.64 99.43 99.43 3.4K
14:56 99.43 99.48 99.43 99.48 0.5K
14:57 99.48 99.48 99.46 99.46 1.3K
14:58 99.38 99.39 99.38 99.39 0.7K
14:59 99.39 99.39 99.36 99.36 2.0K
15:00 99.36 99.36 99.35 99.35 0.8K
15:01 99.30 99.30 99.30 99.30 0.7K
15:02 99.34 99.34 99.33 99.33 0.7K
15:03 99.34 99.41 99.34 99.41 1.7K
15:04 99.41 99.41 99.18 99.18 2.9K
15:05 99.18 99.21 99.18 99.21 0.8K
15:06 99.21 99.21 99.09 99.09 1.9K
15:07 99.09 99.10 99.09 99.10 0.1K
15:08 99.10 99.15 99.09 99.14 2.7K
15:09 99.14 99.14 99.09 99.09 1.3K
15:10 99.09 99.14 99.05 99.14 2.0K
15:11 99.14 99.14 98.86 98.86 2.1K
15:12 98.86 98.88 98.83 98.83 2.0K
15:13 98.86 98.86 98.72 98.85 3.1K
15:14 98.86 98.86 98.86 98.86 0.5K
15:15 98.86 98.86 98.80 98.82 2.9K
15:16 98.82 98.82 98.79 98.79 1.0K
15:17 98.79 98.79 98.79 98.79 0.2K
15:18 98.77 98.95 98.77 98.95 5.7K
15:19 98.95 99.01 98.95 99.01 1.9K
15:20 99.01 99.01 98.87 98.87 3.2K
15:21 98.87 98.87 98.87 98.87 1.2K
15:22 98.93 98.93 98.91 98.91 2.5K
15:23 98.99 99.01 98.97 98.97 4.8K
15:24 98.97 98.99 98.97 98.99 0.9K
15:25 98.99 98.99 98.87 98.87 2.6K
15:26 98.87 98.90 98.86 98.86 2.5K
15:27 98.86 98.86 98.77 98.79 0.8K
15:28 98.79 98.83 98.74 98.78 4.3K
15:29 98.78 98.79 98.78 98.79 0.8K
15:30 98.79 98.79 98.79 98.79 1.0K
15:31 98.88 98.92 98.88 98.92 3.4K
15:32 98.92 98.95 98.86 98.95 6.6K
15:33 99.01 99.06 99.01 99.06 2.2K
15:34 99.06 99.14 99.06 99.14 4.7K
15:35 99.06 99.10 99.03 99.08 2.5K
15:36 98.97 99.06 98.97 99.06 2.0K
15:37 99.04 99.04 98.99 98.99 1.9K
15:38 99.01 99.07 99.01 99.07 2.8K
15:39 99.10 99.10 99.00 99.00 4.6K
15:40 99.00 99.06 99.00 99.06 1.9K
15:41 99.06 99.06 99.02 99.02 1.7K
15:42 99.05 99.28 99.05 99.28 6.8K
15:43 99.28 99.28 99.24 99.28 3.1K
15:44 99.22 99.24 99.22 99.24 0.5K
15:45 99.24 99.25 99.24 99.25 0.7K
15:46 99.26 99.36 99.26 99.35 1.8K
15:47 99.38 99.39 99.38 99.39 2.7K
15:48 99.39 99.45 99.39 99.42 5.8K
15:49 99.44 99.44 99.37 99.37 2.4K
15:50 99.37 99.37 99.29 99.29 3.7K
15:51 99.39 99.54 99.39 99.50 4.3K
15:52 99.50 99.54 99.49 99.53 6.7K
15:53 99.53 99.63 99.53 99.63 0.8K
15:54 99.57 99.57 99.47 99.47 11.4K
15:55 99.45 99.57 99.45 99.57 3.6K
15:56 99.60 99.72 99.60 99.72 10.5K
15:57 99.64 99.66 99.64 99.66 16.6K
15:58 99.66 99.83 99.66 99.79 17.5K
15:59 99.75 99.89 99.75 99.86 15.5K
16:00 99.85 99.97 99.84 99.95 102.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음