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 98.92 100.24 98.91 98.91 71.0K
09:32 98.90 98.90 98.72 98.72 1.8K
09:33 98.72 98.90 98.72 98.90 2.2K
09:34 98.90 98.90 98.90 98.90 0.4K
09:35 98.51 98.88 98.51 98.88 11.5K
09:36 98.88 98.94 98.88 98.94 2.3K
09:37 98.94 99.03 98.94 99.03 0.9K
09:38 99.03 99.03 98.96 98.96 4.3K
09:39 98.96 98.96 98.83 98.83 4.2K
09:40 98.78 98.78 98.78 98.78 0.7K
09:41 98.46 98.46 98.46 98.46 4.3K
09:42 98.46 98.46 98.34 98.34 0.3K
09:43 98.69 98.69 98.48 98.48 0.5K
09:44 98.52 98.57 98.52 98.57 0.3K
09:45 98.57 98.79 98.57 98.79 1.6K
09:46 98.79 99.02 98.79 99.02 1.3K
09:47 99.02 99.02 99.02 99.02 0.2K
09:48 99.02 99.02 98.86 98.86 0.5K
09:49 98.86 98.86 98.86 98.86 0.8K
09:50 98.86 98.86 98.86 98.86 0.1K
09:51 98.86 98.86 98.64 98.64 1.5K
09:52 98.64 98.64 98.64 98.64 0.5K
09:53 98.64 98.64 98.64 98.64 0.1K
09:54 98.64 98.64 98.22 98.22 2.7K
09:55 98.22 98.39 98.22 98.39 3.4K
09:56 98.39 98.39 98.38 98.38 1.1K
09:57 98.38 98.38 98.38 98.38 0.8K
09:58 98.38 98.53 98.38 98.53 2.1K
09:59 98.53 98.53 98.53 98.53 0.0K
10:00 98.54 98.54 98.54 98.54 0.6K
10:01 98.48 98.48 98.22 98.22 3.5K
10:02 98.30 98.30 98.27 98.27 2.0K
10:03 98.27 98.27 98.22 98.22 1.4K
10:04 98.22 98.22 98.09 98.09 0.6K
10:05 98.16 98.22 98.16 98.22 2.0K
10:06 98.09 98.21 98.09 98.11 4.9K
10:07 98.08 98.08 97.96 98.07 2.2K
10:08 97.93 97.93 97.93 97.93 1.7K
10:09 97.93 97.93 97.90 97.90 3.0K
10:10 97.90 97.90 97.89 97.90 1.3K
10:11 97.89 97.89 97.89 97.89 1.3K
10:12 97.80 97.80 97.51 97.53 2.7K
10:13 97.64 98.00 97.55 98.00 4.6K
10:14 98.00 98.00 98.00 98.00 0.4K
10:15 98.09 98.09 98.07 98.07 1.0K
10:16 98.07 98.07 98.07 98.07 0.8K
10:17 98.07 98.07 97.97 97.97 0.6K
10:18 98.08 98.08 98.08 98.08 0.3K
10:19 98.08 98.24 98.08 98.24 1.8K
10:20 98.24 98.24 98.24 98.24 0.2K
10:21 98.24 98.24 98.24 98.24 0.2K
10:22 98.24 98.24 98.20 98.20 1.1K
10:23 98.20 98.39 98.20 98.33 4.8K
10:24 98.33 98.52 98.33 98.52 2.3K
10:25 98.52 98.52 98.44 98.44 1.7K
10:26 98.29 98.29 98.29 98.29 0.9K
10:27 98.29 98.29 98.29 98.29 0.4K
10:28 98.29 98.29 98.29 98.29 1.3K
10:29 98.29 98.29 98.28 98.28 0.2K
10:30 98.28 98.29 98.28 98.29 1.0K
10:31 98.29 98.29 98.29 98.29 0.4K
10:32 98.22 98.25 98.03 98.25 4.9K
10:33 98.25 98.26 98.25 98.26 0.6K
10:34 98.26 98.26 98.26 98.26 0.4K
10:35 98.26 98.26 98.26 98.26 0.2K
10:36 98.26 98.36 98.26 98.36 0.3K
10:37 98.27 98.37 98.27 98.37 0.6K
10:38 98.37 98.37 98.23 98.26 6.3K
10:39 98.26 98.26 98.22 98.26 1.0K
10:40 98.26 98.26 98.16 98.16 3.8K
10:41 98.09 98.22 98.09 98.22 3.1K
10:42 98.22 98.22 98.06 98.06 4.8K
10:43 98.06 98.06 98.06 98.06 0.4K
10:44 98.06 98.06 98.06 98.06 0.2K
10:45 98.06 98.06 98.06 98.06 0.1K
10:46 98.06 98.06 98.06 98.06 0.5K
10:47 98.06 98.06 98.06 98.06 1.8K
10:48 98.06 98.15 98.06 98.15 0.6K
10:49 98.15 98.26 98.15 98.26 1.3K
10:50 98.26 98.26 98.26 98.26 0.4K
10:51 98.26 98.26 98.26 98.26 0.2K
10:52 98.26 98.26 98.22 98.24 3.6K
10:53 98.22 98.24 98.22 98.24 1.0K
10:54 98.24 98.24 98.24 98.24 0.3K
10:55 98.24 98.24 98.24 98.24 0.4K
10:56 98.24 98.24 98.24 98.24 0.5K
10:57 98.24 98.24 98.22 98.24 1.5K
10:58 98.13 98.18 98.13 98.18 3.2K
10:59 98.18 98.18 98.14 98.14 1.5K
11:00 98.14 98.18 98.14 98.18 0.9K
11:01 98.25 98.25 98.21 98.21 2.6K
11:02 98.21 98.21 98.21 98.21 0.2K
11:03 98.21 98.21 98.21 98.21 0.6K
11:04 98.21 98.27 98.21 98.27 0.7K
11:05 98.27 98.27 98.27 98.27 0.5K
11:06 98.27 98.27 98.17 98.17 2.8K
11:07 98.17 98.17 98.10 98.10 1.9K
11:08 98.10 98.15 98.10 98.15 0.4K
11:09 98.15 98.24 98.15 98.24 1.5K
11:10 98.27 98.27 98.27 98.27 1.3K
11:11 98.27 98.27 98.27 98.27 0.2K
11:12 98.27 98.28 98.27 98.28 0.4K
11:13 98.28 98.28 98.20 98.20 3.2K
11:14 98.20 98.20 98.14 98.14 0.9K
11:15 98.10 98.10 98.05 98.05 2.5K
11:16 98.05 98.08 98.05 98.08 0.6K
11:17 98.08 98.14 98.05 98.14 2.1K
11:18 98.14 98.14 98.14 98.14 0.2K
11:19 98.14 98.14 98.14 98.14 0.3K
11:20 98.14 98.16 98.14 98.16 0.4K
11:21 98.16 98.16 98.16 98.16 1.1K
11:22 98.16 98.16 98.16 98.16 0.7K
11:23 98.14 98.14 98.14 98.14 0.5K
11:24 98.14 98.14 98.14 98.14 0.1K
11:25 98.14 98.15 98.14 98.15 0.4K
11:26 98.15 98.15 98.15 98.15 0.5K
11:27 98.15 98.36 98.15 98.36 3.7K
11:28 98.36 98.37 98.08 98.08 9.7K
11:29 98.08 98.08 98.08 98.08 0.3K
11:30 98.02 98.12 98.02 98.11 6.3K
11:31 98.11 98.11 98.11 98.11 0.5K
11:32 98.11 98.11 98.11 98.11 0.3K
11:33 98.21 98.40 98.21 98.40 5.0K
11:34 98.40 98.40 98.35 98.35 0.8K
11:35 98.30 98.30 98.30 98.30 2.0K
11:36 98.30 98.30 98.25 98.25 0.8K
11:37 98.25 98.25 98.25 98.25 0.4K
11:38 98.25 98.26 98.25 98.26 0.6K
11:39 98.26 98.26 98.26 98.26 0.0K
11:40 98.26 98.32 98.26 98.32 0.4K
11:41 98.32 98.32 98.32 98.32 0.3K
11:42 98.22 98.22 98.13 98.13 4.2K
11:43 98.13 98.13 98.02 98.02 0.7K
11:44 98.02 98.02 98.02 98.02 1.2K
11:45 98.02 98.02 97.99 97.99 0.3K
11:46 97.99 98.02 97.99 98.02 0.8K
11:47 98.02 98.02 97.97 97.97 0.4K
11:48 97.97 98.03 97.97 98.03 2.5K
11:49 98.03 98.03 98.02 98.02 0.4K
11:50 98.03 98.15 97.99 98.15 3.5K
11:51 98.15 98.15 98.04 98.04 1.6K
11:52 98.04 98.04 98.03 98.03 0.4K
11:53 98.00 98.00 98.00 98.00 0.7K
11:54 98.03 98.04 97.99 98.04 6.3K
11:55 98.04 98.10 98.04 98.10 2.2K
11:56 98.10 98.10 98.05 98.05 0.3K
11:57 98.05 98.05 98.05 98.05 0.1K
11:58 98.05 98.05 97.97 97.97 0.6K
11:59 97.97 97.97 97.97 97.97 0.4K
12:00 97.97 97.97 97.97 97.97 0.0K
12:01 97.97 97.97 97.97 97.97 0.2K
12:02 97.97 97.97 97.97 97.97 0.2K
12:03 97.97 97.97 97.91 97.91 5.0K
12:04 97.91 97.91 97.91 97.91 2.3K
12:05 98.02 98.02 98.02 98.02 0.3K
12:06 98.01 98.01 98.01 98.01 0.8K
12:07 98.01 98.01 98.01 98.01 2.5K
12:08 98.01 98.01 97.97 97.97 0.7K
12:09 97.93 97.93 97.88 97.88 4.1K
12:10 97.88 97.88 97.81 97.81 1.3K
12:11 97.81 97.83 97.81 97.83 1.6K
12:12 97.81 97.90 97.81 97.90 6.2K
12:13 97.89 97.94 97.89 97.94 3.0K
12:14 97.94 97.94 97.91 97.91 0.6K
12:15 97.91 97.91 97.91 97.91 0.9K
12:16 97.91 97.91 97.91 97.91 1.3K
12:17 97.91 97.91 97.84 97.85 1.7K
12:18 97.85 97.92 97.85 97.92 0.3K
12:19 97.90 97.95 97.90 97.95 3.6K
12:20 97.95 97.98 97.95 97.98 1.1K
12:21 97.98 98.08 97.98 98.08 1.1K
12:22 98.08 98.08 97.99 97.99 2.4K
12:23 97.99 97.99 97.93 97.96 2.5K
12:24 97.96 98.05 97.96 98.05 1.5K
12:25 98.05 98.05 98.05 98.05 0.2K
12:26 98.05 98.05 97.97 97.97 0.6K
12:27 97.97 97.97 97.97 97.97 0.0K
12:28 97.97 97.97 97.97 97.97 0.1K
12:29 97.97 97.97 97.97 97.97 0.1K
12:30 97.98 98.01 97.98 98.01 2.0K
12:31 98.05 98.05 97.97 97.99 0.7K
12:32 97.99 97.99 97.93 97.93 3.6K
12:33 97.93 97.93 97.93 97.93 0.1K
12:34 97.93 97.93 97.86 97.89 1.7K
12:35 97.89 97.89 97.89 97.89 0.6K
12:36 97.93 97.93 97.93 97.93 1.1K
12:37 97.88 97.92 97.88 97.92 4.1K
12:38 97.92 97.99 97.92 97.94 2.7K
12:39 97.94 98.02 97.94 98.02 0.4K
12:40 98.02 98.02 98.02 98.02 1.6K
12:41 98.02 98.05 98.02 98.05 0.7K
12:42 98.05 98.05 98.05 98.05 0.1K
12:43 98.01 98.07 98.01 98.07 0.6K
12:44 98.07 98.07 98.02 98.02 2.7K
12:45 98.02 98.02 97.92 97.92 0.8K
12:46 97.92 97.92 97.92 97.92 0.1K
12:47 97.92 97.92 97.92 97.92 0.4K
12:48 98.01 98.01 98.01 98.01 0.6K
12:49 98.01 98.15 98.01 98.15 1.3K
12:50 98.25 98.25 98.25 98.25 1.6K
12:51 98.25 98.25 98.25 98.25 0.3K
12:52 98.25 98.25 98.24 98.24 0.3K
12:53 98.24 98.24 98.23 98.23 0.6K
12:54 98.23 98.23 98.23 98.23 0.1K
12:55 98.23 98.23 98.23 98.23 0.4K
12:56 98.23 98.23 98.23 98.23 0.3K
12:57 98.23 98.23 98.16 98.16 1.9K
12:58 98.16 98.20 98.16 98.20 0.3K
12:59 98.25 98.25 98.25 98.25 2.5K
13:00 98.25 98.25 98.25 98.25 0.2K
13:01 98.25 98.27 98.21 98.21 1.9K
13:02 98.21 98.21 98.21 98.21 0.0K
13:03 98.26 98.26 98.25 98.25 2.2K
13:04 98.25 98.25 98.13 98.13 1.4K
13:05 98.13 98.15 98.13 98.15 0.4K
13:06 98.15 98.15 98.12 98.12 2.0K
13:07 98.12 98.12 98.12 98.12 0.2K
13:08 98.12 98.17 98.12 98.17 1.0K
13:09 98.17 98.17 98.17 98.17 0.4K
13:10 98.17 98.17 98.16 98.16 0.5K
13:11 98.16 98.16 98.16 98.16 0.1K
13:12 98.10 98.10 98.09 98.09 3.3K
13:13 98.09 98.09 98.09 98.09 0.2K
13:14 98.05 98.05 97.95 97.95 1.1K
13:15 97.95 97.95 97.94 97.94 1.7K
13:16 97.94 97.97 97.94 97.97 1.8K
13:17 97.97 97.97 97.97 97.97 0.5K
13:18 97.97 98.04 97.97 98.04 0.5K
13:19 98.04 98.04 98.04 98.04 0.2K
13:20 98.04 98.04 97.98 97.98 1.7K
13:21 97.98 97.98 97.98 97.98 0.4K
13:22 97.98 97.98 97.94 97.94 0.5K
13:23 97.94 97.95 97.94 97.95 0.4K
13:24 97.95 97.95 97.95 97.95 0.4K
13:25 97.95 97.99 97.95 97.99 2.3K
13:26 97.96 97.96 97.95 97.95 1.3K
13:27 97.95 97.95 97.95 97.95 0.6K
13:28 97.95 97.95 97.90 97.90 2.2K
13:29 97.93 97.95 97.93 97.95 3.3K
13:30 97.95 97.95 97.95 97.95 0.3K
13:31 97.96 97.96 97.96 97.96 1.0K
13:32 97.96 97.96 97.90 97.90 2.2K
13:33 97.94 97.94 97.91 97.91 3.2K
13:34 97.97 97.97 97.93 97.93 0.4K
13:35 97.96 97.96 97.96 97.96 1.9K
13:36 97.96 97.96 97.96 97.96 0.3K
13:37 98.04 98.04 98.04 98.04 1.3K
13:38 98.04 98.05 97.97 98.05 1.7K
13:39 98.05 98.05 98.05 98.05 0.2K
13:40 98.05 98.05 98.05 98.05 2.8K
13:41 98.05 98.05 98.05 98.05 0.3K
13:42 98.05 98.05 98.05 98.05 0.4K
13:43 98.05 98.05 98.05 98.05 0.2K
13:44 98.05 98.07 98.05 98.07 5.5K
13:45 98.07 98.07 98.07 98.07 0.6K
13:46 98.07 98.07 98.07 98.07 3.1K
13:47 98.12 98.12 98.12 98.12 1.4K
13:48 98.15 98.19 98.13 98.17 2.1K
13:49 98.17 98.17 98.17 98.17 0.2K
13:50 98.17 98.17 98.08 98.15 1.1K
13:51 98.15 98.15 98.15 98.15 0.8K
13:52 98.15 98.15 98.08 98.15 4.8K
13:53 98.15 98.15 98.15 98.15 0.2K
13:54 98.15 98.15 98.15 98.15 0.6K
13:55 98.20 98.21 98.20 98.21 2.2K
13:56 98.21 98.21 98.21 98.21 0.9K
13:57 98.15 98.15 98.02 98.02 5.7K
13:58 98.00 98.04 98.00 98.04 0.8K
13:59 98.04 98.04 98.01 98.01 0.3K
14:00 98.01 98.01 97.96 97.96 1.9K
14:01 97.96 97.96 97.96 97.96 0.5K
14:02 97.96 97.96 97.94 97.94 4.4K
14:03 97.92 97.92 97.92 97.92 2.4K
14:04 97.87 97.87 97.87 97.87 1.7K
14:05 97.87 97.87 97.87 97.87 0.5K
14:06 97.87 97.87 97.87 97.87 0.9K
14:07 97.87 97.87 97.80 97.80 1.0K
14:08 97.80 97.84 97.80 97.84 0.9K
14:09 97.79 97.80 97.77 97.77 3.2K
14:10 97.77 97.77 97.76 97.76 3.0K
14:11 97.76 97.83 97.76 97.83 0.7K
14:12 97.83 97.83 97.83 97.83 1.1K
14:13 97.83 97.83 97.77 97.77 0.7K
14:14 97.83 97.83 97.83 97.83 0.9K
14:15 97.83 97.83 97.77 97.77 0.9K
14:16 97.77 97.82 97.77 97.82 1.6K
14:17 97.82 97.82 97.80 97.81 3.1K
14:18 97.81 97.82 97.81 97.82 4.3K
14:19 97.82 97.82 97.82 97.82 1.7K
14:20 97.82 97.82 97.76 97.76 4.1K
14:21 97.76 97.93 97.76 97.93 5.8K
14:22 97.93 97.93 97.85 97.85 0.9K
14:23 97.87 97.87 97.83 97.83 1.1K
14:24 97.83 97.84 97.83 97.84 1.1K
14:25 97.84 97.89 97.84 97.89 2.3K
14:26 97.97 98.03 97.96 98.03 7.2K
14:27 97.97 98.02 97.97 97.97 6.2K
14:28 97.97 97.97 97.90 97.90 1.8K
14:29 97.90 97.90 97.90 97.90 0.5K
14:30 97.90 97.90 97.85 97.85 1.0K
14:31 97.85 97.85 97.85 97.85 0.3K
14:32 97.85 97.85 97.85 97.85 0.1K
14:33 97.85 97.87 97.85 97.87 1.4K
14:34 97.87 97.87 97.87 97.87 0.7K
14:35 97.87 97.87 97.79 97.79 0.5K
14:36 97.91 97.92 97.91 97.92 4.1K
14:37 97.91 97.91 97.91 97.91 2.1K
14:38 97.91 97.96 97.91 97.94 5.1K
14:39 97.94 97.94 97.93 97.93 1.0K
14:40 97.93 97.93 97.93 97.93 1.6K
14:41 97.93 97.93 97.92 97.92 1.9K
14:42 97.92 97.92 97.92 97.92 1.7K
14:43 97.92 97.92 97.92 97.92 0.9K
14:44 97.92 97.92 97.91 97.91 0.6K
14:45 97.90 97.94 97.90 97.90 1.2K
14:46 97.90 97.90 97.86 97.86 4.2K
14:47 97.86 97.86 97.80 97.80 2.3K
14:48 97.70 97.72 97.70 97.72 3.8K
14:49 97.72 97.72 97.66 97.66 4.1K
14:50 97.66 97.69 97.66 97.69 1.9K
14:51 97.69 97.74 97.69 97.74 3.0K
14:52 97.74 97.74 97.63 97.63 1.8K
14:53 97.63 97.63 97.63 97.63 0.4K
14:54 97.61 97.65 97.61 97.65 3.8K
14:55 97.65 97.65 97.56 97.56 4.1K
14:56 97.66 97.66 97.63 97.66 4.2K
14:57 97.66 97.76 97.66 97.76 3.1K
14:58 97.76 97.79 97.75 97.79 1.7K
14:59 97.79 97.79 97.79 97.79 0.8K
15:00 97.79 97.79 97.75 97.77 2.8K
15:01 97.76 97.77 97.66 97.66 5.8K
15:02 97.63 97.69 97.62 97.69 3.7K
15:03 97.64 97.69 97.64 97.67 2.7K
15:04 97.67 97.67 97.66 97.66 1.1K
15:05 97.64 97.64 97.59 97.59 2.8K
15:06 97.57 97.57 97.57 97.57 2.0K
15:07 97.57 97.70 97.57 97.70 1.7K
15:08 97.70 97.70 97.68 97.68 2.7K
15:09 97.65 97.65 97.65 97.65 1.4K
15:10 97.68 97.68 97.66 97.66 1.3K
15:11 97.66 97.66 97.64 97.64 3.1K
15:12 97.64 97.64 97.57 97.64 2.8K
15:13 97.64 97.66 97.64 97.64 4.4K
15:14 97.65 97.68 97.64 97.68 1.5K
15:15 97.68 97.77 97.68 97.77 1.4K
15:16 97.77 97.82 97.77 97.81 2.4K
15:17 97.80 97.80 97.77 97.77 5.2K
15:18 97.77 97.77 97.77 97.77 0.5K
15:19 97.76 97.76 97.69 97.69 2.8K
15:20 97.69 97.76 97.69 97.74 3.6K
15:21 97.72 97.72 97.68 97.68 1.5K
15:22 97.70 97.70 97.59 97.59 3.4K
15:23 97.59 97.59 97.59 97.59 1.3K
15:24 97.66 97.67 97.66 97.66 1.8K
15:25 97.66 97.76 97.66 97.76 3.0K
15:26 97.75 97.75 97.68 97.68 4.4K
15:27 97.69 97.69 97.61 97.61 3.4K
15:28 97.52 97.52 97.42 97.45 7.8K
15:29 97.49 97.60 97.49 97.59 9.3K
15:30 97.59 97.59 97.48 97.48 3.8K
15:31 97.48 97.50 97.39 97.39 4.1K
15:32 97.39 97.52 97.39 97.52 5.8K
15:33 97.51 97.54 97.48 97.54 11.6K
15:34 97.50 97.58 97.50 97.51 3.8K
15:35 97.51 97.53 97.51 97.52 2.6K
15:36 97.45 97.45 97.35 97.38 5.0K
15:37 97.34 97.37 97.34 97.35 8.4K
15:38 97.36 97.47 97.36 97.47 8.9K
15:39 97.52 97.52 97.49 97.49 5.6K
15:40 97.47 97.47 97.43 97.44 8.8K
15:41 97.44 97.49 97.38 97.38 3.9K
15:42 97.42 97.51 97.42 97.51 9.9K
15:43 97.51 97.62 97.51 97.62 6.0K
15:44 97.66 97.71 97.66 97.71 7.0K
15:45 97.66 97.67 97.62 97.67 4.5K
15:46 97.68 97.76 97.68 97.69 12.2K
15:47 97.69 97.76 97.69 97.76 7.4K
15:48 97.71 97.77 97.69 97.77 5.6K
15:49 97.65 97.65 97.51 97.59 8.8K
15:50 97.51 97.62 97.51 97.62 13.5K
15:51 97.59 97.59 97.44 97.44 22.1K
15:52 97.56 97.56 97.34 97.35 41.9K
15:53 97.32 97.47 97.31 97.41 12.1K
15:54 97.48 97.51 97.27 97.27 22.0K
15:55 97.26 97.26 96.94 96.96 41.1K
15:56 96.92 97.05 96.92 96.97 25.6K
15:57 97.01 97.01 96.93 96.93 38.2K
15:58 96.90 96.90 96.77 96.87 57.2K
15:59 96.86 96.86 96.84 96.84 42.5K
16:00 96.85 97.10 96.64 96.98 3,797.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음