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 96.98 96.99 95.50 96.81 15.1K
09:32 96.81 96.83 96.81 96.83 1.6K
09:33 96.83 96.83 96.83 96.83 0.1K
09:34 96.83 96.83 96.83 96.83 0.5K
09:35 96.83 96.83 96.69 96.69 0.6K
09:36 96.68 96.82 96.68 96.82 0.9K
09:37 96.82 96.93 96.65 96.93 4.1K
09:38 96.93 96.98 96.93 96.98 0.1K
09:39 96.98 97.04 96.98 97.04 2.5K
09:40 97.12 97.14 97.12 97.14 3.5K
09:41 97.14 97.14 96.84 96.84 3.8K
09:42 96.84 96.84 96.84 96.84 0.0K
09:43 96.84 96.84 96.84 96.84 0.1K
09:44 96.84 96.84 96.84 96.84 0.0K
09:45 96.84 96.84 96.76 96.76 0.6K
09:46 96.76 96.94 96.76 96.94 1.2K
09:47 96.94 96.94 96.94 96.94 0.7K
09:48 96.94 96.94 96.94 96.94 0.3K
09:49 96.94 97.05 96.94 97.05 2.1K
09:50 97.05 97.05 97.03 97.03 0.2K
09:51 97.03 97.03 96.94 96.94 0.9K
09:52 96.94 96.94 96.94 96.94 0.0K
09:53 96.94 96.94 96.90 96.90 3.9K
09:54 96.99 97.24 96.99 97.24 1.6K
09:55 97.24 97.30 97.13 97.13 2.1K
09:56 97.13 97.30 97.13 97.30 0.4K
09:57 97.30 97.30 97.17 97.17 0.3K
09:58 97.17 97.27 97.17 97.27 0.3K
09:59 97.27 97.27 97.23 97.23 2.2K
10:00 97.23 97.23 97.01 97.01 6.4K
10:01 97.03 97.03 97.03 97.03 0.8K
10:02 97.03 97.24 97.03 97.24 2.4K
10:03 97.24 97.36 97.24 97.25 1.1K
10:04 97.25 97.25 97.25 97.25 0.0K
10:05 97.25 97.25 97.25 97.25 0.0K
10:06 97.24 97.26 97.23 97.23 0.7K
10:07 97.23 97.23 97.12 97.12 2.0K
10:08 97.12 97.12 97.12 97.12 0.1K
10:09 97.12 97.12 97.12 97.12 0.4K
10:10 97.12 97.12 97.12 97.12 0.0K
10:11 97.10 97.16 97.10 97.16 0.4K
10:12 97.16 97.16 97.15 97.15 1.6K
10:13 97.15 97.15 97.15 97.15 0.1K
10:14 97.15 97.15 97.15 97.15 0.0K
10:15 97.15 97.15 97.15 97.15 0.1K
10:16 97.15 97.15 97.10 97.10 1.4K
10:17 97.10 97.11 97.10 97.11 1.6K
10:18 97.11 97.11 97.11 97.11 0.7K
10:19 97.11 97.11 97.08 97.08 1.6K
10:20 97.08 97.11 97.08 97.11 0.3K
10:21 97.11 97.11 97.05 97.05 1.3K
10:22 97.05 97.05 97.05 97.05 0.0K
10:23 97.05 97.05 97.05 97.05 0.2K
10:24 97.05 97.05 97.05 97.05 1.8K
10:25 97.04 97.04 97.04 97.04 0.1K
10:26 97.04 97.04 96.83 96.83 3.6K
10:27 96.83 96.97 96.83 96.94 3.8K
10:28 97.03 97.12 97.03 97.12 2.3K
10:29 97.12 97.21 97.12 97.20 1.8K
10:30 97.20 97.20 97.16 97.16 0.3K
10:31 97.15 97.15 97.14 97.14 1.2K
10:32 97.20 97.40 97.20 97.37 5.4K
10:33 97.38 97.38 97.35 97.35 4.5K
10:34 97.35 97.44 97.28 97.32 4.2K
10:35 97.32 97.32 97.32 97.32 0.4K
10:36 97.32 97.32 97.32 97.32 0.1K
10:37 97.32 97.32 97.20 97.20 0.2K
10:38 97.29 97.35 97.29 97.35 1.9K
10:39 97.35 97.35 97.35 97.35 0.1K
10:40 97.35 97.35 97.28 97.33 2.2K
10:41 97.33 97.33 97.33 97.33 0.3K
10:42 97.33 97.33 97.33 97.33 1.3K
10:43 97.33 97.33 97.33 97.33 0.8K
10:44 97.33 97.44 97.33 97.44 0.9K
10:45 97.44 97.44 97.35 97.35 0.8K
10:46 97.31 97.31 97.31 97.31 0.2K
10:47 97.31 97.31 97.31 97.31 0.1K
10:48 97.31 97.32 97.31 97.32 1.5K
10:49 97.32 97.32 97.31 97.31 0.2K
10:50 97.31 97.31 97.31 97.31 0.2K
10:51 97.31 97.31 97.31 97.31 0.1K
10:52 97.44 97.44 97.44 97.44 0.8K
10:53 97.44 97.44 97.35 97.35 2.1K
10:54 97.35 97.35 97.35 97.35 0.1K
10:55 97.35 97.39 97.29 97.39 0.7K
10:56 97.39 97.39 97.39 97.39 0.7K
10:57 97.39 97.46 97.39 97.46 0.8K
10:58 97.46 97.49 97.46 97.49 0.9K
10:59 97.49 97.49 97.49 97.49 0.1K
11:00 97.43 97.43 97.43 97.43 0.5K
11:01 97.61 97.61 97.53 97.58 2.3K
11:02 97.58 97.58 97.53 97.53 0.5K
11:03 97.53 97.54 97.53 97.54 0.3K
11:04 97.52 97.52 97.52 97.52 0.2K
11:05 97.52 97.52 97.52 97.52 0.4K
11:06 97.56 97.58 97.54 97.56 3.6K
11:07 97.64 97.64 97.63 97.63 1.6K
11:08 97.72 97.74 97.72 97.74 1.5K
11:09 97.78 97.80 97.75 97.80 0.7K
11:10 97.79 97.81 97.71 97.81 0.8K
11:11 97.81 97.81 97.71 97.73 0.7K
11:12 97.73 97.73 97.71 97.71 1.2K
11:13 97.71 97.77 97.71 97.76 1.3K
11:14 97.77 97.77 97.72 97.77 2.5K
11:15 97.77 97.78 97.72 97.77 1.0K
11:16 97.78 97.79 97.78 97.79 0.8K
11:17 97.77 97.84 97.77 97.84 1.9K
11:18 97.78 97.79 97.78 97.79 1.1K
11:19 97.79 97.79 97.72 97.74 7.6K
11:20 97.74 97.74 97.67 97.67 1.3K
11:21 97.67 97.68 97.67 97.68 0.2K
11:22 97.68 97.68 97.68 97.68 1.3K
11:23 97.68 97.68 97.68 97.68 1.3K
11:24 97.68 97.68 97.67 97.67 0.7K
11:25 97.67 97.67 97.61 97.61 0.6K
11:26 97.67 97.68 97.67 97.68 0.9K
11:27 97.67 97.69 97.61 97.69 0.9K
11:28 97.66 97.67 97.61 97.66 3.3K
11:29 97.66 97.66 97.45 97.45 4.5K
11:30 97.45 97.52 97.45 97.52 0.5K
11:31 97.52 97.52 97.52 97.52 0.8K
11:32 97.52 97.52 97.46 97.50 0.9K
11:33 97.47 97.47 97.47 97.47 0.2K
11:34 97.47 97.50 97.45 97.50 0.7K
11:35 97.49 97.49 97.43 97.43 3.9K
11:36 97.43 97.43 97.32 97.32 3.3K
11:37 97.32 97.32 97.32 97.32 0.1K
11:38 97.32 97.38 97.32 97.32 0.9K
11:39 97.32 97.32 97.32 97.32 0.6K
11:40 97.38 97.38 97.38 97.38 1.0K
11:41 97.38 97.38 97.32 97.37 3.1K
11:42 97.37 97.51 97.37 97.51 7.7K
11:43 97.58 97.67 97.58 97.59 4.1K
11:44 97.58 97.59 97.58 97.59 1.0K
11:45 97.58 97.60 97.58 97.58 1.0K
11:46 97.58 97.63 97.58 97.63 0.7K
11:47 97.64 97.64 97.58 97.62 1.1K
11:48 97.58 97.65 97.58 97.65 1.1K
11:49 97.65 97.69 97.62 97.69 1.3K
11:50 97.65 97.68 97.60 97.68 1.7K
11:51 97.69 97.75 97.65 97.75 4.4K
11:52 97.76 97.77 97.72 97.72 1.8K
11:53 97.72 97.78 97.72 97.78 2.5K
11:54 97.78 97.78 97.72 97.72 1.3K
11:55 97.73 97.76 97.73 97.76 0.8K
11:56 97.76 97.76 97.72 97.75 2.7K
11:57 97.72 97.77 97.72 97.77 4.1K
11:58 97.72 97.72 97.65 97.65 4.7K
11:59 97.65 97.65 97.63 97.63 0.7K
12:00 97.63 97.63 97.63 97.63 2.8K
12:01 97.63 97.76 97.63 97.76 0.5K
12:02 97.71 97.71 97.71 97.71 0.8K
12:03 97.71 97.82 97.71 97.82 1.0K
12:04 97.82 97.88 97.78 97.88 1.9K
12:05 97.89 97.95 97.83 97.95 6.8K
12:06 97.94 97.97 97.94 97.95 1.9K
12:07 97.98 97.99 97.98 97.99 1.0K
12:08 97.93 98.01 97.93 97.98 4.1K
12:09 97.93 97.96 97.93 97.96 2.7K
12:10 97.97 97.97 97.85 97.85 4.5K
12:11 97.85 97.94 97.85 97.94 1.6K
12:12 97.94 98.02 97.94 98.02 1.1K
12:13 98.02 98.02 97.97 97.97 0.1K
12:14 97.84 97.84 97.83 97.83 4.1K
12:15 97.72 97.72 97.72 97.72 2.1K
12:16 97.72 97.72 97.72 97.72 1.0K
12:17 97.72 97.72 97.72 97.72 0.4K
12:18 97.72 97.72 97.72 97.72 0.1K
12:19 97.72 97.72 97.65 97.65 0.8K
12:20 97.68 97.77 97.68 97.77 1.1K
12:21 97.77 97.77 97.67 97.76 2.6K
12:22 97.83 97.83 97.83 97.83 0.8K
12:23 97.83 97.95 97.83 97.95 1.2K
12:24 97.95 97.98 97.86 97.95 2.1K
12:25 97.87 97.87 97.87 97.87 1.7K
12:26 97.87 97.87 97.84 97.85 2.9K
12:27 97.85 97.85 97.85 97.85 0.5K
12:28 97.85 97.85 97.75 97.75 0.3K
12:29 97.86 97.86 97.86 97.86 0.3K
12:30 97.86 97.96 97.86 97.96 0.9K
12:31 97.96 97.97 97.91 97.95 0.7K
12:32 97.91 97.96 97.91 97.95 0.5K
12:33 97.95 97.96 97.91 97.91 0.8K
12:34 97.95 97.99 97.92 97.98 1.5K
12:35 97.98 97.98 97.92 97.96 1.9K
12:36 97.96 98.05 97.96 98.05 3.1K
12:37 98.05 98.06 98.05 98.06 0.2K
12:38 97.99 98.04 97.99 98.00 3.1K
12:39 98.00 98.15 98.00 98.03 1.3K
12:40 98.01 98.11 98.01 98.10 3.9K
12:41 98.07 98.07 98.01 98.01 3.9K
12:42 98.01 98.01 97.94 97.94 1.5K
12:43 97.94 97.94 97.88 97.90 1.8K
12:44 97.90 97.90 97.90 97.90 0.6K
12:45 97.90 97.91 97.90 97.91 0.7K
12:46 97.91 97.95 97.91 97.95 2.6K
12:47 97.95 97.95 97.87 97.87 2.7K
12:48 97.87 98.00 97.87 98.00 1.6K
12:49 98.00 98.00 98.00 98.00 0.1K
12:50 98.00 98.00 97.99 97.99 0.3K
12:51 97.99 97.99 97.93 97.93 1.8K
12:52 97.99 97.99 97.99 97.99 0.6K
12:53 97.99 98.05 97.99 98.05 2.7K
12:54 98.01 98.18 98.01 98.18 2.4K
12:55 98.16 98.16 98.09 98.09 0.7K
12:56 98.16 98.16 98.11 98.12 0.8K
12:57 98.11 98.12 98.04 98.04 1.8K
12:58 98.04 98.04 98.01 98.01 2.0K
12:59 97.96 97.96 97.96 97.96 0.4K
13:00 97.92 97.97 97.92 97.97 3.0K
13:01 97.97 98.05 97.97 98.05 0.7K
13:02 98.05 98.05 98.05 98.05 0.2K
13:03 98.05 98.05 98.02 98.02 0.1K
13:04 98.02 98.02 98.02 98.02 0.4K
13:05 98.00 98.00 98.00 98.00 0.6K
13:06 98.00 98.00 97.95 97.95 1.5K
13:07 97.95 97.99 97.95 97.95 2.2K
13:08 98.00 98.00 97.97 97.97 2.0K
13:09 97.98 97.98 97.95 97.95 1.0K
13:10 97.94 97.94 97.92 97.93 1.9K
13:11 97.93 97.93 97.90 97.90 0.7K
13:12 97.89 97.89 97.89 97.89 1.8K
13:13 97.89 97.95 97.89 97.89 1.4K
13:14 97.80 97.98 97.80 97.97 2.7K
13:15 97.87 97.87 97.81 97.84 0.8K
13:16 97.84 97.87 97.84 97.87 2.6K
13:17 97.87 97.89 97.82 97.82 0.8K
13:18 97.87 97.87 97.84 97.84 1.0K
13:19 97.84 97.89 97.84 97.84 0.8K
13:20 97.84 97.89 97.84 97.89 0.7K
13:21 97.88 97.88 97.88 97.88 0.3K
13:22 97.85 97.85 97.84 97.84 0.4K
13:23 97.80 97.80 97.80 97.80 0.2K
13:24 97.80 97.85 97.80 97.85 0.5K
13:25 97.80 97.90 97.80 97.90 0.6K
13:26 97.85 97.85 97.80 97.80 0.5K
13:27 97.80 97.90 97.80 97.90 2.7K
13:28 97.90 97.90 97.85 97.85 2.0K
13:29 97.85 97.85 97.85 97.85 0.2K
13:30 97.85 97.85 97.84 97.84 1.8K
13:31 97.84 97.84 97.84 97.84 1.2K
13:32 97.84 97.84 97.79 97.84 0.5K
13:33 97.84 97.84 97.79 97.79 3.3K
13:34 97.79 97.79 97.79 97.79 1.2K
13:35 97.79 97.79 97.78 97.78 0.2K
13:36 97.78 97.84 97.78 97.84 1.3K
13:37 97.84 97.88 97.79 97.88 3.2K
13:38 97.95 97.95 97.87 97.87 0.3K
13:39 97.87 97.89 97.87 97.88 0.4K
13:40 97.88 97.95 97.87 97.95 2.0K
13:41 97.95 97.95 97.86 97.95 0.9K
13:42 97.95 97.95 97.95 97.95 0.3K
13:43 97.85 97.91 97.85 97.91 1.2K
13:44 97.91 97.92 97.83 97.83 2.1K
13:45 97.83 97.83 97.81 97.81 1.7K
13:46 97.80 97.80 97.80 97.80 1.6K
13:47 97.80 97.80 97.69 97.69 0.8K
13:48 97.69 97.69 97.69 97.69 0.6K
13:49 97.66 97.66 97.66 97.66 0.6K
13:50 97.66 97.66 97.63 97.63 0.9K
13:51 97.63 97.63 97.61 97.61 1.7K
13:52 97.62 97.62 97.55 97.58 1.8K
13:53 97.58 97.62 97.58 97.62 0.2K
13:54 97.62 97.62 97.62 97.62 0.6K
13:55 97.62 97.83 97.61 97.83 7.3K
13:56 97.83 97.83 97.83 97.83 0.2K
13:57 97.83 97.83 97.71 97.71 1.0K
13:58 97.71 97.71 97.71 97.71 0.6K
13:59 97.71 97.71 97.64 97.64 0.2K
14:00 97.72 97.72 97.62 97.62 1.2K
14:01 97.62 97.62 97.40 97.40 1.0K
14:02 97.56 97.84 97.56 97.82 2.6K
14:03 97.63 97.63 97.62 97.62 1.1K
14:04 97.62 97.62 97.62 97.62 1.0K
14:05 97.62 97.73 97.62 97.73 0.8K
14:06 97.73 97.75 97.50 97.50 1.7K
14:07 97.50 97.55 97.50 97.51 1.5K
14:08 97.51 97.61 97.51 97.60 4.4K
14:09 97.60 97.69 97.60 97.68 2.2K
14:10 97.68 97.69 97.68 97.69 0.2K
14:11 97.69 97.73 97.69 97.73 8.5K
14:12 97.77 97.77 97.73 97.73 0.7K
14:13 97.76 97.89 97.76 97.89 3.9K
14:14 97.89 97.89 97.86 97.86 3.2K
14:15 97.86 97.86 97.81 97.81 0.1K
14:16 97.81 97.81 97.81 97.81 0.4K
14:17 97.81 97.81 97.81 97.81 0.9K
14:18 97.81 97.94 97.81 97.94 0.6K
14:19 97.94 97.95 97.87 97.87 3.3K
14:20 97.87 97.87 97.87 97.87 0.1K
14:21 97.87 97.87 97.87 97.87 0.3K
14:22 97.87 97.91 97.87 97.91 0.4K
14:23 97.98 98.03 97.91 98.03 1.2K
14:24 98.03 98.06 98.03 98.06 0.5K
14:25 98.06 98.08 98.05 98.05 1.2K
14:26 98.05 98.05 98.02 98.02 1.4K
14:27 98.02 98.02 97.98 97.98 0.8K
14:28 97.98 97.98 97.98 97.98 0.4K
14:29 97.97 97.97 97.92 97.92 1.0K
14:30 97.92 97.92 97.92 97.92 0.4K
14:31 98.02 98.11 98.02 98.11 1.2K
14:32 98.11 98.16 98.09 98.16 2.5K
14:33 98.16 98.22 98.16 98.22 1.1K
14:34 98.22 98.26 98.22 98.26 2.1K
14:35 98.17 98.18 98.17 98.18 2.8K
14:36 98.17 98.28 98.17 98.26 2.4K
14:37 98.26 98.28 98.26 98.28 1.1K
14:38 98.28 98.28 98.27 98.28 0.6K
14:39 98.18 98.20 98.17 98.17 2.4K
14:40 98.17 98.18 98.12 98.18 4.7K
14:41 98.16 98.16 98.16 98.16 1.2K
14:42 98.16 98.32 98.16 98.32 1.3K
14:43 98.25 98.38 98.25 98.36 1.7K
14:44 98.29 98.29 98.26 98.26 1.8K
14:45 98.26 98.31 98.26 98.31 1.4K
14:46 98.31 98.32 98.28 98.28 0.4K
14:47 98.27 98.32 98.27 98.27 1.9K
14:48 98.34 98.34 98.34 98.34 0.7K
14:49 98.34 98.35 98.32 98.35 0.4K
14:50 98.32 98.41 98.32 98.39 4.0K
14:51 98.42 98.48 98.42 98.48 4.7K
14:52 98.46 98.48 98.45 98.48 1.0K
14:53 98.49 98.52 98.48 98.51 4.2K
14:54 98.51 98.67 98.51 98.67 1.9K
14:55 98.60 98.62 98.60 98.62 0.7K
14:56 98.62 98.69 98.60 98.69 1.2K
14:57 98.69 98.74 98.69 98.71 3.3K
14:58 98.73 98.76 98.73 98.76 0.8K
14:59 98.62 98.64 98.62 98.63 3.6K
15:00 98.63 98.75 98.54 98.75 2.4K
15:01 98.75 98.75 98.69 98.72 1.7K
15:02 98.72 98.72 98.68 98.68 1.9K
15:03 98.68 98.76 98.68 98.71 1.8K
15:04 98.68 98.68 98.59 98.59 2.8K
15:05 98.59 98.62 98.59 98.62 2.1K
15:06 98.65 98.77 98.65 98.77 4.6K
15:07 98.78 98.78 98.78 98.78 2.8K
15:08 98.77 98.77 98.77 98.77 0.6K
15:09 98.77 98.80 98.77 98.80 1.0K
15:10 98.77 98.83 98.77 98.83 2.3K
15:11 98.83 98.84 98.83 98.84 1.0K
15:12 98.88 98.91 98.88 98.90 3.0K
15:13 98.89 98.89 98.85 98.85 5.9K
15:14 98.90 98.92 98.89 98.92 6.6K
15:15 98.96 98.96 98.95 98.95 2.0K
15:16 98.95 99.08 98.95 99.08 1.9K
15:17 99.07 99.10 98.98 98.98 9.0K
15:18 99.03 99.03 98.95 98.95 2.2K
15:19 99.00 99.00 98.97 98.97 1.8K
15:20 98.84 98.84 98.84 98.84 2.1K
15:21 98.84 98.84 98.75 98.75 7.9K
15:22 98.75 98.88 98.72 98.88 2.5K
15:23 98.88 98.88 98.81 98.82 4.2K
15:24 98.71 98.71 98.67 98.70 11.8K
15:25 98.70 98.79 98.70 98.76 2.8K
15:26 98.76 98.76 98.73 98.73 1.1K
15:27 98.73 98.73 98.72 98.72 1.7K
15:28 98.72 98.72 98.62 98.62 13.1K
15:29 98.59 98.67 98.51 98.51 12.0K
15:30 98.49 98.60 98.49 98.58 4.9K
15:31 98.58 98.58 98.58 98.58 1.1K
15:32 98.58 98.82 98.58 98.82 2.5K
15:33 98.77 98.82 98.77 98.82 7.7K
15:34 98.82 98.86 98.82 98.86 1.5K
15:35 98.86 98.86 98.81 98.81 1.8K
15:36 98.85 98.85 98.66 98.66 5.5K
15:37 98.71 98.74 98.71 98.74 2.8K
15:38 98.84 98.84 98.84 98.84 1.1K
15:39 98.95 98.96 98.88 98.96 4.1K
15:40 98.93 98.95 98.88 98.95 1.8K
15:41 98.92 99.07 98.92 99.07 2.4K
15:42 99.07 99.11 99.06 99.11 3.1K
15:43 99.14 99.14 99.02 99.02 6.6K
15:44 99.02 99.04 99.02 99.04 3.6K
15:45 98.98 99.07 98.98 99.07 3.9K
15:46 99.09 99.21 99.09 99.10 7.8K
15:47 99.07 99.09 99.04 99.09 5.3K
15:48 99.09 99.15 99.09 99.11 4.3K
15:49 99.07 99.08 99.04 99.05 4.0K
15:50 99.05 99.05 98.91 98.91 5.5K
15:51 98.81 98.81 98.65 98.65 8.8K
15:52 98.57 98.61 98.48 98.61 11.9K
15:53 98.65 98.65 98.61 98.61 4.3K
15:54 98.59 98.69 98.58 98.69 6.2K
15:55 98.63 98.70 98.63 98.66 6.5K
15:56 98.73 98.73 98.66 98.66 9.2K
15:57 98.68 98.72 98.66 98.69 12.6K
15:58 98.70 98.71 98.60 98.71 10.6K
15:59 98.71 98.77 98.66 98.77 19.2K
16:00 98.81 98.93 98.60 98.71 311.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음