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 98.64 98.64 97.94 98.45 5.3K
09:32 98.45 98.95 98.45 98.95 1.2K
09:33 98.89 98.89 98.89 98.89 2.8K
09:34 98.89 98.89 98.89 98.89 0.0K
09:35 98.89 98.89 98.89 98.89 0.3K
09:36 98.89 98.89 98.89 98.89 0.2K
09:37 98.89 98.89 98.89 98.89 0.4K
09:38 98.89 99.22 98.89 99.22 1.0K
09:39 99.22 99.22 99.22 99.22 0.8K
09:40 99.22 99.22 99.22 99.22 0.5K
09:41 99.22 99.22 99.22 99.22 1.2K
09:42 99.22 99.22 99.22 99.22 1.5K
09:43 99.22 99.22 99.22 99.22 0.0K
09:44 99.29 99.50 99.29 99.50 1.6K
09:45 99.50 99.60 99.50 99.60 0.3K
09:46 99.60 99.63 99.59 99.59 0.4K
09:47 99.59 99.59 99.55 99.55 0.6K
09:48 99.55 99.55 99.55 99.55 0.0K
09:49 99.55 99.55 99.49 99.49 0.4K
09:50 99.31 99.31 99.31 99.31 2.0K
09:51 99.53 99.53 99.53 99.53 10.3K
09:52 99.53 99.53 99.28 99.28 0.8K
09:53 99.28 99.28 99.04 99.04 9.0K
09:54 99.04 99.16 99.04 99.16 0.5K
09:55 99.23 99.67 99.23 99.67 2.9K
09:56 99.67 99.67 99.67 99.67 0.2K
09:57 99.67 99.72 99.67 99.72 1.3K
09:58 99.81 99.81 99.81 99.81 0.3K
09:59 99.71 99.71 99.70 99.70 0.8K
10:00 99.67 99.87 99.67 99.71 2.6K
10:01 99.71 99.71 99.68 99.68 0.4K
10:02 99.68 99.72 99.68 99.72 0.9K
10:03 99.72 99.72 99.59 99.65 8.3K
10:04 99.65 99.66 99.48 99.48 2.8K
10:05 99.28 99.28 99.28 99.28 1.3K
10:06 99.29 99.66 99.29 99.66 4.1K
10:07 99.59 99.63 99.58 99.63 1.3K
10:08 99.63 99.63 99.63 99.63 0.4K
10:09 99.63 99.63 99.55 99.55 0.6K
10:10 99.55 99.55 99.33 99.33 1.2K
10:11 99.33 99.33 99.25 99.25 0.4K
10:12 99.25 99.25 99.13 99.13 0.8K
10:13 99.13 99.14 99.13 99.14 0.7K
10:14 99.14 99.33 98.99 99.33 0.6K
10:15 99.33 99.33 99.33 99.33 0.7K
10:16 99.33 99.42 99.28 99.42 1.2K
10:17 99.42 99.42 99.39 99.39 0.9K
10:18 99.12 99.13 99.12 99.13 0.3K
10:19 99.13 99.13 99.13 99.13 0.2K
10:20 99.08 99.20 99.04 99.04 2.5K
10:21 99.11 99.16 99.11 99.15 4.0K
10:22 99.21 99.21 99.05 99.05 2.2K
10:23 99.05 99.07 99.05 99.07 0.6K
10:24 99.07 99.07 99.07 99.07 0.2K
10:25 99.07 99.07 99.01 99.01 0.2K
10:26 99.01 99.01 99.01 99.01 0.1K
10:27 99.01 99.01 99.01 99.01 0.5K
10:28 99.01 99.01 98.73 98.73 0.6K
10:29 98.73 98.73 98.73 98.73 0.1K
10:30 98.73 98.73 98.67 98.67 0.7K
10:31 98.87 98.87 98.77 98.77 0.4K
10:32 98.75 98.77 98.75 98.75 0.7K
10:33 98.75 98.75 98.61 98.61 1.1K
10:34 98.61 98.61 98.37 98.37 0.4K
10:35 98.50 98.55 98.43 98.55 1.4K
10:36 98.55 98.57 98.55 98.57 0.4K
10:37 98.57 98.79 98.50 98.79 1.6K
10:38 98.79 98.79 98.79 98.79 0.1K
10:39 98.90 98.91 98.90 98.90 1.5K
10:40 98.90 98.90 98.90 98.90 0.6K
10:41 98.90 99.07 98.83 99.05 2.2K
10:42 99.05 99.06 99.05 99.05 2.2K
10:43 99.05 99.05 99.05 99.05 0.2K
10:44 99.05 99.05 99.05 99.05 0.2K
10:45 99.10 99.10 98.91 99.01 2.9K
10:46 98.95 99.01 98.95 98.99 0.9K
10:47 98.99 98.99 98.86 98.86 1.1K
10:48 98.86 98.86 98.86 98.86 0.2K
10:49 98.86 98.88 98.86 98.88 0.3K
10:50 98.88 98.88 98.88 98.88 0.3K
10:51 98.88 98.88 98.88 98.88 0.3K
10:52 98.89 99.04 98.89 99.04 2.0K
10:53 99.04 99.08 99.04 99.08 0.6K
10:54 99.08 99.10 99.08 99.10 0.6K
10:55 99.10 99.10 99.10 99.10 0.4K
10:56 99.10 99.11 99.10 99.11 0.2K
10:57 99.11 99.11 99.11 99.11 0.0K
10:58 99.11 99.11 99.11 99.11 0.2K
10:59 99.11 99.11 99.11 99.11 0.8K
11:00 99.22 99.22 99.22 99.22 0.7K
11:01 99.21 99.21 99.21 99.21 0.6K
11:02 99.21 99.21 99.13 99.13 1.1K
11:03 99.22 99.22 99.11 99.11 1.4K
11:04 99.11 99.11 99.11 99.11 0.5K
11:05 99.11 99.11 99.06 99.06 0.4K
11:06 99.06 99.07 98.97 98.97 1.5K
11:07 98.93 98.94 98.93 98.94 1.5K
11:08 98.94 98.94 98.94 98.94 0.2K
11:09 98.94 98.94 98.93 98.93 1.3K
11:10 98.93 98.93 98.89 98.89 1.4K
11:11 98.89 98.89 98.75 98.75 0.3K
11:12 98.75 98.77 98.75 98.77 1.0K
11:13 98.77 98.77 98.59 98.59 1.2K
11:14 98.59 98.59 98.53 98.56 1.2K
11:15 98.56 98.56 98.56 98.56 0.4K
11:16 98.59 98.59 98.59 98.59 0.3K
11:17 98.59 98.59 98.31 98.31 1.4K
11:18 98.31 98.31 98.31 98.31 0.2K
11:19 98.31 98.40 98.31 98.40 0.1K
11:20 98.40 98.40 98.36 98.36 0.3K
11:21 98.36 98.36 98.26 98.26 1.2K
11:22 98.26 98.36 98.26 98.36 0.2K
11:23 98.36 98.38 98.25 98.38 0.6K
11:24 98.41 98.41 98.38 98.38 1.3K
11:25 98.58 98.58 98.58 98.58 0.5K
11:26 98.58 98.58 98.37 98.37 0.5K
11:27 98.37 98.37 98.37 98.37 0.2K
11:28 98.36 98.36 98.36 98.36 0.4K
11:29 98.36 98.45 98.36 98.45 0.4K
11:30 98.45 98.52 98.34 98.52 2.7K
11:31 98.52 98.60 98.36 98.36 0.6K
11:32 98.36 98.51 98.36 98.36 0.4K
11:33 98.36 98.50 98.36 98.46 1.3K
11:34 98.46 98.46 98.39 98.39 0.5K
11:35 98.37 98.39 98.37 98.39 0.4K
11:36 98.39 98.39 98.36 98.36 0.7K
11:37 98.36 98.36 98.33 98.36 0.9K
11:38 98.36 98.41 98.36 98.41 0.7K
11:39 98.41 98.41 98.41 98.41 0.4K
11:40 98.51 98.51 98.51 98.51 0.7K
11:41 98.51 98.51 98.49 98.49 0.9K
11:42 98.49 98.50 98.49 98.50 0.1K
11:43 98.50 98.50 98.49 98.49 0.3K
11:44 98.49 98.49 98.42 98.42 0.2K
11:45 98.42 98.43 98.40 98.40 0.6K
11:46 98.40 98.40 98.40 98.40 0.2K
11:47 98.40 98.40 98.32 98.32 2.9K
11:48 98.32 98.51 98.32 98.51 8.6K
11:49 98.51 98.51 98.44 98.44 0.6K
11:50 98.44 98.53 98.44 98.53 0.8K
11:51 98.53 98.53 98.53 98.53 0.1K
11:52 98.53 98.53 98.53 98.53 0.9K
11:53 98.53 98.65 98.53 98.59 0.8K
11:54 98.59 98.59 98.59 98.59 0.0K
11:55 98.59 98.59 98.59 98.59 0.1K
11:56 98.61 98.61 98.59 98.59 0.6K
11:57 98.59 98.66 98.59 98.66 1.2K
11:58 98.77 98.78 98.77 98.78 1.0K
11:59 98.78 98.78 98.71 98.71 0.3K
12:00 98.71 98.71 98.69 98.69 1.8K
12:01 98.69 98.74 98.69 98.74 1.1K
12:02 98.75 98.75 98.71 98.75 1.9K
12:03 98.75 98.86 98.75 98.86 1.4K
12:04 98.86 98.86 98.86 98.86 0.7K
12:05 98.87 99.04 98.87 99.04 1.6K
12:06 99.04 99.04 98.97 99.02 5.0K
12:07 99.02 99.10 98.96 99.10 2.2K
12:08 99.20 99.30 99.20 99.30 0.9K
12:09 99.30 99.30 99.23 99.23 1.3K
12:10 99.19 99.23 99.19 99.20 3.0K
12:11 99.21 99.21 99.21 99.21 1.7K
12:12 99.42 99.42 99.42 99.42 1.0K
12:13 99.45 99.45 99.36 99.36 0.6K
12:14 99.36 99.42 99.36 99.42 0.7K
12:15 99.42 99.42 99.42 99.42 0.0K
12:16 99.54 99.54 99.54 99.54 0.5K
12:17 99.47 99.52 99.47 99.52 0.9K
12:18 99.50 99.59 99.50 99.52 0.8K
12:19 99.52 99.54 99.52 99.54 0.4K
12:20 99.49 99.49 99.43 99.43 1.7K
12:21 99.43 99.43 99.37 99.37 0.8K
12:22 99.37 99.49 99.37 99.49 0.9K
12:23 99.49 99.62 99.49 99.62 0.7K
12:24 99.61 99.68 99.57 99.65 41.9K
12:25 99.65 99.68 99.65 99.65 0.8K
12:26 99.65 99.65 99.63 99.63 0.3K
12:27 99.63 99.83 99.63 99.83 1.4K
12:28 99.83 99.83 99.78 99.78 0.8K
12:29 99.78 99.79 99.78 99.79 0.4K
12:30 99.79 99.83 99.79 99.83 0.5K
12:31 99.81 99.81 99.58 99.64 2.6K
12:32 99.64 99.64 99.60 99.60 1.4K
12:33 99.60 99.60 99.60 99.60 0.4K
12:34 99.60 99.60 99.51 99.51 0.3K
12:35 99.51 99.51 99.51 99.51 0.3K
12:36 99.51 99.51 99.50 99.50 1.1K
12:37 99.51 99.51 99.50 99.50 0.5K
12:38 99.50 99.50 99.50 99.50 0.5K
12:39 99.50 99.50 99.50 99.50 0.4K
12:40 99.50 99.50 99.50 99.50 0.5K
12:41 99.50 99.50 99.22 99.22 17.3K
12:42 99.22 99.22 99.08 99.08 1.0K
12:43 99.05 99.05 99.01 99.01 2.5K
12:44 99.01 99.02 99.01 99.02 1.6K
12:45 99.02 99.02 98.98 99.02 1.1K
12:46 99.02 99.02 98.94 98.94 1.0K
12:47 98.90 99.00 98.82 99.00 9.1K
12:48 99.05 99.05 99.05 99.05 3.4K
12:49 98.88 98.90 98.87 98.87 0.9K
12:50 98.92 98.92 98.92 98.92 0.9K
12:51 98.92 98.92 98.86 98.90 0.3K
12:52 98.86 98.86 98.86 98.86 0.5K
12:53 98.86 98.94 98.86 98.90 1.0K
12:54 98.90 98.90 98.86 98.86 0.4K
12:55 98.86 98.99 98.82 98.99 2.2K
12:56 98.92 98.92 98.92 98.92 0.4K
12:57 98.92 98.95 98.92 98.95 0.8K
12:58 98.95 98.95 98.79 98.82 1.8K
12:59 98.82 98.82 98.81 98.81 1.1K
13:00 98.88 98.89 98.88 98.89 2.1K
13:01 98.90 98.90 98.84 98.86 0.5K
13:02 98.86 98.86 98.81 98.81 0.2K
13:03 98.81 98.81 98.81 98.81 0.0K
13:04 98.83 98.93 98.83 98.93 1.6K
13:05 98.94 98.94 98.94 98.94 0.3K
13:06 98.89 98.92 98.89 98.92 0.2K
13:07 98.92 98.95 98.91 98.91 1.2K
13:08 98.91 99.00 98.91 99.00 1.2K
13:09 99.00 99.00 98.95 98.95 1.0K
13:10 98.95 99.10 98.95 99.10 1.8K
13:11 99.10 99.10 99.09 99.09 0.7K
13:12 99.10 99.23 99.10 99.23 1.2K
13:13 99.18 99.18 99.16 99.16 0.2K
13:14 99.16 99.21 99.14 99.21 0.4K
13:15 99.21 99.22 99.15 99.15 1.2K
13:16 99.15 99.15 99.10 99.10 1.0K
13:17 99.10 99.10 99.03 99.10 3.0K
13:18 99.10 99.15 99.10 99.15 0.6K
13:19 99.07 99.10 99.07 99.10 0.3K
13:20 99.10 99.10 99.10 99.10 2.5K
13:21 99.10 99.27 99.10 99.27 1.5K
13:22 99.27 99.27 99.22 99.22 0.5K
13:23 99.22 99.22 99.22 99.22 0.2K
13:24 99.22 99.22 99.22 99.22 0.0K
13:25 99.17 99.17 99.17 99.17 0.7K
13:26 99.17 99.17 99.17 99.17 0.5K
13:27 99.17 99.39 99.17 99.39 1.1K
13:28 99.45 99.45 99.36 99.36 0.5K
13:29 99.36 99.45 99.36 99.45 0.9K
13:30 99.36 99.36 99.35 99.35 0.3K
13:31 99.29 99.34 99.29 99.34 1.3K
13:32 99.34 99.34 99.34 99.34 0.2K
13:33 99.44 99.44 99.44 99.44 0.3K
13:34 99.37 99.37 99.37 99.37 0.3K
13:35 99.37 99.52 99.37 99.52 0.4K
13:36 99.52 99.52 99.52 99.52 0.1K
13:37 99.45 99.45 99.43 99.43 0.4K
13:38 99.50 99.50 99.50 99.50 1.1K
13:39 99.50 99.68 99.50 99.60 0.7K
13:40 99.60 99.70 99.60 99.70 0.2K
13:41 99.66 99.66 99.66 99.66 0.3K
13:42 99.66 99.69 99.66 99.69 0.2K
13:43 99.69 99.74 99.69 99.74 1.3K
13:44 99.74 99.74 99.54 99.54 1.4K
13:45 99.54 99.57 99.54 99.57 0.5K
13:46 99.57 99.61 99.57 99.61 0.6K
13:47 99.61 99.61 99.61 99.61 0.2K
13:48 99.54 99.62 99.54 99.56 1.4K
13:49 99.56 99.71 99.56 99.71 1.3K
13:50 99.71 99.81 99.71 99.81 0.2K
13:51 99.81 99.81 99.73 99.73 0.4K
13:52 99.73 99.91 99.73 99.91 0.3K
13:53 99.91 99.91 99.83 99.83 0.5K
13:54 99.83 99.84 99.76 99.76 0.6K
13:55 99.76 99.91 99.76 99.91 0.5K
13:56 99.91 99.91 99.91 99.91 0.0K
13:57 99.91 99.91 99.82 99.82 0.6K
13:58 99.82 99.90 99.82 99.90 0.8K
13:59 99.90 99.93 99.90 99.93 0.3K
14:00 99.99 99.99 99.95 99.95 0.7K
14:01 99.95 100.06 99.95 100.06 1.4K
14:02 100.06 100.06 100.02 100.02 1.3K
14:03 100.02 100.02 99.91 99.91 0.4K
14:04 99.91 99.91 99.91 99.91 0.3K
14:05 99.91 99.99 99.91 99.99 0.2K
14:06 100.00 100.03 100.00 100.03 1.6K
14:07 100.03 100.03 100.03 100.03 0.1K
14:08 100.03 100.03 100.03 100.03 0.5K
14:09 100.19 100.19 100.12 100.18 1.1K
14:10 100.18 100.18 100.18 100.18 0.3K
14:11 100.18 100.18 100.18 100.18 0.6K
14:12 100.18 100.18 100.18 100.18 0.4K
14:13 100.18 100.26 100.18 100.26 0.9K
14:14 100.26 100.33 100.26 100.33 1.0K
14:15 100.33 100.33 100.29 100.31 0.5K
14:16 100.27 100.27 100.27 100.27 0.5K
14:17 100.27 100.40 100.27 100.40 0.9K
14:18 100.43 100.43 100.39 100.39 1.1K
14:19 100.43 100.43 100.38 100.38 2.4K
14:20 100.38 100.38 100.33 100.33 0.2K
14:21 100.33 100.33 100.30 100.30 0.4K
14:22 100.30 100.30 100.30 100.30 0.1K
14:23 100.30 100.34 100.30 100.34 0.4K
14:24 100.34 100.34 100.30 100.30 2.0K
14:25 100.30 100.34 100.30 100.34 0.7K
14:26 100.32 100.37 100.30 100.37 1.4K
14:27 100.37 100.37 100.27 100.27 0.3K
14:28 100.39 100.39 100.27 100.27 1.1K
14:29 100.23 100.23 100.19 100.19 1.1K
14:30 100.19 100.19 100.06 100.06 1.2K
14:31 100.06 100.06 100.06 100.06 0.2K
14:32 100.06 100.06 100.06 100.06 0.6K
14:33 100.06 100.19 100.06 100.19 0.3K
14:34 100.26 100.31 100.26 100.27 3.4K
14:35 100.27 100.42 100.27 100.42 1.1K
14:36 100.42 100.42 100.38 100.38 0.3K
14:37 100.38 100.38 100.36 100.36 0.3K
14:38 100.44 100.45 100.44 100.45 0.2K
14:39 100.44 100.44 100.44 100.44 0.4K
14:40 100.44 100.44 100.44 100.44 0.9K
14:41 100.44 100.44 100.44 100.44 0.1K
14:42 100.44 100.47 100.44 100.47 0.9K
14:43 100.43 100.47 100.43 100.47 2.6K
14:44 100.47 100.47 100.39 100.39 0.8K
14:45 100.39 100.44 100.39 100.44 0.9K
14:46 100.44 100.48 100.44 100.48 1.1K
14:47 100.55 100.60 100.55 100.59 0.7K
14:48 100.54 100.54 100.52 100.52 0.8K
14:49 100.52 100.52 100.52 100.52 0.2K
14:50 100.52 100.52 100.52 100.52 0.5K
14:51 100.50 100.51 100.50 100.51 0.8K
14:52 100.51 100.51 100.51 100.51 0.3K
14:53 100.51 100.65 100.51 100.65 0.6K
14:54 100.59 100.65 100.59 100.65 1.1K
14:55 100.65 100.66 100.65 100.66 0.7K
14:56 100.66 100.66 100.62 100.62 0.5K
14:57 100.62 100.71 100.62 100.71 1.4K
14:58 100.71 100.71 100.59 100.59 2.4K
14:59 100.59 100.60 100.59 100.59 0.7K
15:00 100.59 100.59 100.59 100.59 0.6K
15:01 100.59 100.65 100.59 100.65 0.5K
15:02 100.70 100.70 100.64 100.64 1.7K
15:03 100.64 100.64 100.64 100.64 1.0K
15:04 100.64 100.64 100.58 100.63 0.5K
15:05 100.63 100.63 100.59 100.59 0.5K
15:06 100.59 100.64 100.59 100.64 0.6K
15:07 100.64 100.70 100.64 100.70 0.9K
15:08 100.69 100.69 100.62 100.65 2.5K
15:09 100.65 100.72 100.65 100.72 2.4K
15:10 100.76 100.76 100.73 100.73 2.0K
15:11 100.73 100.73 100.72 100.72 3.0K
15:12 100.72 100.75 100.72 100.75 3.8K
15:13 100.75 100.95 100.75 100.95 2.1K
15:14 100.95 100.95 100.95 100.95 0.2K
15:15 101.06 101.11 101.06 101.11 2.6K
15:16 101.11 101.16 101.11 101.16 0.5K
15:17 101.19 101.19 101.11 101.11 3.4K
15:18 101.11 101.11 101.11 101.11 0.6K
15:19 101.11 101.12 101.11 101.12 0.7K
15:20 101.12 101.12 101.08 101.08 1.6K
15:21 101.08 101.15 101.08 101.10 3.2K
15:22 101.10 101.10 100.99 101.01 3.4K
15:23 101.01 101.01 101.00 101.00 0.7K
15:24 101.00 101.13 101.00 101.13 2.1K
15:25 101.13 101.13 101.13 101.13 1.1K
15:26 101.12 101.13 101.12 101.13 1.6K
15:27 101.13 101.13 101.13 101.13 0.6K
15:28 101.13 101.13 101.13 101.13 0.6K
15:29 101.13 101.13 101.13 101.13 0.7K
15:30 101.25 101.32 101.21 101.32 2.4K
15:31 101.32 101.32 101.29 101.29 1.7K
15:32 101.29 101.29 101.23 101.29 2.2K
15:33 101.21 101.22 101.17 101.17 12.0K
15:34 101.21 101.25 101.21 101.25 2.7K
15:35 101.30 101.31 101.26 101.26 1.6K
15:36 101.26 101.29 101.26 101.29 1.0K
15:37 101.29 101.29 101.09 101.09 9.0K
15:38 101.07 101.24 101.07 101.24 6.5K
15:39 101.24 101.36 101.24 101.36 1.5K
15:40 101.48 101.50 101.43 101.50 8.8K
15:41 101.50 101.50 101.42 101.42 3.5K
15:42 101.42 101.42 101.26 101.30 6.9K
15:43 101.30 101.30 101.28 101.28 1.3K
15:44 101.25 101.33 101.25 101.29 4.2K
15:45 101.29 101.29 101.21 101.28 16.5K
15:46 101.29 101.29 101.29 101.29 2.3K
15:47 101.29 101.30 101.29 101.30 2.8K
15:48 101.30 101.35 101.30 101.33 1.3K
15:49 101.26 101.30 101.23 101.23 12.5K
15:50 101.23 101.27 101.19 101.27 4.8K
15:51 101.50 101.50 101.32 101.32 9.3K
15:52 101.25 101.25 101.14 101.14 8.2K
15:53 101.12 101.23 101.12 101.23 8.4K
15:54 101.21 101.23 101.21 101.23 5.4K
15:55 101.23 101.26 101.23 101.25 5.5K
15:56 101.31 101.36 101.30 101.36 9.6K
15:57 101.37 101.48 101.37 101.48 12.8K
15:58 101.45 101.45 101.38 101.39 10.4K
15:59 101.39 101.43 101.39 101.42 15.0K
16:00 101.48 101.49 101.42 101.46 129.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음