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 92.86 94.83 92.42 92.42 4.8K
09:32 92.46 92.46 92.46 92.46 0.6K
09:33 91.92 91.92 91.34 91.40 4.0K
09:34 91.40 91.40 91.40 91.40 0.1K
09:35 91.55 91.55 91.43 91.43 2.9K
09:36 91.48 91.58 91.48 91.58 0.9K
09:37 91.37 91.37 90.72 90.72 5.1K
09:38 90.50 90.50 90.34 90.34 1.6K
09:39 90.34 90.34 90.27 90.27 3.0K
09:40 90.27 90.27 90.27 90.27 2.3K
09:41 90.27 90.47 90.27 90.47 1.5K
09:42 90.37 90.37 90.21 90.21 3.0K
09:43 90.21 90.21 90.21 90.21 0.9K
09:44 90.21 90.21 90.02 90.02 0.4K
09:45 89.70 89.70 89.70 89.70 1.7K
09:46 89.74 89.91 89.74 89.91 2.2K
09:47 89.99 90.35 89.99 90.35 5.2K
09:48 90.35 90.35 90.35 90.35 0.5K
09:49 90.25 90.35 90.15 90.15 15.8K
09:50 90.15 90.76 90.15 90.38 5.0K
09:51 90.38 91.00 90.38 91.00 1.0K
09:52 91.00 91.00 90.75 90.75 0.6K
09:53 90.82 90.82 90.82 90.82 1.6K
09:54 90.82 91.10 90.82 91.08 0.7K
09:55 91.08 91.08 90.88 90.88 2.0K
09:56 90.88 90.95 90.88 90.95 0.6K
09:57 90.99 90.99 90.76 90.76 1.8K
09:58 90.76 90.94 90.76 90.94 0.2K
09:59 90.94 90.94 90.82 90.82 0.6K
10:00 90.65 90.79 90.65 90.77 0.9K
10:01 90.93 91.14 90.87 91.14 7.9K
10:02 91.41 91.52 91.35 91.35 5.0K
10:03 91.35 91.49 91.35 91.49 0.6K
10:04 91.47 91.72 91.47 91.72 3.0K
10:05 91.88 91.88 91.81 91.81 1.3K
10:06 91.81 91.81 91.78 91.78 0.6K
10:07 91.78 91.78 91.46 91.46 4.1K
10:08 91.46 91.46 91.46 91.46 0.5K
10:09 91.44 91.57 91.44 91.57 1.5K
10:10 91.57 91.57 91.57 91.57 0.4K
10:11 91.30 91.69 91.30 91.69 4.0K
10:12 91.69 91.69 91.53 91.53 0.6K
10:13 91.53 91.53 91.53 91.53 0.9K
10:14 91.43 91.43 91.41 91.41 2.9K
10:15 91.41 91.41 91.34 91.41 4.7K
10:16 91.41 91.41 91.41 91.41 1.6K
10:17 91.41 91.88 91.41 91.80 3.0K
10:18 91.80 91.80 91.80 91.80 0.2K
10:19 91.80 91.88 91.80 91.88 0.7K
10:20 91.88 91.88 91.81 91.81 1.7K
10:21 91.81 91.97 91.81 91.96 3.4K
10:22 91.96 91.96 91.96 91.96 1.0K
10:23 91.96 91.96 91.82 91.82 2.6K
10:24 91.86 91.86 91.82 91.82 1.4K
10:25 91.82 91.82 91.64 91.64 1.2K
10:26 91.64 91.69 91.64 91.69 1.8K
10:27 91.69 91.69 91.30 91.30 1.2K
10:28 91.28 91.62 91.28 91.62 10.0K
10:29 91.62 91.69 91.62 91.69 0.9K
10:30 91.69 91.71 91.69 91.71 1.0K
10:31 91.57 91.57 91.47 91.47 3.0K
10:32 91.47 91.47 91.43 91.43 0.9K
10:33 91.30 91.36 91.29 91.36 6.9K
10:34 91.44 91.54 91.44 91.44 1.5K
10:35 91.44 91.45 91.34 91.34 0.9K
10:36 91.40 91.45 91.33 91.45 1.8K
10:37 91.45 91.45 91.35 91.35 0.5K
10:38 91.35 91.38 91.35 91.38 2.2K
10:39 91.38 91.38 91.32 91.32 3.8K
10:40 91.32 91.53 91.32 91.53 0.8K
10:41 91.53 91.73 91.53 91.73 5.2K
10:42 91.73 91.73 91.63 91.65 3.4K
10:43 91.65 91.65 91.57 91.57 1.0K
10:44 91.57 91.57 91.57 91.57 0.1K
10:45 91.57 91.58 91.57 91.58 0.4K
10:46 91.58 91.58 91.58 91.58 0.1K
10:47 91.58 91.69 91.58 91.69 0.8K
10:48 91.69 91.69 91.60 91.60 0.4K
10:49 91.60 91.60 91.60 91.60 0.1K
10:50 91.60 91.70 91.60 91.70 0.6K
10:51 91.61 91.61 91.52 91.52 2.4K
10:52 91.52 91.69 91.52 91.57 1.0K
10:53 91.57 91.57 91.57 91.57 0.4K
10:54 91.51 91.68 91.51 91.68 0.9K
10:55 91.68 91.68 91.30 91.30 2.1K
10:56 91.30 91.30 91.30 91.30 0.2K
10:57 91.30 91.30 91.30 91.30 0.3K
10:58 91.30 91.58 91.30 91.58 0.7K
10:59 91.49 91.49 91.40 91.40 1.6K
11:00 91.40 91.60 91.40 91.60 4.3K
11:01 91.60 91.75 91.60 91.74 3.9K
11:02 91.82 91.82 91.74 91.74 2.1K
11:03 91.65 91.66 91.65 91.66 2.3K
11:04 91.66 91.66 91.66 91.66 0.9K
11:05 91.66 91.66 91.57 91.66 0.8K
11:06 91.66 91.66 91.65 91.65 0.4K
11:07 91.65 91.65 91.42 91.42 1.7K
11:08 91.42 91.51 91.42 91.51 0.5K
11:09 91.51 91.52 91.51 91.52 0.4K
11:10 91.49 91.49 91.49 91.49 1.0K
11:11 91.49 91.49 91.49 91.49 0.1K
11:12 91.53 91.67 91.53 91.67 0.8K
11:13 91.54 91.67 91.54 91.67 3.1K
11:14 91.67 91.67 91.63 91.63 0.3K
11:15 91.63 91.70 91.63 91.70 3.0K
11:16 91.78 91.78 91.61 91.61 5.0K
11:17 91.61 91.70 91.61 91.70 1.5K
11:18 91.70 91.80 91.70 91.80 1.2K
11:19 91.80 91.80 91.80 91.80 0.4K
11:20 91.74 91.74 91.74 91.74 0.9K
11:21 91.74 91.74 91.74 91.74 0.3K
11:22 91.74 91.74 91.63 91.63 0.4K
11:23 91.63 91.65 91.58 91.58 3.0K
11:24 91.59 91.59 91.59 91.59 0.5K
11:25 91.59 91.59 91.59 91.59 0.3K
11:26 91.59 91.59 91.59 91.59 0.3K
11:27 91.59 91.59 91.44 91.44 1.8K
11:28 91.44 91.44 91.44 91.44 0.8K
11:29 91.44 91.48 91.44 91.48 3.7K
11:30 91.48 91.57 91.48 91.57 3.0K
11:31 91.57 91.88 91.57 91.83 8.5K
11:32 91.83 91.83 91.83 91.83 1.4K
11:33 91.83 91.83 91.83 91.83 0.1K
11:34 91.74 91.74 91.58 91.70 2.5K
11:35 91.70 91.70 91.70 91.70 1.3K
11:36 91.85 91.85 91.71 91.72 1.0K
11:37 91.57 91.59 91.52 91.52 2.7K
11:38 91.48 91.48 91.37 91.37 2.4K
11:39 91.37 91.37 91.37 91.37 0.0K
11:40 91.37 91.37 91.29 91.30 1.6K
11:41 91.30 91.31 91.29 91.31 2.5K
11:42 91.31 91.31 91.31 91.31 0.8K
11:43 91.31 91.32 91.31 91.32 0.9K
11:44 91.32 91.32 91.32 91.32 0.8K
11:45 91.44 91.44 91.27 91.27 0.7K
11:46 91.27 91.27 91.26 91.26 0.4K
11:47 91.26 91.26 91.26 91.26 0.2K
11:48 91.24 91.33 91.23 91.23 0.4K
11:49 91.23 91.34 91.23 91.34 0.6K
11:50 91.22 91.36 91.22 91.36 2.2K
11:51 91.13 91.25 91.13 91.25 2.4K
11:52 91.25 91.25 91.21 91.21 0.9K
11:53 91.21 91.21 91.21 91.21 0.3K
11:54 91.21 91.21 91.11 91.11 1.1K
11:55 91.14 91.14 91.14 91.14 0.7K
11:56 91.14 91.14 91.07 91.07 1.5K
11:57 91.07 91.07 91.02 91.02 1.3K
11:58 91.02 91.02 90.84 90.84 1.6K
11:59 90.84 90.84 90.84 90.84 0.7K
12:00 90.84 90.84 90.59 90.59 2.0K
12:01 90.67 90.67 90.63 90.63 0.6K
12:02 90.63 90.82 90.63 90.82 1.1K
12:03 90.82 90.82 90.65 90.65 1.0K
12:04 90.65 90.65 90.61 90.62 6.8K
12:05 90.62 90.62 90.59 90.59 3.7K
12:06 90.62 90.62 90.59 90.62 22.3K
12:07 90.62 90.62 90.42 90.42 1.7K
12:08 90.42 90.56 90.40 90.56 3.4K
12:09 90.56 90.59 90.56 90.59 0.4K
12:10 90.59 90.67 90.59 90.67 2.9K
12:11 90.70 90.70 90.70 90.70 2.2K
12:12 90.70 90.70 90.55 90.55 3.1K
12:13 90.55 90.55 90.47 90.47 1.0K
12:14 90.47 90.47 90.40 90.40 0.7K
12:15 90.40 90.40 90.36 90.36 1.1K
12:16 90.36 90.36 90.36 90.36 0.5K
12:17 90.32 90.39 90.32 90.39 2.4K
12:18 90.39 90.39 90.39 90.39 0.1K
12:19 90.39 90.57 90.39 90.57 2.8K
12:20 90.56 90.56 90.56 90.56 0.6K
12:21 90.56 90.72 90.56 90.72 2.7K
12:22 90.72 90.80 90.71 90.71 3.3K
12:23 90.71 90.71 90.71 90.71 0.4K
12:24 90.71 90.71 90.71 90.71 0.1K
12:25 90.71 90.71 90.71 90.71 0.2K
12:26 90.71 90.71 90.51 90.61 1.5K
12:27 90.61 90.61 90.61 90.61 0.6K
12:28 90.61 90.61 90.49 90.49 1.5K
12:29 90.49 90.49 90.49 90.49 0.6K
12:30 90.47 90.47 90.47 90.47 1.8K
12:31 90.47 90.61 90.47 90.61 1.0K
12:32 90.61 90.61 90.54 90.54 2.0K
12:33 90.54 90.54 90.54 90.54 0.6K
12:34 90.54 90.54 90.54 90.54 1.0K
12:35 90.54 90.54 90.54 90.54 0.3K
12:36 90.54 90.54 90.38 90.38 0.5K
12:37 90.38 90.38 90.27 90.27 2.8K
12:38 90.27 90.27 90.27 90.27 0.3K
12:39 90.27 90.27 90.27 90.27 0.6K
12:40 90.27 90.27 90.27 90.27 0.6K
12:41 90.27 90.29 90.27 90.29 0.5K
12:42 90.27 90.42 90.27 90.42 3.5K
12:43 90.42 90.42 90.38 90.38 0.4K
12:44 90.38 90.38 90.38 90.38 0.3K
12:45 90.27 90.34 90.25 90.34 2.6K
12:46 90.34 90.34 90.27 90.27 1.4K
12:47 90.27 90.27 90.26 90.27 0.9K
12:48 90.27 90.27 90.08 90.08 6.1K
12:49 90.08 90.08 89.96 90.04 2.9K
12:50 90.04 90.04 90.04 90.04 1.6K
12:51 89.96 90.05 89.96 90.00 0.7K
12:52 90.00 90.25 90.00 90.20 5.2K
12:53 90.20 90.21 90.17 90.17 9.5K
12:54 90.17 90.17 90.17 90.17 0.1K
12:55 90.17 90.17 90.17 90.17 0.2K
12:56 90.15 90.15 90.15 90.15 1.6K
12:57 90.23 90.23 90.23 90.23 0.3K
12:58 90.23 90.23 90.13 90.14 0.9K
12:59 90.14 90.14 90.14 90.14 3.1K
13:00 90.14 90.14 90.14 90.14 0.3K
13:01 90.14 90.42 90.14 90.23 1.2K
13:02 90.30 90.31 90.30 90.31 0.8K
13:03 90.31 90.47 90.31 90.47 0.9K
13:04 90.47 90.47 90.47 90.47 1.5K
13:05 90.47 90.47 90.23 90.25 1.4K
13:06 90.25 90.25 90.25 90.25 0.3K
13:07 90.18 90.18 90.18 90.18 1.3K
13:08 90.18 90.18 90.18 90.18 0.9K
13:09 90.10 90.10 90.10 90.10 0.7K
13:10 90.10 90.10 90.10 90.10 0.6K
13:11 90.10 90.10 90.10 90.10 0.6K
13:12 90.10 90.20 90.05 90.20 2.8K
13:13 90.20 90.20 90.20 90.20 0.3K
13:14 90.20 90.22 90.08 90.22 2.3K
13:15 90.15 90.22 90.15 90.19 1.8K
13:16 90.26 90.26 90.26 90.26 2.2K
13:17 90.26 90.26 90.26 90.26 0.3K
13:18 90.26 90.29 90.26 90.29 1.0K
13:19 90.29 90.29 90.29 90.29 0.8K
13:20 90.29 90.34 90.29 90.34 0.7K
13:21 90.34 90.34 90.34 90.34 0.6K
13:22 90.34 90.34 90.15 90.15 0.9K
13:23 90.25 90.25 90.15 90.15 0.5K
13:24 90.15 90.19 90.15 90.19 1.0K
13:25 90.19 90.19 90.15 90.15 0.7K
13:26 90.19 90.19 90.15 90.15 0.4K
13:27 90.21 90.31 90.21 90.31 2.0K
13:28 90.31 90.31 90.31 90.31 0.4K
13:29 90.31 90.31 90.12 90.12 3.3K
13:30 90.15 90.15 90.15 90.15 0.6K
13:31 90.13 90.20 90.13 90.20 3.4K
13:32 90.20 90.20 90.20 90.20 1.1K
13:33 90.20 90.20 90.20 90.20 0.8K
13:34 90.20 90.20 90.20 90.20 0.2K
13:35 90.20 90.20 90.20 90.20 0.8K
13:36 90.20 90.20 90.20 90.20 0.9K
13:37 90.19 90.19 90.15 90.15 5.1K
13:38 90.15 90.15 90.06 90.06 2.8K
13:39 90.06 90.10 90.06 90.06 1.6K
13:40 90.06 90.06 90.05 90.05 1.8K
13:41 90.04 90.04 90.03 90.04 8.0K
13:42 90.07 90.07 89.96 89.98 3.0K
13:43 89.98 89.98 89.98 89.98 2.9K
13:44 89.98 90.02 89.98 90.02 1.5K
13:45 90.02 90.02 90.02 90.02 0.7K
13:46 90.07 90.25 90.07 90.25 3.1K
13:47 90.25 90.31 90.25 90.31 1.2K
13:48 90.31 90.31 90.31 90.31 0.7K
13:49 90.31 90.31 90.18 90.18 1.6K
13:50 90.18 90.18 90.18 90.18 0.3K
13:51 90.18 90.18 90.18 90.18 1.1K
13:52 90.18 90.18 90.07 90.13 0.4K
13:53 90.16 90.16 90.12 90.12 0.9K
13:54 90.12 90.13 90.12 90.13 1.1K
13:55 90.05 90.06 90.05 90.06 0.9K
13:56 90.06 90.15 90.06 90.15 0.7K
13:57 90.15 90.15 90.14 90.14 0.6K
13:58 90.14 90.14 89.94 89.94 1.4K
13:59 89.94 89.94 89.84 89.84 1.9K
14:00 89.84 89.84 89.84 89.84 0.2K
14:01 89.84 89.84 89.84 89.84 0.4K
14:02 89.84 89.88 89.84 89.88 1.1K
14:03 89.88 89.88 89.66 89.75 1.8K
14:04 89.75 89.75 89.75 89.75 0.4K
14:05 89.75 89.75 89.70 89.72 0.6K
14:06 89.83 89.83 89.75 89.75 3.8K
14:07 89.75 89.75 89.71 89.71 1.0K
14:08 89.71 89.80 89.71 89.80 2.5K
14:09 89.81 89.81 89.71 89.71 0.4K
14:10 89.71 89.74 89.71 89.74 0.7K
14:11 89.72 89.92 89.72 89.92 5.5K
14:12 89.92 89.92 89.92 89.92 0.5K
14:13 89.92 89.92 89.90 89.90 2.7K
14:14 89.90 89.90 89.90 89.90 0.9K
14:15 89.90 89.90 89.90 89.90 0.9K
14:16 89.90 89.90 89.90 89.90 1.1K
14:17 89.90 89.90 89.76 89.76 2.4K
14:18 89.76 89.76 89.76 89.76 0.3K
14:19 89.76 89.76 89.72 89.72 2.1K
14:20 89.72 89.72 89.72 89.72 0.9K
14:21 89.72 89.72 89.72 89.72 0.3K
14:22 89.72 89.76 89.69 89.69 0.5K
14:23 89.69 89.69 89.60 89.60 1.4K
14:24 89.60 89.60 89.53 89.53 1.7K
14:25 89.59 89.70 89.59 89.68 4.5K
14:26 89.69 89.69 89.69 89.69 0.4K
14:27 89.65 89.65 89.61 89.61 1.6K
14:28 89.61 89.61 89.50 89.50 1.3K
14:29 89.50 89.50 89.50 89.50 0.8K
14:30 89.50 89.50 89.50 89.50 0.6K
14:31 89.50 89.50 89.50 89.50 0.2K
14:32 89.50 89.52 89.45 89.45 1.1K
14:33 89.45 89.60 89.45 89.60 2.3K
14:34 89.60 89.60 89.60 89.60 0.3K
14:35 89.60 89.63 89.50 89.50 2.0K
14:36 89.50 89.58 89.50 89.58 0.5K
14:37 89.58 89.63 89.58 89.63 2.9K
14:38 89.63 89.63 89.58 89.58 0.7K
14:39 89.58 89.58 89.58 89.58 0.3K
14:40 89.59 89.64 89.59 89.64 2.5K
14:41 89.64 89.70 89.56 89.70 6.6K
14:42 89.68 89.79 89.68 89.79 3.6K
14:43 89.88 89.96 89.88 89.96 1.9K
14:44 89.96 89.98 89.96 89.98 0.8K
14:45 89.98 90.04 89.90 89.90 2.3K
14:46 89.90 89.90 89.90 89.90 0.9K
14:47 89.90 90.08 89.90 90.02 4.9K
14:48 90.02 90.15 90.02 90.15 3.7K
14:49 90.20 90.30 90.13 90.30 2.5K
14:50 90.36 90.51 90.36 90.41 2.4K
14:51 90.48 90.48 90.44 90.44 1.7K
14:52 90.44 90.78 90.44 90.78 2.1K
14:53 90.78 90.78 90.72 90.78 1.5K
14:54 90.78 90.86 90.66 90.66 2.2K
14:55 90.66 90.66 90.66 90.66 0.2K
14:56 90.56 90.57 90.28 90.28 6.2K
14:57 90.35 90.35 90.31 90.31 1.4K
14:58 90.33 90.33 90.10 90.10 3.9K
14:59 90.10 90.14 90.07 90.07 4.1K
15:00 90.00 90.00 89.79 89.79 3.7K
15:01 89.75 89.86 89.65 89.84 4.4K
15:02 89.84 89.98 89.84 89.98 9.0K
15:03 89.98 89.98 89.87 89.87 1.9K
15:04 90.00 90.12 89.94 90.12 1.7K
15:05 90.12 90.19 90.06 90.07 4.2K
15:06 90.10 90.11 89.96 90.06 4.7K
15:07 89.97 90.14 89.94 90.03 3.8K
15:08 90.03 90.08 90.03 90.07 2.5K
15:09 90.02 90.03 90.02 90.03 2.5K
15:10 90.03 90.03 89.93 89.93 1.7K
15:11 89.92 90.10 89.92 90.10 3.6K
15:12 90.10 90.18 90.04 90.04 3.5K
15:13 90.04 90.13 90.04 90.13 0.8K
15:14 90.13 90.13 90.03 90.03 0.6K
15:15 90.03 90.21 90.03 90.20 2.4K
15:16 90.20 90.20 90.20 90.20 0.6K
15:17 90.20 90.34 90.04 90.04 2.2K
15:18 90.04 90.10 89.91 90.10 92.0K
15:19 90.10 90.10 90.03 90.03 0.7K
15:20 90.11 90.15 90.11 90.12 2.7K
15:21 90.12 90.19 90.05 90.05 2.9K
15:22 90.00 90.00 90.00 90.00 1.1K
15:23 90.00 90.00 89.75 89.85 2.4K
15:24 89.85 89.90 89.76 89.76 2.5K
15:25 89.76 89.76 89.76 89.76 1.3K
15:26 89.76 89.76 89.60 89.60 1.1K
15:27 89.60 89.63 89.60 89.63 1.8K
15:28 89.63 89.70 89.59 89.70 1.5K
15:29 89.70 89.70 89.64 89.70 2.9K
15:30 89.79 89.79 89.79 89.79 2.6K
15:31 89.79 89.80 89.79 89.80 2.7K
15:32 89.80 89.80 89.80 89.80 1.4K
15:33 89.80 89.86 89.76 89.86 1.4K
15:34 89.87 89.94 89.80 89.80 3.9K
15:35 89.80 89.80 89.75 89.75 0.9K
15:36 89.73 89.73 89.55 89.73 1.9K
15:37 89.73 89.83 89.73 89.83 2.2K
15:38 89.89 89.89 89.89 89.89 1.2K
15:39 89.84 89.84 89.70 89.70 2.2K
15:40 89.70 89.77 89.70 89.72 2.4K
15:41 89.72 89.77 89.70 89.70 2.2K
15:42 89.70 89.70 89.55 89.57 1.8K
15:43 89.57 89.61 89.49 89.49 5.1K
15:44 89.49 89.49 89.34 89.45 5.9K
15:45 89.45 89.45 89.30 89.36 1.2K
15:46 89.36 89.43 89.36 89.43 4.1K
15:47 89.43 89.47 89.38 89.42 2.9K
15:48 89.42 89.53 89.42 89.53 4.4K
15:49 89.66 89.75 89.59 89.75 3.2K
15:50 89.75 89.76 89.68 89.76 2.7K
15:51 89.83 89.90 89.64 89.71 10.2K
15:52 89.71 89.81 89.71 89.79 4.4K
15:53 89.79 89.84 89.79 89.84 3.4K
15:54 89.84 89.84 89.75 89.78 6.2K
15:55 89.78 89.78 89.67 89.67 4.9K
15:56 89.73 89.78 89.68 89.72 12.4K
15:57 89.72 89.79 89.72 89.78 14.5K
15:58 89.78 89.78 89.66 89.66 30.5K
15:59 89.66 89.68 89.64 89.65 23.6K
16:00 89.65 89.75 89.63 89.65 169.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음