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 88.13 88.99 88.01 88.01 10.2K
09:32 88.01 88.13 87.93 87.93 0.7K
09:33 87.93 88.04 87.49 87.49 4.9K
09:34 87.37 87.37 86.77 86.77 2.5K
09:35 87.02 87.02 86.66 86.96 3.0K
09:36 87.31 87.42 87.31 87.42 2.3K
09:37 87.43 87.43 87.22 87.22 1.3K
09:38 87.41 87.43 87.41 87.43 3.8K
09:39 87.43 87.43 87.10 87.10 4.4K
09:40 87.39 87.70 87.39 87.70 6.3K
09:41 87.70 87.70 87.70 87.70 0.7K
09:42 87.73 87.73 87.73 87.73 0.5K
09:43 87.73 87.73 87.61 87.61 3.2K
09:44 87.61 87.67 87.52 87.52 2.7K
09:45 87.52 87.52 87.18 87.21 1.6K
09:46 87.22 87.22 86.42 86.42 7.3K
09:47 86.42 86.58 86.42 86.58 2.8K
09:48 86.58 86.58 86.58 86.58 0.7K
09:49 86.26 86.26 86.23 86.25 3.8K
09:50 86.30 86.30 86.11 86.11 8.3K
09:51 86.11 86.36 86.11 86.36 1.2K
09:52 86.25 86.31 86.25 86.31 5.5K
09:53 86.35 86.37 86.27 86.34 5.0K
09:54 86.34 86.34 86.11 86.20 2.1K
09:55 86.20 86.25 86.20 86.25 1.3K
09:56 86.25 86.25 86.10 86.22 2.2K
09:57 86.22 86.44 86.22 86.44 5.6K
09:58 86.44 86.44 86.44 86.44 1.3K
09:59 86.44 86.44 86.09 86.26 8.0K
10:00 86.27 86.27 86.23 86.23 1.8K
10:01 86.14 86.14 86.09 86.09 2.5K
10:02 86.14 86.14 86.08 86.08 1.3K
10:03 86.12 86.26 86.10 86.26 6.9K
10:04 86.27 86.27 86.05 86.05 4.1K
10:05 86.04 86.19 86.04 86.13 6.2K
10:06 86.28 86.31 86.28 86.31 2.2K
10:07 86.34 86.39 86.34 86.39 0.8K
10:08 86.37 86.40 86.37 86.40 4.8K
10:09 86.40 86.68 86.40 86.68 1.9K
10:10 86.68 86.72 86.68 86.72 1.7K
10:11 86.46 86.46 86.46 86.46 3.5K
10:12 86.46 86.54 86.46 86.54 3.5K
10:13 86.49 86.50 86.49 86.50 1.1K
10:14 86.51 86.60 86.51 86.60 4.9K
10:15 86.60 86.66 86.60 86.66 0.8K
10:16 86.66 86.94 86.66 86.85 4.0K
10:17 86.90 86.90 86.77 86.87 1.5K
10:18 86.88 86.88 86.57 86.57 3.9K
10:19 86.57 86.57 86.48 86.48 1.3K
10:20 86.48 86.48 86.38 86.38 2.0K
10:21 86.38 86.38 86.34 86.34 1.3K
10:22 86.44 86.60 86.44 86.60 5.5K
10:23 86.60 86.60 86.45 86.60 2.5K
10:24 86.60 86.60 86.55 86.55 0.9K
10:25 86.55 86.55 86.43 86.53 8.9K
10:26 86.58 86.65 86.58 86.65 7.1K
10:27 86.83 86.83 86.57 86.57 1.7K
10:28 86.57 86.57 86.39 86.39 3.4K
10:29 86.39 86.39 86.32 86.32 1.9K
10:30 86.32 86.34 86.32 86.34 1.2K
10:31 86.34 86.35 86.31 86.35 3.0K
10:32 86.31 86.52 86.31 86.52 9.8K
10:33 86.52 86.52 86.39 86.42 3.3K
10:34 86.42 86.42 86.27 86.29 10.8K
10:35 86.22 86.35 86.22 86.28 10.0K
10:36 86.28 86.36 86.28 86.36 17.2K
10:37 86.53 86.74 86.53 86.74 11.7K
10:38 86.74 86.95 86.74 86.95 3.1K
10:39 86.95 87.02 86.95 87.02 2.2K
10:40 87.02 87.08 87.02 87.08 1.2K
10:41 87.24 87.24 87.01 87.01 4.1K
10:42 86.99 87.03 86.91 86.91 3.6K
10:43 86.91 86.91 86.88 86.88 0.8K
10:44 86.76 87.27 86.76 87.21 52.9K
10:45 87.21 87.22 87.11 87.11 2.7K
10:46 86.98 86.98 86.97 86.97 3.9K
10:47 86.97 86.97 86.82 86.82 4.1K
10:48 86.90 86.90 86.70 86.80 34.2K
10:49 86.80 86.99 86.80 86.91 8.7K
10:50 86.60 86.60 86.46 86.58 7.0K
10:51 86.58 86.58 86.47 86.47 0.4K
10:52 86.59 86.59 86.53 86.53 6.9K
10:53 86.53 86.63 86.53 86.60 4.9K
10:54 86.58 86.64 86.58 86.64 2.1K
10:55 86.58 86.60 86.42 86.42 41.3K
10:56 86.42 86.64 86.42 86.63 7.1K
10:57 86.66 86.79 86.62 86.79 7.0K
10:58 86.79 86.82 86.73 86.82 28.1K
10:59 86.70 86.82 86.70 86.82 2.6K
11:00 86.70 86.82 86.70 86.82 0.6K
11:01 86.87 86.95 86.87 86.89 10.5K
11:02 86.99 87.12 86.98 87.12 8.1K
11:03 87.20 87.21 87.20 87.21 10.9K
11:04 87.20 87.20 87.10 87.10 2.1K
11:05 87.10 87.10 87.07 87.07 1.9K
11:06 87.03 87.03 87.03 87.03 0.8K
11:07 87.11 87.13 87.05 87.13 5.2K
11:08 87.17 87.17 87.17 87.17 5.4K
11:09 87.53 87.55 87.53 87.55 10.3K
11:10 87.64 87.64 87.64 87.64 1.1K
11:11 87.64 87.64 87.50 87.50 3.4K
11:12 87.41 87.41 87.30 87.30 3.8K
11:13 87.19 87.28 87.19 87.20 8.9K
11:14 87.20 87.32 87.20 87.32 0.5K
11:15 87.32 87.32 87.18 87.18 1.9K
11:16 87.30 87.30 87.28 87.28 4.4K
11:17 87.28 87.36 87.28 87.36 7.2K
11:18 87.36 87.56 87.36 87.56 3.0K
11:19 87.59 87.59 87.59 87.59 2.5K
11:20 87.35 87.35 87.25 87.31 4.3K
11:21 87.31 87.31 87.21 87.30 2.2K
11:22 87.30 87.30 87.22 87.30 2.4K
11:23 87.30 87.31 87.30 87.31 0.9K
11:24 87.31 87.32 87.31 87.32 1.1K
11:25 87.32 87.32 87.24 87.25 1.9K
11:26 87.20 87.20 87.17 87.17 1.7K
11:27 87.16 87.16 87.10 87.12 1.3K
11:28 87.20 87.20 87.13 87.13 1.7K
11:29 87.13 87.13 86.97 87.01 2.1K
11:30 87.01 87.01 86.91 86.93 3.2K
11:31 86.93 87.08 86.93 87.08 6.5K
11:32 87.08 87.17 87.08 87.17 2.3K
11:33 87.17 87.27 87.17 87.27 1.9K
11:34 87.27 87.27 87.16 87.18 1.8K
11:35 87.08 87.27 87.08 87.27 4.5K
11:36 87.27 87.27 87.12 87.12 0.3K
11:37 87.12 87.34 87.12 87.34 0.8K
11:38 87.42 87.59 87.42 87.59 4.2K
11:39 87.59 87.60 87.59 87.60 2.3K
11:40 87.60 87.62 87.60 87.62 9.6K
11:41 87.60 87.60 87.58 87.58 14.0K
11:42 87.58 87.60 87.49 87.49 13.6K
11:43 87.36 87.38 87.31 87.31 8.3K
11:44 87.39 87.43 87.39 87.43 1.8K
11:45 87.32 87.43 87.32 87.43 2.9K
11:46 87.43 87.58 87.43 87.58 2.7K
11:47 87.58 87.58 87.57 87.57 1.6K
11:48 87.57 87.81 87.57 87.72 4.1K
11:49 87.77 87.82 87.77 87.78 2.2K
11:50 87.78 87.79 87.78 87.78 3.0K
11:51 87.68 87.68 87.63 87.63 9.8K
11:52 87.67 87.67 87.67 87.67 6.8K
11:53 87.67 87.69 87.59 87.69 5.6K
11:54 87.70 87.81 87.70 87.76 1.5K
11:55 87.76 87.77 87.76 87.77 1.6K
11:56 87.79 87.79 87.62 87.65 8.5K
11:57 87.75 87.75 87.62 87.62 4.2K
11:58 87.63 87.63 87.61 87.63 11.6K
11:59 87.63 87.63 87.37 87.37 23.7K
12:00 87.37 87.43 87.37 87.43 3.3K
12:01 87.51 87.63 87.51 87.63 1.5K
12:02 87.54 87.70 87.54 87.69 6.8K
12:03 87.69 87.69 87.56 87.56 4.5K
12:04 87.44 87.58 87.44 87.58 4.4K
12:05 87.51 87.51 87.50 87.50 2.8K
12:06 87.48 87.55 87.48 87.55 1.6K
12:07 87.56 87.56 87.53 87.53 1.4K
12:08 87.53 87.53 87.35 87.37 6.2K
12:09 87.42 87.49 87.42 87.49 1.7K
12:10 87.37 87.41 87.37 87.41 1.2K
12:11 87.41 87.49 87.41 87.49 1.8K
12:12 87.49 87.67 87.49 87.67 28.9K
12:13 87.67 87.67 87.67 87.67 0.9K
12:14 87.47 87.55 87.46 87.55 9.0K
12:15 87.50 87.54 87.50 87.54 2.2K
12:16 87.52 87.52 87.40 87.40 2.1K
12:17 87.40 87.44 87.28 87.28 4.8K
12:18 87.27 87.27 87.27 87.27 1.8K
12:19 87.20 87.20 87.14 87.14 2.6K
12:20 87.14 87.17 87.09 87.09 3.5K
12:21 87.20 87.30 87.19 87.19 3.6K
12:22 87.26 87.26 87.26 87.26 1.4K
12:23 87.26 87.26 87.26 87.26 2.1K
12:24 87.17 87.27 87.17 87.17 3.7K
12:25 87.17 87.30 87.10 87.20 1.1K
12:26 87.21 87.32 87.21 87.32 3.3K
12:27 87.28 87.29 87.28 87.29 1.2K
12:28 87.25 87.25 87.11 87.11 2.0K
12:29 87.11 87.22 87.11 87.22 4.2K
12:30 87.22 87.23 87.22 87.23 1.2K
12:31 87.23 87.24 87.23 87.24 0.7K
12:32 87.24 87.43 87.24 87.43 2.3K
12:33 87.47 87.55 87.47 87.55 3.5K
12:34 87.55 87.55 87.44 87.53 3.4K
12:35 87.61 87.61 87.61 87.61 1.4K
12:36 87.61 87.61 87.42 87.42 3.6K
12:37 87.38 87.38 87.28 87.28 2.4K
12:38 87.28 87.28 87.21 87.28 1.4K
12:39 87.28 87.28 87.11 87.11 2.6K
12:40 87.11 87.11 86.96 86.96 1.2K
12:41 86.96 86.96 86.88 86.88 1.6K
12:42 86.88 87.15 86.88 87.15 3.2K
12:43 87.15 87.15 87.03 87.03 1.1K
12:44 87.03 87.03 87.03 87.03 0.4K
12:45 87.03 87.08 87.03 87.08 1.5K
12:46 87.01 87.09 87.01 87.09 3.4K
12:47 87.23 87.23 87.23 87.23 1.3K
12:48 87.23 87.28 87.20 87.28 1.4K
12:49 87.28 87.28 87.22 87.22 1.9K
12:50 87.22 87.22 87.17 87.17 1.3K
12:51 87.15 87.15 87.15 87.15 0.9K
12:52 87.14 87.26 87.11 87.26 6.1K
12:53 87.13 87.13 86.93 86.93 1.6K
12:54 86.93 87.04 86.93 87.04 1.7K
12:55 87.04 87.04 87.04 87.04 0.3K
12:56 87.04 87.04 87.02 87.02 3.1K
12:57 87.02 87.02 87.02 87.02 1.1K
12:58 87.08 87.08 86.98 86.98 0.8K
12:59 86.98 86.98 86.98 86.98 1.4K
13:00 87.01 87.01 86.93 86.93 1.7K
13:01 86.88 86.88 86.77 86.81 1.4K
13:02 86.81 86.81 86.78 86.78 0.9K
13:03 86.82 86.82 86.82 86.82 1.0K
13:04 86.84 86.84 86.76 86.76 5.3K
13:05 86.76 86.76 86.76 86.76 0.3K
13:06 86.72 86.95 86.72 86.95 3.7K
13:07 86.95 86.95 86.72 86.72 0.4K
13:08 86.72 86.72 86.72 86.72 0.3K
13:09 86.72 86.72 86.72 86.72 1.4K
13:10 86.72 86.79 86.70 86.70 4.2K
13:11 86.66 86.66 86.60 86.61 3.7K
13:12 86.61 86.61 86.53 86.61 0.7K
13:13 86.61 86.61 86.48 86.48 1.8K
13:14 86.48 86.48 86.44 86.47 3.9K
13:15 86.49 86.56 86.48 86.52 4.7K
13:16 86.68 86.68 86.57 86.57 2.4K
13:17 86.62 86.62 86.56 86.56 1.1K
13:18 86.56 86.56 86.53 86.53 1.3K
13:19 86.59 86.59 86.40 86.40 2.0K
13:20 86.40 86.50 86.40 86.50 2.7K
13:21 86.50 86.50 86.43 86.43 1.8K
13:22 86.46 86.49 86.45 86.45 3.5K
13:23 86.45 86.49 86.44 86.49 5.6K
13:24 86.41 86.55 86.41 86.44 1.9K
13:25 86.44 86.44 86.39 86.39 1.3K
13:26 86.41 86.44 86.37 86.44 2.2K
13:27 86.45 86.46 86.45 86.46 5.0K
13:28 86.52 86.52 86.46 86.46 6.0K
13:29 86.46 86.49 86.46 86.49 0.5K
13:30 86.49 86.49 86.40 86.40 2.4K
13:31 86.44 86.45 86.41 86.45 2.5K
13:32 86.45 86.45 86.27 86.38 27.8K
13:33 86.52 86.52 86.45 86.45 1.7K
13:34 86.45 86.45 86.41 86.41 1.8K
13:35 86.41 86.41 86.41 86.41 0.6K
13:36 86.41 86.41 86.36 86.39 15.6K
13:37 86.42 86.42 86.39 86.39 5.3K
13:38 86.39 86.39 86.37 86.37 7.6K
13:39 86.45 86.46 86.36 86.46 7.3K
13:40 86.46 86.46 86.46 86.46 0.7K
13:41 86.47 86.47 86.36 86.40 3.8K
13:42 86.40 86.49 86.40 86.49 2.2K
13:43 86.49 86.49 86.46 86.46 1.0K
13:44 86.46 86.47 86.46 86.47 1.6K
13:45 86.57 86.57 86.53 86.53 1.9K
13:46 86.53 86.55 86.53 86.55 1.5K
13:47 86.55 86.59 86.46 86.46 3.1K
13:48 86.42 86.43 86.42 86.43 2.5K
13:49 86.43 86.43 86.43 86.43 0.8K
13:50 86.43 86.43 86.38 86.38 1.8K
13:51 86.44 86.44 86.42 86.42 1.9K
13:52 86.42 86.42 86.39 86.39 2.0K
13:53 86.39 86.43 86.39 86.39 2.7K
13:54 86.39 86.43 86.39 86.43 1.8K
13:55 86.42 86.42 86.36 86.37 10.2K
13:56 86.37 86.42 86.37 86.42 3.0K
13:57 86.42 86.42 86.42 86.42 1.3K
13:58 86.42 86.42 86.38 86.38 1.5K
13:59 86.42 86.42 86.40 86.42 1.7K
14:00 86.42 86.42 86.34 86.34 6.4K
14:01 86.35 86.40 86.35 86.35 4.7K
14:02 86.35 86.37 86.35 86.35 2.6K
14:03 86.30 86.35 86.30 86.35 5.4K
14:04 86.35 86.35 86.35 86.35 4.4K
14:05 86.25 86.25 86.05 86.05 14.4K
14:06 86.10 86.10 86.07 86.07 2.6K
14:07 86.07 86.07 85.81 85.81 4.9K
14:08 85.81 85.86 85.77 85.77 1.5K
14:09 85.76 85.76 85.76 85.76 3.9K
14:10 85.76 85.86 85.71 85.84 5.6K
14:11 85.92 85.92 85.87 85.90 5.4K
14:12 85.90 86.11 85.90 86.11 9.5K
14:13 86.15 86.15 85.94 85.94 6.3K
14:14 85.91 85.92 85.80 85.80 4.9K
14:15 85.80 85.81 85.74 85.74 3.7K
14:16 85.74 85.81 85.74 85.74 2.1K
14:17 85.85 85.94 85.85 85.86 6.4K
14:18 85.83 85.89 85.82 85.89 4.0K
14:19 85.89 85.90 85.89 85.90 1.6K
14:20 85.90 85.90 85.78 85.83 1.9K
14:21 85.83 85.83 85.79 85.79 2.3K
14:22 85.79 85.79 85.74 85.74 3.6K
14:23 85.76 85.79 85.76 85.79 7.0K
14:24 85.79 85.79 85.79 85.79 0.3K
14:25 85.79 85.85 85.79 85.85 2.8K
14:26 85.82 85.87 85.82 85.87 1.1K
14:27 85.87 85.87 85.74 85.74 5.3K
14:28 85.74 85.74 85.62 85.63 3.0K
14:29 85.63 85.63 85.49 85.49 2.7K
14:30 85.51 85.72 85.51 85.70 7.9K
14:31 85.69 85.78 85.69 85.74 2.0K
14:32 85.74 85.86 85.72 85.86 3.4K
14:33 85.86 85.86 85.86 85.86 3.1K
14:34 85.86 85.92 85.86 85.88 4.2K
14:35 85.89 85.93 85.84 85.89 5.2K
14:36 85.89 85.95 85.88 85.88 0.7K
14:37 85.88 85.95 85.88 85.95 0.8K
14:38 86.00 86.00 85.90 85.90 2.7K
14:39 85.99 85.99 85.87 85.88 7.4K
14:40 85.88 85.90 85.88 85.90 3.1K
14:41 85.87 85.93 85.85 85.85 2.1K
14:42 85.85 85.85 85.84 85.84 1.6K
14:43 85.83 85.92 85.83 85.92 6.1K
14:44 85.92 86.10 85.92 86.10 3.4K
14:45 86.03 86.04 86.03 86.04 3.2K
14:46 86.04 86.10 86.03 86.03 2.6K
14:47 86.08 86.08 86.08 86.08 1.7K
14:48 86.07 86.07 86.07 86.07 2.5K
14:49 86.07 86.07 85.98 85.98 5.3K
14:50 86.00 86.00 85.97 85.97 1.8K
14:51 85.97 86.03 85.97 86.03 5.4K
14:52 86.03 86.06 86.03 86.04 3.9K
14:53 86.12 86.14 86.10 86.10 3.5K
14:54 86.10 86.10 85.91 85.91 4.7K
14:55 85.91 86.01 85.87 85.87 5.2K
14:56 85.87 85.87 85.79 85.79 1.5K
14:57 85.69 85.74 85.69 85.71 6.1K
14:58 85.74 85.76 85.74 85.76 2.6K
14:59 85.76 85.84 85.76 85.79 9.8K
15:00 85.79 85.79 85.65 85.65 4.3K
15:01 85.63 85.68 85.63 85.64 6.9K
15:02 85.69 85.70 85.69 85.70 1.4K
15:03 85.65 85.70 85.65 85.70 1.7K
15:04 85.69 85.70 85.69 85.70 2.3K
15:05 85.70 85.70 85.59 85.64 7.2K
15:06 85.70 85.70 85.66 85.66 2.5K
15:07 85.70 85.70 85.65 85.65 2.4K
15:08 85.65 85.65 85.58 85.58 5.9K
15:09 85.57 85.62 85.57 85.57 1.6K
15:10 85.57 85.61 85.57 85.61 3.4K
15:11 85.61 85.83 85.61 85.83 8.6K
15:12 85.72 85.72 85.72 85.72 3.2K
15:13 85.72 85.99 85.72 85.99 3.7K
15:14 86.02 86.13 86.02 86.13 2.4K
15:15 86.13 86.24 86.13 86.24 3.3K
15:16 86.24 86.43 86.24 86.43 4.0K
15:17 86.36 86.46 86.36 86.46 2.8K
15:18 86.44 86.44 86.12 86.28 12.8K
15:19 86.25 86.34 86.25 86.34 2.8K
15:20 86.34 86.60 86.34 86.60 2.7K
15:21 86.60 86.66 86.44 86.66 9.1K
15:22 86.66 86.66 86.46 86.46 2.8K
15:23 86.46 86.46 86.32 86.32 4.4K
15:24 86.32 86.42 86.32 86.35 6.7K
15:25 86.35 86.40 86.31 86.40 9.5K
15:26 86.48 86.56 86.47 86.47 6.7K
15:27 86.52 86.56 86.52 86.56 8.5K
15:28 86.59 86.63 86.59 86.63 1.7K
15:29 86.65 86.65 86.60 86.60 4.7K
15:30 86.61 86.61 86.40 86.40 4.8K
15:31 86.42 86.61 86.42 86.61 9.4K
15:32 86.65 86.65 86.57 86.57 5.1K
15:33 86.64 86.67 86.57 86.67 3.1K
15:34 86.61 86.82 86.61 86.82 6.3K
15:35 86.82 87.23 86.82 87.23 18.7K
15:36 87.26 87.30 87.14 87.30 13.9K
15:37 87.30 87.30 87.14 87.14 2.4K
15:38 87.00 87.02 86.89 86.93 3.2K
15:39 86.90 86.90 86.68 86.68 3.0K
15:40 86.68 86.85 86.68 86.85 5.8K
15:41 86.85 86.90 86.78 86.78 3.0K
15:42 86.84 86.84 86.52 86.59 4.7K
15:43 86.60 86.61 86.41 86.41 9.8K
15:44 86.42 86.56 86.42 86.56 8.1K
15:45 86.57 86.57 86.40 86.40 4.3K
15:46 86.40 86.54 86.40 86.54 8.0K
15:47 86.49 86.51 86.47 86.51 2.3K
15:48 86.46 86.62 86.46 86.62 5.4K
15:49 86.66 86.66 86.57 86.57 8.5K
15:50 86.58 86.70 86.58 86.70 5.7K
15:51 86.85 87.01 86.85 86.87 13.3K
15:52 86.87 87.00 86.78 86.78 11.0K
15:53 86.77 86.84 86.74 86.84 12.8K
15:54 86.88 86.88 86.78 86.78 8.8K
15:55 86.78 86.83 86.75 86.78 10.5K
15:56 86.70 86.98 86.70 86.93 14.7K
15:57 86.83 87.00 86.83 86.92 18.8K
15:58 86.92 86.92 86.80 86.80 26.1K
15:59 86.82 86.84 86.74 86.84 30.8K
16:00 86.88 87.00 83.16 86.95 251.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음