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 94.72 95.50 94.66 94.66 4.7K
09:32 94.66 94.66 94.66 94.66 0.1K
09:33 94.66 94.85 94.66 94.84 1.0K
09:34 94.84 94.84 94.41 94.41 0.1K
09:35 94.46 94.46 94.46 94.46 0.1K
09:36 94.46 95.30 94.46 95.30 2.2K
09:37 95.32 95.39 95.09 95.38 8.2K
09:38 95.38 95.53 95.38 95.48 2.1K
09:39 95.48 95.48 95.04 95.04 4.3K
09:40 95.04 95.36 95.04 95.36 3.0K
09:41 95.36 95.60 95.36 95.60 0.8K
09:42 95.65 95.95 95.65 95.95 4.9K
09:43 95.95 95.95 95.83 95.86 1.3K
09:44 95.86 95.86 95.72 95.72 1.8K
09:45 95.73 95.73 95.73 95.73 0.7K
09:46 95.73 95.73 95.73 95.73 0.1K
09:47 95.73 95.73 95.73 95.73 0.1K
09:48 95.73 95.83 95.73 95.83 0.4K
09:49 95.83 95.83 95.63 95.63 0.9K
09:50 95.63 95.73 95.63 95.73 0.6K
09:51 95.73 95.96 95.48 95.96 1.5K
09:52 95.96 95.96 95.96 95.96 0.5K
09:53 95.96 95.96 95.93 95.93 0.4K
09:54 95.93 95.93 95.82 95.82 1.5K
09:55 95.82 95.82 95.61 95.61 0.3K
09:56 95.61 95.83 95.61 95.83 0.9K
09:57 95.94 95.96 95.90 95.90 2.8K
09:58 95.91 95.91 95.89 95.89 1.7K
09:59 95.89 95.89 95.72 95.74 1.0K
10:00 95.74 95.82 95.64 95.64 0.7K
10:01 95.46 95.61 95.29 95.57 5.8K
10:02 95.57 95.70 95.57 95.61 5.4K
10:03 95.61 95.61 95.56 95.56 1.6K
10:04 95.56 95.71 95.56 95.66 3.2K
10:05 95.66 95.66 95.62 95.62 0.9K
10:06 95.62 95.81 95.62 95.74 3.0K
10:07 95.74 95.80 95.74 95.80 1.1K
10:08 95.80 95.85 95.80 95.85 1.7K
10:09 95.85 95.85 95.74 95.74 1.6K
10:10 95.74 95.74 95.74 95.74 0.5K
10:11 95.74 95.76 95.74 95.76 0.6K
10:12 95.76 95.90 95.76 95.90 4.1K
10:13 95.94 96.23 95.90 96.23 3.1K
10:14 96.23 96.23 96.07 96.07 0.3K
10:15 96.07 96.07 96.07 96.07 1.0K
10:16 96.07 96.07 96.07 96.07 0.3K
10:17 96.07 96.07 95.83 95.83 1.7K
10:18 95.83 95.83 95.83 95.83 0.2K
10:19 95.83 95.83 95.83 95.83 0.7K
10:20 95.59 95.59 95.59 95.59 0.8K
10:21 95.80 95.80 95.80 95.80 0.6K
10:22 95.80 95.80 95.80 95.80 0.4K
10:23 95.84 95.84 95.84 95.84 1.3K
10:24 95.84 95.84 95.84 95.84 0.3K
10:25 95.84 95.84 95.84 95.84 0.2K
10:26 95.88 95.88 95.88 95.88 0.1K
10:27 95.82 95.82 95.69 95.69 2.3K
10:28 95.89 95.89 95.88 95.88 3.5K
10:29 95.88 95.88 95.88 95.88 0.3K
10:30 95.82 95.82 95.74 95.74 1.5K
10:31 95.74 95.74 95.74 95.74 0.3K
10:32 95.74 95.74 95.74 95.74 0.2K
10:33 95.74 95.74 95.74 95.74 0.5K
10:34 95.74 95.74 95.74 95.74 0.4K
10:35 95.74 95.74 95.74 95.74 0.9K
10:36 95.74 95.76 95.74 95.76 0.7K
10:37 95.76 95.88 95.76 95.76 1.7K
10:38 95.76 95.76 95.76 95.76 0.4K
10:39 95.76 95.88 95.76 95.88 1.8K
10:40 95.88 95.90 95.88 95.90 2.5K
10:41 95.90 95.90 95.90 95.90 0.3K
10:42 95.90 96.12 95.90 96.12 0.7K
10:43 96.12 96.12 95.88 95.88 0.4K
10:44 95.88 95.94 95.88 95.88 0.9K
10:45 95.88 95.94 95.88 95.94 1.1K
10:46 96.01 96.01 96.01 96.01 0.4K
10:47 95.94 95.94 95.94 95.94 0.8K
10:48 95.94 95.94 95.94 95.94 1.9K
10:49 95.94 96.15 95.94 96.15 0.8K
10:50 96.15 96.20 96.15 96.20 1.1K
10:51 96.23 96.23 96.23 96.23 1.0K
10:52 96.23 96.23 96.23 96.23 0.7K
10:53 96.23 96.23 96.22 96.22 0.5K
10:54 96.22 96.22 96.22 96.22 0.4K
10:55 96.22 96.22 96.21 96.21 1.2K
10:56 96.21 96.21 96.11 96.11 2.2K
10:57 96.11 96.15 96.11 96.15 0.6K
10:58 96.15 96.15 96.15 96.15 0.7K
10:59 96.15 96.29 96.15 96.29 3.4K
11:00 96.29 96.29 96.19 96.19 1.0K
11:01 96.18 96.35 96.18 96.35 14.8K
11:02 96.50 96.50 96.50 96.50 0.7K
11:03 96.43 96.43 96.43 96.43 2.0K
11:04 96.43 96.53 96.41 96.41 3.6K
11:05 96.41 96.65 96.41 96.65 2.2K
11:06 96.65 96.65 96.65 96.65 0.2K
11:07 96.61 96.61 96.50 96.50 1.4K
11:08 96.50 96.61 96.50 96.50 0.9K
11:09 96.60 96.60 96.60 96.60 4.6K
11:10 96.60 96.62 96.60 96.62 0.4K
11:11 96.62 96.62 96.58 96.58 0.8K
11:12 96.58 96.73 96.58 96.73 2.3K
11:13 96.73 96.74 96.73 96.74 1.1K
11:14 96.74 96.74 96.74 96.74 0.3K
11:15 96.74 96.96 96.74 96.96 1.5K
11:16 96.96 96.96 96.96 96.96 0.5K
11:17 96.96 96.96 96.92 96.92 1.0K
11:18 96.92 97.00 96.92 97.00 0.8K
11:19 97.00 97.00 97.00 97.00 0.3K
11:20 97.00 97.00 97.00 97.00 0.8K
11:21 97.00 97.00 97.00 97.00 0.2K
11:22 97.00 97.00 97.00 97.00 0.2K
11:23 97.00 97.00 97.00 97.00 0.6K
11:24 97.16 97.23 97.16 97.23 1.0K
11:25 97.29 97.29 97.06 97.26 0.7K
11:26 97.26 97.27 97.17 97.27 0.4K
11:27 97.16 97.16 97.16 97.16 1.0K
11:28 97.16 97.16 97.16 97.16 0.9K
11:29 97.16 97.16 97.16 97.16 0.2K
11:30 97.16 97.16 97.06 97.06 4.9K
11:31 97.06 97.16 97.06 97.16 2.2K
11:32 97.16 97.16 97.16 97.16 0.1K
11:33 97.16 97.16 97.00 97.00 2.5K
11:34 97.00 97.00 97.00 97.00 0.7K
11:35 97.01 97.01 96.96 96.96 11.1K
11:36 96.96 96.96 96.96 96.96 0.2K
11:37 96.96 96.97 96.96 96.97 1.6K
11:38 96.97 97.04 96.97 96.99 2.7K
11:39 96.99 96.99 96.99 96.99 0.2K
11:40 96.99 96.99 96.77 96.77 10.0K
11:41 96.77 96.77 96.77 96.77 0.2K
11:42 96.77 96.80 96.77 96.80 3.7K
11:43 96.80 96.80 96.78 96.78 1.0K
11:44 96.91 96.91 96.91 96.91 0.9K
11:45 96.91 96.91 96.91 96.91 0.1K
11:46 96.91 96.91 96.91 96.91 0.2K
11:47 96.91 97.02 96.91 97.02 0.8K
11:48 97.02 97.02 97.02 97.02 0.1K
11:49 97.02 97.02 97.02 97.02 0.4K
11:50 97.02 97.12 97.02 97.12 0.4K
11:51 97.12 97.12 97.04 97.04 1.3K
11:52 97.08 97.08 97.08 97.08 0.6K
11:53 97.08 97.20 97.08 97.20 0.8K
11:54 97.20 97.20 97.20 97.20 0.6K
11:55 97.20 97.23 97.20 97.23 0.5K
11:56 97.23 97.23 97.23 97.23 0.1K
11:57 97.21 97.21 97.00 97.00 1.2K
11:58 97.00 97.07 97.00 97.07 0.6K
11:59 97.07 97.10 97.07 97.10 2.6K
12:00 97.10 97.10 96.98 96.98 2.0K
12:01 96.98 97.00 96.98 97.00 0.5K
12:02 97.05 97.10 97.05 97.10 1.6K
12:03 97.06 97.06 97.06 97.06 0.6K
12:04 97.06 97.06 97.00 97.00 0.5K
12:05 97.00 97.00 97.00 97.00 0.8K
12:06 97.00 97.23 97.00 97.23 2.2K
12:07 97.23 97.25 97.23 97.25 0.2K
12:08 97.25 97.28 97.25 97.28 0.6K
12:09 97.28 97.28 97.28 97.28 0.1K
12:10 97.29 97.30 97.29 97.30 0.3K
12:11 97.30 97.30 97.30 97.30 0.6K
12:12 97.30 97.30 97.30 97.30 0.1K
12:13 97.30 97.30 97.29 97.29 0.6K
12:14 97.29 97.29 97.29 97.29 0.2K
12:15 97.31 97.31 97.31 97.31 1.4K
12:16 97.31 97.31 97.23 97.23 2.7K
12:17 97.13 97.14 97.13 97.14 2.0K
12:18 97.22 97.22 97.22 97.22 0.5K
12:19 97.22 97.22 97.22 97.22 0.2K
12:20 97.20 97.20 97.20 97.20 0.8K
12:21 97.20 97.20 97.11 97.11 2.1K
12:22 97.11 97.11 97.03 97.03 1.0K
12:23 97.03 97.03 97.03 97.03 1.5K
12:24 97.03 97.03 97.03 97.03 0.2K
12:25 97.03 97.04 97.03 97.04 0.5K
12:26 97.04 97.04 97.04 97.04 0.2K
12:27 97.04 97.04 97.04 97.04 0.7K
12:28 97.04 97.04 97.03 97.03 0.3K
12:29 97.03 97.04 96.97 97.04 3.3K
12:30 97.04 97.11 97.04 97.11 0.7K
12:31 97.11 97.11 97.00 97.00 0.8K
12:32 97.04 97.04 97.04 97.04 0.2K
12:33 97.03 97.08 97.00 97.08 2.4K
12:34 97.08 97.08 97.04 97.04 0.5K
12:35 97.04 97.04 97.04 97.04 0.3K
12:36 96.99 97.04 96.99 97.04 0.3K
12:37 97.04 97.04 97.04 97.04 0.4K
12:38 97.04 97.09 97.00 97.09 1.2K
12:39 97.09 97.09 97.09 97.09 0.1K
12:40 97.11 97.11 97.05 97.05 0.6K
12:41 97.00 97.00 96.98 97.00 6.0K
12:42 97.00 97.06 97.00 97.06 8.3K
12:43 97.01 97.01 96.97 96.97 7.8K
12:44 96.93 96.93 96.93 96.93 1.3K
12:45 96.87 96.93 96.87 96.87 2.8K
12:46 96.93 96.93 96.87 96.87 3.2K
12:47 96.91 96.91 96.85 96.86 2.3K
12:48 96.86 96.97 96.86 96.97 3.6K
12:49 96.97 96.97 96.97 96.97 0.8K
12:50 97.01 97.01 97.01 97.01 2.0K
12:51 97.03 97.03 97.03 97.03 0.4K
12:52 97.03 97.03 97.03 97.03 0.6K
12:53 97.03 97.03 97.03 97.03 0.3K
12:54 97.03 97.14 97.03 97.14 0.3K
12:55 97.14 97.15 97.14 97.15 0.6K
12:56 97.15 97.16 97.15 97.16 0.9K
12:57 97.16 97.16 97.16 97.16 0.7K
12:58 97.16 97.16 97.16 97.16 0.4K
12:59 97.16 97.16 97.04 97.04 0.3K
13:00 97.04 97.04 97.04 97.04 0.1K
13:01 97.04 97.20 97.04 97.20 0.4K
13:02 97.20 97.20 97.20 97.20 0.3K
13:03 97.20 97.21 97.12 97.21 0.6K
13:04 97.21 97.21 97.12 97.20 0.4K
13:05 97.20 97.20 97.20 97.20 0.2K
13:06 97.20 97.20 97.20 97.20 0.9K
13:07 97.20 97.28 97.20 97.28 1.6K
13:08 97.28 97.28 97.28 97.28 0.5K
13:09 97.28 97.28 97.28 97.28 0.5K
13:10 97.28 97.28 97.27 97.27 1.1K
13:11 97.27 97.27 97.27 97.27 0.2K
13:12 97.27 97.39 97.27 97.39 2.7K
13:13 97.39 97.39 97.39 97.39 0.1K
13:14 97.39 97.45 97.39 97.39 1.2K
13:15 97.39 97.39 97.39 97.39 0.6K
13:16 97.39 97.40 97.39 97.40 0.5K
13:17 97.40 97.40 97.34 97.34 2.9K
13:18 97.34 97.34 97.34 97.34 0.0K
13:19 97.39 97.39 97.39 97.39 0.9K
13:20 97.39 97.39 97.26 97.28 3.0K
13:21 97.28 97.28 97.12 97.12 0.7K
13:22 97.12 97.23 97.12 97.23 2.8K
13:23 97.23 97.32 97.23 97.32 1.1K
13:24 97.32 97.32 97.32 97.32 0.1K
13:25 97.32 97.32 97.32 97.32 0.3K
13:26 97.32 97.32 97.31 97.31 0.4K
13:27 97.31 97.31 97.31 97.31 0.4K
13:28 97.31 97.38 97.31 97.38 1.6K
13:29 97.38 97.38 97.38 97.38 0.3K
13:30 97.38 97.38 97.34 97.34 0.3K
13:31 97.34 97.34 97.34 97.34 0.2K
13:32 97.34 97.34 97.27 97.27 1.1K
13:33 97.32 97.32 97.32 97.32 0.6K
13:34 97.32 97.32 97.32 97.32 0.4K
13:35 97.32 97.32 97.30 97.30 0.3K
13:36 97.30 97.41 97.30 97.41 1.6K
13:37 97.41 97.41 97.41 97.41 0.3K
13:38 97.49 97.49 97.45 97.46 2.7K
13:39 97.46 97.49 97.46 97.49 0.6K
13:40 97.49 97.49 97.49 97.49 0.5K
13:41 97.49 97.49 97.49 97.49 0.2K
13:42 97.49 97.49 97.49 97.49 0.3K
13:43 97.49 97.49 97.49 97.49 0.3K
13:44 97.49 97.49 97.49 97.49 0.3K
13:45 97.49 97.56 97.49 97.56 0.5K
13:46 97.56 97.56 97.39 97.39 3.8K
13:47 97.39 97.39 97.39 97.39 0.2K
13:48 97.38 97.38 97.28 97.28 1.4K
13:49 97.28 97.29 97.28 97.29 0.7K
13:50 97.31 97.31 97.31 97.31 0.4K
13:51 97.32 97.32 97.29 97.29 1.4K
13:52 97.29 97.43 97.29 97.43 1.6K
13:53 97.43 97.43 97.43 97.43 0.6K
13:54 97.43 97.46 97.43 97.46 0.8K
13:55 97.46 97.46 97.46 97.46 0.4K
13:56 97.46 97.47 97.46 97.47 0.2K
13:57 97.47 97.51 97.47 97.51 1.5K
13:58 97.51 97.51 97.51 97.51 0.6K
13:59 97.51 97.51 97.51 97.51 0.1K
14:00 97.51 97.51 97.47 97.47 0.2K
14:01 97.47 97.47 97.36 97.36 6.0K
14:02 97.36 97.47 97.36 97.47 0.2K
14:03 97.47 97.47 97.47 97.47 0.4K
14:04 97.41 97.41 97.39 97.41 2.9K
14:05 97.41 97.41 97.41 97.41 0.2K
14:06 97.41 97.41 97.38 97.38 2.7K
14:07 97.38 97.38 97.38 97.38 0.4K
14:08 97.38 97.38 97.38 97.38 0.1K
14:09 97.38 97.38 97.38 97.38 0.2K
14:10 97.38 97.38 97.38 97.38 0.1K
14:11 97.38 97.38 97.38 97.38 0.9K
14:12 97.38 97.38 97.38 97.38 0.2K
14:13 97.38 97.38 97.37 97.37 0.5K
14:14 97.37 97.45 97.37 97.45 2.4K
14:15 97.45 97.45 97.45 97.45 0.5K
14:16 97.45 97.45 97.45 97.45 0.2K
14:17 97.45 97.45 97.45 97.45 0.3K
14:18 97.49 97.50 97.49 97.50 2.7K
14:19 97.50 97.50 97.50 97.50 0.3K
14:20 97.47 97.47 97.47 97.47 0.4K
14:21 97.47 97.47 97.45 97.45 0.2K
14:22 97.45 97.45 97.30 97.30 2.1K
14:23 97.30 97.30 97.30 97.30 0.1K
14:24 97.30 97.33 97.30 97.33 1.0K
14:25 97.37 97.37 97.36 97.36 1.5K
14:26 97.36 97.36 97.36 97.36 0.5K
14:27 97.36 97.36 97.36 97.36 0.3K
14:28 97.36 97.36 97.34 97.34 0.6K
14:29 97.34 97.34 97.34 97.34 0.2K
14:30 97.33 97.33 97.30 97.30 0.8K
14:31 97.30 97.34 97.30 97.34 1.4K
14:32 97.34 97.34 97.34 97.34 1.5K
14:33 97.43 97.50 97.43 97.44 0.8K
14:34 97.44 97.44 97.44 97.44 0.3K
14:35 97.44 97.44 97.44 97.44 0.1K
14:36 97.44 97.51 97.44 97.51 0.4K
14:37 97.51 97.51 97.44 97.44 0.5K
14:38 97.49 97.49 97.49 97.49 0.8K
14:39 97.49 97.51 97.49 97.51 1.6K
14:40 97.51 97.51 97.51 97.51 0.3K
14:41 97.51 97.51 97.50 97.50 0.9K
14:42 97.50 97.50 97.50 97.50 0.3K
14:43 97.50 97.50 97.48 97.48 0.7K
14:44 97.48 97.49 97.48 97.49 1.1K
14:45 97.50 97.50 97.50 97.50 0.8K
14:46 97.50 97.50 97.45 97.46 2.2K
14:47 97.46 97.50 97.46 97.50 3.1K
14:48 97.50 97.50 97.50 97.50 0.7K
14:49 97.44 97.58 97.44 97.58 2.5K
14:50 97.57 97.57 97.57 97.57 0.9K
14:51 97.57 97.59 97.57 97.59 1.4K
14:52 97.59 97.59 97.57 97.57 0.5K
14:53 97.57 97.57 97.57 97.57 0.3K
14:54 97.57 97.58 97.56 97.58 1.8K
14:55 97.58 97.58 97.56 97.56 0.6K
14:56 97.56 97.56 97.56 97.56 1.8K
14:57 97.56 97.56 97.52 97.52 1.2K
14:58 97.58 97.58 97.52 97.52 3.0K
14:59 97.55 97.56 97.55 97.55 4.9K
15:00 97.55 97.55 97.55 97.55 1.1K
15:01 97.49 97.50 97.46 97.50 1.9K
15:02 97.50 97.50 97.50 97.50 0.5K
15:03 97.48 97.48 97.48 97.48 1.8K
15:04 97.48 97.48 97.48 97.48 0.2K
15:05 97.48 97.48 97.44 97.44 2.5K
15:06 97.44 97.50 97.44 97.50 1.8K
15:07 97.50 97.50 97.50 97.50 0.6K
15:08 97.50 97.50 97.50 97.50 0.8K
15:09 97.50 97.59 97.50 97.59 2.2K
15:10 97.59 97.59 97.59 97.59 0.5K
15:11 97.59 97.59 97.57 97.57 0.9K
15:12 97.57 97.57 97.57 97.57 0.4K
15:13 97.57 97.60 97.57 97.60 0.6K
15:14 97.60 97.60 97.53 97.53 2.8K
15:15 97.53 97.53 97.49 97.49 1.8K
15:16 97.49 97.49 97.49 97.49 0.4K
15:17 97.49 97.50 97.49 97.50 2.8K
15:18 97.50 97.50 97.50 97.50 0.4K
15:19 97.54 97.54 97.40 97.40 2.8K
15:20 97.40 97.45 97.40 97.45 2.8K
15:21 97.45 97.45 97.45 97.45 1.8K
15:22 97.45 97.45 97.45 97.45 0.5K
15:23 97.48 97.48 97.48 97.48 1.0K
15:24 97.48 97.48 97.44 97.44 3.1K
15:25 97.44 97.44 97.34 97.39 2.9K
15:26 97.35 97.38 97.35 97.38 1.1K
15:27 97.38 97.38 97.30 97.32 2.1K
15:28 97.31 97.31 97.30 97.30 1.1K
15:29 97.30 97.30 97.30 97.30 1.2K
15:30 97.30 97.30 97.25 97.25 6.5K
15:31 97.25 97.25 97.20 97.20 1.4K
15:32 97.19 97.19 97.19 97.19 1.2K
15:33 97.23 97.23 97.16 97.16 3.2K
15:34 97.16 97.21 97.16 97.21 1.1K
15:35 97.21 97.21 97.19 97.19 1.0K
15:36 97.13 97.16 97.13 97.16 2.6K
15:37 97.16 97.16 97.04 97.04 2.3K
15:38 97.07 97.07 97.06 97.06 1.6K
15:39 97.07 97.11 97.07 97.11 2.2K
15:40 97.04 97.07 97.03 97.07 2.0K
15:41 97.07 97.07 97.07 97.07 1.3K
15:42 97.03 97.08 97.03 97.08 4.1K
15:43 97.08 97.16 97.07 97.07 5.5K
15:44 97.07 97.07 97.07 97.07 0.5K
15:45 97.07 97.07 97.06 97.06 3.3K
15:46 97.05 97.06 97.05 97.06 2.3K
15:47 97.02 97.02 96.84 96.84 13.0K
15:48 96.84 97.05 96.84 97.05 6.0K
15:49 97.05 97.05 96.99 97.02 3.9K
15:50 97.02 97.02 96.99 96.99 2.5K
15:51 96.91 96.91 96.87 96.89 4.8K
15:52 96.89 96.89 96.85 96.85 4.6K
15:53 96.93 96.99 96.89 96.91 11.2K
15:54 96.92 96.92 96.92 96.92 1.8K
15:55 96.92 96.92 96.80 96.80 10.2K
15:56 96.81 96.93 96.81 96.92 16.6K
15:57 96.83 96.83 96.58 96.58 13.7K
15:58 96.64 96.64 96.64 96.64 15.7K
15:59 96.65 96.65 96.60 96.60 24.8K
16:00 96.60 96.82 96.60 96.79 165.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음