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 97.88 98.48 96.95 98.30 79.5K
09:32 98.07 98.07 97.52 97.52 10.5K
09:33 98.12 99.05 98.12 99.05 6.3K
09:34 99.39 99.56 99.16 99.56 1.5K
09:35 99.88 100.36 99.88 100.36 13.0K
09:36 100.36 100.36 99.75 99.88 2.1K
09:37 99.94 99.94 99.87 99.87 1.0K
09:38 99.87 99.87 99.85 99.85 0.6K
09:39 99.45 99.81 99.45 99.81 2.3K
09:40 99.81 99.81 99.81 99.81 2.0K
09:41 99.81 100.00 99.81 100.00 0.5K
09:42 100.00 100.11 100.00 100.11 5.5K
09:43 100.11 100.38 100.11 100.38 0.5K
09:44 100.38 100.38 100.38 100.38 0.1K
09:45 100.15 100.21 99.96 100.01 2.2K
09:46 100.22 100.37 99.97 100.21 3.0K
09:47 100.21 100.45 100.21 100.43 1.5K
09:48 100.43 100.43 99.98 100.22 0.8K
09:49 100.22 100.23 100.15 100.15 1.6K
09:50 100.05 100.13 100.03 100.03 5.2K
09:51 100.11 100.11 99.78 100.04 2.3K
09:52 100.04 100.04 100.04 100.04 1.1K
09:53 100.04 100.09 100.04 100.09 0.9K
09:54 100.09 100.09 100.01 100.01 1.7K
09:55 100.01 100.01 100.01 100.01 1.0K
09:56 100.01 100.01 100.01 100.01 0.7K
09:57 100.05 100.29 100.05 100.29 1.5K
09:58 100.18 100.18 99.91 99.91 4.5K
09:59 99.91 100.05 99.91 100.04 0.9K
10:00 100.04 100.04 99.86 99.86 3.2K
10:01 99.86 99.86 99.46 99.46 1.8K
10:02 99.46 99.64 99.46 99.53 1.7K
10:03 99.35 99.35 99.35 99.35 0.8K
10:04 99.37 99.37 99.18 99.32 2.9K
10:05 99.32 99.32 99.32 99.32 0.9K
10:06 99.46 99.46 99.45 99.45 2.9K
10:07 99.31 99.31 99.31 99.31 1.7K
10:08 99.31 99.40 99.29 99.40 1.8K
10:09 99.18 99.29 99.18 99.29 3.8K
10:10 99.29 99.35 99.21 99.34 2.1K
10:11 99.34 99.34 99.26 99.26 2.5K
10:12 99.26 99.26 99.17 99.17 0.6K
10:13 99.25 99.25 99.17 99.20 2.6K
10:14 99.20 99.33 99.20 99.26 5.5K
10:15 99.26 99.37 99.26 99.37 2.3K
10:16 99.37 99.47 99.37 99.45 2.9K
10:17 99.45 99.45 99.33 99.45 0.7K
10:18 99.37 99.40 99.28 99.28 3.8K
10:19 99.14 99.14 99.07 99.07 2.5K
10:20 99.07 99.07 99.05 99.05 2.9K
10:21 99.04 99.06 99.04 99.05 2.4K
10:22 99.05 99.05 98.88 98.89 4.3K
10:23 98.89 98.89 98.89 98.89 0.3K
10:24 98.99 98.99 98.86 98.86 2.6K
10:25 98.86 98.92 98.86 98.91 1.1K
10:26 98.90 98.90 98.86 98.86 2.9K
10:27 98.79 98.79 98.75 98.75 2.3K
10:28 98.76 98.76 98.76 98.76 4.4K
10:29 98.76 98.76 98.76 98.76 1.4K
10:30 98.76 98.76 98.62 98.62 1.9K
10:31 98.62 98.62 98.41 98.42 2.1K
10:32 98.49 98.61 98.47 98.61 5.1K
10:33 98.60 98.64 98.60 98.64 6.0K
10:34 98.64 98.64 98.58 98.64 1.2K
10:35 98.64 98.73 98.64 98.72 2.7K
10:36 98.72 98.72 98.55 98.55 2.7K
10:37 98.63 98.82 98.63 98.82 3.6K
10:38 98.82 98.82 98.82 98.82 0.3K
10:39 98.74 98.74 98.74 98.74 0.3K
10:40 98.74 98.74 98.59 98.59 2.3K
10:41 98.67 98.77 98.65 98.77 2.5K
10:42 98.77 98.84 98.77 98.81 1.0K
10:43 98.81 98.81 98.67 98.67 0.3K
10:44 98.81 98.81 98.81 98.81 0.8K
10:45 98.64 98.87 98.64 98.87 3.7K
10:46 98.96 98.96 98.92 98.92 2.1K
10:47 98.86 98.95 98.86 98.95 2.0K
10:48 98.95 98.96 98.95 98.96 0.2K
10:49 98.96 99.09 98.96 99.09 4.2K
10:50 99.09 99.15 99.05 99.05 0.5K
10:51 99.05 99.14 99.05 99.11 2.2K
10:52 99.12 99.12 99.12 99.12 1.3K
10:53 99.12 99.14 99.12 99.14 2.2K
10:54 99.14 99.14 99.08 99.08 1.6K
10:55 99.09 99.09 99.09 99.09 0.4K
10:56 99.09 99.11 99.09 99.11 2.7K
10:57 99.11 99.18 99.11 99.17 1.2K
10:58 99.17 99.31 99.17 99.31 4.3K
10:59 99.31 99.31 99.24 99.24 1.6K
11:00 99.35 99.35 99.35 99.35 1.5K
11:01 99.32 99.34 99.29 99.34 2.4K
11:02 99.31 99.31 99.31 99.31 0.5K
11:03 99.31 99.31 99.31 99.31 0.7K
11:04 99.31 99.40 99.31 99.40 2.6K
11:05 99.40 99.40 99.35 99.36 3.6K
11:06 99.36 99.36 99.36 99.36 0.6K
11:07 99.36 99.36 99.36 99.36 1.7K
11:08 99.36 99.39 99.36 99.39 1.8K
11:09 99.38 99.39 99.35 99.38 1.2K
11:10 99.38 99.38 99.38 99.38 0.1K
11:11 99.38 99.38 99.31 99.33 2.4K
11:12 99.33 99.36 99.29 99.29 1.0K
11:13 99.31 99.31 99.31 99.31 0.7K
11:14 99.38 99.45 99.37 99.37 0.8K
11:15 99.37 99.37 99.31 99.31 0.8K
11:16 99.31 99.39 99.31 99.37 2.5K
11:17 99.43 99.68 99.43 99.68 3.9K
11:18 99.62 99.62 99.62 99.62 1.2K
11:19 99.64 99.64 99.64 99.64 0.4K
11:20 99.64 99.64 99.57 99.63 0.7K
11:21 99.63 99.63 99.63 99.63 0.3K
11:22 99.63 99.63 99.62 99.62 0.5K
11:23 99.62 99.62 99.57 99.57 0.3K
11:24 99.63 99.63 99.63 99.63 0.8K
11:25 99.61 99.65 99.61 99.65 1.0K
11:26 99.59 99.59 99.59 99.59 3.2K
11:27 99.58 99.59 99.53 99.53 1.1K
11:28 99.53 99.56 99.51 99.51 5.7K
11:29 99.51 99.57 99.51 99.57 7.9K
11:30 99.57 99.59 99.57 99.59 0.2K
11:31 99.63 99.68 99.63 99.68 1.9K
11:32 99.68 99.68 99.68 99.68 0.1K
11:33 99.68 99.73 99.68 99.73 0.9K
11:34 99.73 99.73 99.66 99.71 1.8K
11:35 99.71 99.77 99.71 99.77 2.2K
11:36 99.77 99.85 99.77 99.85 0.8K
11:37 99.85 99.86 99.85 99.86 1.8K
11:38 99.86 99.86 99.80 99.80 1.6K
11:39 99.80 99.90 99.80 99.90 1.1K
11:40 99.90 99.92 99.90 99.92 1.5K
11:41 99.92 99.92 99.92 99.92 0.9K
11:42 99.89 99.89 99.87 99.87 1.0K
11:43 99.87 99.89 99.87 99.89 1.5K
11:44 99.88 99.92 99.87 99.90 1.4K
11:45 99.90 99.90 99.81 99.81 3.0K
11:46 99.87 99.87 99.87 99.87 1.3K
11:47 99.87 99.89 99.87 99.89 0.6K
11:48 99.95 99.96 99.95 99.96 0.9K
11:49 99.96 100.02 99.96 99.99 1.6K
11:50 99.99 99.99 99.99 99.99 1.6K
11:51 99.98 100.02 99.98 100.02 1.1K
11:52 100.02 100.11 100.02 100.11 2.8K
11:53 100.11 100.11 100.10 100.10 1.2K
11:54 100.10 100.15 100.10 100.15 0.5K
11:55 100.15 100.17 100.15 100.17 0.5K
11:56 100.16 100.22 100.16 100.22 1.8K
11:57 100.21 100.28 100.21 100.28 1.7K
11:58 100.28 100.28 100.26 100.28 0.7K
11:59 100.28 100.28 100.24 100.24 2.0K
12:00 100.29 100.29 100.22 100.25 6.0K
12:01 100.25 100.25 100.25 100.25 0.1K
12:02 100.25 100.37 100.25 100.37 2.8K
12:03 100.37 100.43 100.33 100.43 1.6K
12:04 100.43 100.43 100.37 100.37 0.8K
12:05 100.37 100.42 100.37 100.42 0.9K
12:06 100.43 100.43 100.36 100.42 2.4K
12:07 100.52 100.54 100.52 100.54 3.1K
12:08 100.55 100.57 100.55 100.57 1.6K
12:09 100.57 100.57 100.57 100.57 0.9K
12:10 100.57 100.62 100.57 100.62 1.9K
12:11 100.67 100.82 100.67 100.70 16.4K
12:12 100.70 100.70 100.58 100.58 4.2K
12:13 100.58 100.59 100.57 100.59 0.3K
12:14 100.59 100.59 100.57 100.57 0.7K
12:15 100.57 100.57 100.53 100.56 1.2K
12:16 100.52 100.60 100.52 100.60 3.7K
12:17 100.60 100.60 100.57 100.57 0.8K
12:18 100.62 100.64 100.54 100.54 3.3K
12:19 100.54 100.54 100.50 100.51 1.4K
12:20 100.51 100.54 100.51 100.54 1.7K
12:21 100.54 100.54 100.50 100.50 2.4K
12:22 100.50 100.62 100.50 100.53 2.0K
12:23 100.53 100.61 100.53 100.61 1.8K
12:24 100.61 100.64 100.57 100.57 0.7K
12:25 100.57 100.64 100.57 100.64 2.2K
12:26 100.64 100.64 100.53 100.58 4.1K
12:27 100.37 100.45 100.37 100.42 6.6K
12:28 100.37 100.37 100.30 100.30 2.8K
12:29 100.30 100.30 100.30 100.30 0.4K
12:30 100.30 100.33 100.17 100.17 11.8K
12:31 100.25 100.25 100.18 100.18 0.6K
12:32 100.18 100.26 100.18 100.21 0.9K
12:33 100.21 100.21 100.13 100.13 1.8K
12:34 100.13 100.13 100.12 100.12 0.3K
12:35 100.17 100.24 100.17 100.24 1.2K
12:36 100.23 100.29 100.23 100.29 2.5K
12:37 100.29 100.38 100.29 100.30 0.4K
12:38 100.30 100.30 100.25 100.25 2.9K
12:39 100.25 100.25 100.23 100.23 1.8K
12:40 100.23 100.23 100.15 100.15 2.7K
12:41 100.14 100.14 100.14 100.14 1.4K
12:42 100.11 100.11 100.05 100.05 1.9K
12:43 100.05 100.05 100.02 100.02 1.8K
12:44 100.04 100.04 99.99 99.99 3.4K
12:45 99.99 100.04 99.99 100.04 1.8K
12:46 100.07 100.07 100.07 100.07 0.3K
12:47 100.07 100.11 100.07 100.11 0.5K
12:48 100.14 100.15 100.03 100.03 2.2K
12:49 100.03 100.03 100.03 100.03 0.5K
12:50 99.97 99.97 99.91 99.91 3.6K
12:51 99.91 99.95 99.91 99.95 2.2K
12:52 99.93 99.97 99.93 99.93 1.6K
12:53 99.93 99.93 99.84 99.89 1.6K
12:54 99.89 99.89 99.89 99.89 0.2K
12:55 99.89 99.93 99.89 99.93 0.6K
12:56 99.93 99.93 99.89 99.89 1.4K
12:57 99.89 99.89 99.85 99.85 1.0K
12:58 99.85 99.85 99.85 99.85 0.8K
12:59 99.85 99.95 99.85 99.95 1.2K
13:00 99.95 99.99 99.90 99.90 14.7K
13:01 99.95 99.95 99.95 99.95 2.0K
13:02 99.95 99.95 99.95 99.95 0.3K
13:03 99.95 99.95 99.95 99.95 0.7K
13:04 99.95 100.04 99.95 100.04 2.3K
13:05 100.04 100.04 99.98 99.98 0.5K
13:06 100.01 100.10 100.01 100.10 1.8K
13:07 100.11 100.11 100.11 100.11 1.5K
13:08 100.11 100.16 100.11 100.16 0.9K
13:09 100.11 100.12 99.98 99.98 4.4K
13:10 99.98 100.05 99.98 100.05 0.3K
13:11 100.00 100.06 100.00 100.06 2.1K
13:12 100.06 100.09 100.06 100.08 0.9K
13:13 100.08 100.08 100.04 100.04 0.6K
13:14 100.04 100.05 100.00 100.05 0.8K
13:15 100.05 100.05 100.05 100.05 2.2K
13:16 100.07 100.09 100.07 100.09 1.3K
13:17 100.10 100.15 100.10 100.15 1.6K
13:18 100.13 100.17 100.13 100.17 1.3K
13:19 100.17 100.17 100.12 100.12 4.1K
13:20 100.12 100.14 100.12 100.14 1.3K
13:21 100.14 100.14 100.09 100.10 2.2K
13:22 100.09 100.09 100.05 100.06 0.7K
13:23 100.15 100.17 100.15 100.17 0.7K
13:24 100.17 100.17 100.17 100.17 0.3K
13:25 100.17 100.17 100.11 100.11 0.7K
13:26 100.11 100.15 100.11 100.12 1.7K
13:27 100.12 100.15 100.12 100.15 1.4K
13:28 100.15 100.17 100.15 100.17 0.6K
13:29 100.21 100.21 100.16 100.16 2.2K
13:30 100.16 100.16 100.15 100.15 1.9K
13:31 100.15 100.38 100.15 100.38 1.1K
13:32 100.38 100.44 100.26 100.39 2.1K
13:33 100.39 100.39 100.33 100.33 3.8K
13:34 100.33 100.33 100.31 100.31 0.3K
13:35 100.31 100.42 100.31 100.42 1.5K
13:36 100.42 100.42 100.31 100.31 2.9K
13:37 100.31 100.35 100.31 100.31 1.7K
13:38 100.31 100.36 100.31 100.33 1.2K
13:39 100.33 100.41 100.33 100.41 1.4K
13:40 100.41 100.54 100.41 100.46 0.6K
13:41 100.46 100.48 100.45 100.48 1.8K
13:42 100.48 100.48 100.43 100.43 0.8K
13:43 100.43 100.45 100.43 100.43 2.6K
13:44 100.43 100.43 100.40 100.40 0.9K
13:45 100.42 100.42 100.38 100.38 1.9K
13:46 100.38 100.41 100.36 100.36 0.5K
13:47 100.36 100.44 100.36 100.39 2.2K
13:48 100.39 100.44 100.39 100.44 0.2K
13:49 100.44 100.44 100.38 100.40 6.0K
13:50 100.42 100.42 100.42 100.42 1.2K
13:51 100.41 100.41 100.36 100.41 0.4K
13:52 100.39 100.42 100.39 100.42 1.2K
13:53 100.39 100.44 100.39 100.44 1.8K
13:54 100.44 100.44 100.44 100.44 0.3K
13:55 100.39 100.40 100.39 100.39 3.2K
13:56 100.44 100.44 100.44 100.44 1.5K
13:57 100.39 100.39 100.32 100.32 2.4K
13:58 100.33 100.38 100.33 100.38 2.5K
13:59 100.32 100.38 100.32 100.35 3.5K
14:00 100.35 100.36 100.35 100.35 0.9K
14:01 100.37 100.37 100.35 100.35 1.0K
14:02 100.35 100.35 100.18 100.18 5.9K
14:03 100.20 100.21 100.20 100.21 4.0K
14:04 100.21 100.23 100.20 100.20 1.5K
14:05 100.18 100.20 100.15 100.20 3.7K
14:06 100.17 100.22 100.17 100.22 1.4K
14:07 100.22 100.30 100.22 100.27 1.1K
14:08 100.27 100.28 100.27 100.28 0.8K
14:09 100.29 100.32 100.28 100.32 2.7K
14:10 100.28 100.32 100.28 100.32 1.2K
14:11 100.32 100.32 100.24 100.27 1.8K
14:12 100.27 100.30 100.27 100.30 0.9K
14:13 100.32 100.32 100.28 100.28 0.8K
14:14 100.28 100.28 100.28 100.28 0.4K
14:15 100.28 100.32 100.28 100.32 1.7K
14:16 100.28 100.32 100.28 100.29 2.6K
14:17 100.32 100.32 100.18 100.18 8.1K
14:18 100.18 100.18 100.18 100.18 2.1K
14:19 100.18 100.18 100.18 100.18 1.2K
14:20 100.18 100.24 100.18 100.19 1.1K
14:21 100.19 100.19 100.19 100.19 2.6K
14:22 100.19 100.20 100.14 100.14 4.0K
14:23 100.14 100.14 100.11 100.11 1.8K
14:24 100.07 100.07 100.02 100.02 2.3K
14:25 100.00 100.03 100.00 100.03 5.8K
14:26 100.03 100.12 100.03 100.12 4.2K
14:27 100.12 100.29 100.12 100.29 1.9K
14:28 100.29 100.29 100.24 100.29 0.6K
14:29 100.29 100.29 100.28 100.28 1.1K
14:30 100.28 100.28 100.28 100.28 0.6K
14:31 100.28 100.29 100.28 100.29 0.9K
14:32 100.32 100.32 100.24 100.29 0.9K
14:33 100.29 100.31 100.27 100.30 1.7K
14:34 100.27 100.29 100.25 100.25 4.4K
14:35 100.25 100.26 100.21 100.21 3.1K
14:36 100.21 100.23 100.21 100.23 1.3K
14:37 100.23 100.27 100.23 100.27 3.2K
14:38 100.27 100.35 100.27 100.35 0.9K
14:39 100.35 100.35 100.29 100.29 0.3K
14:40 100.29 100.37 100.29 100.37 3.0K
14:41 100.37 100.52 100.34 100.52 2.7K
14:42 100.44 100.52 100.44 100.51 1.2K
14:43 100.43 100.51 100.43 100.51 1.1K
14:44 100.52 100.52 100.52 100.52 1.5K
14:45 100.52 100.54 100.52 100.54 0.8K
14:46 100.61 100.69 100.60 100.69 1.3K
14:47 100.69 100.69 100.57 100.63 2.6K
14:48 100.63 100.70 100.57 100.70 1.4K
14:49 100.70 100.72 100.63 100.63 1.1K
14:50 100.63 100.70 100.63 100.70 1.5K
14:51 100.70 100.70 100.66 100.70 1.9K
14:52 100.62 100.64 100.62 100.64 3.3K
14:53 100.61 100.64 100.61 100.64 0.8K
14:54 100.61 100.62 100.56 100.62 3.3K
14:55 100.62 100.62 100.57 100.57 0.8K
14:56 100.57 100.61 100.57 100.57 1.0K
14:57 100.58 100.64 100.58 100.64 2.2K
14:58 100.64 100.64 100.61 100.63 3.4K
14:59 100.53 100.61 100.53 100.61 3.7K
15:00 100.58 100.60 100.58 100.60 1.2K
15:01 100.61 100.69 100.61 100.65 2.6K
15:02 100.65 100.68 100.64 100.68 1.3K
15:03 100.69 100.77 100.69 100.77 1.6K
15:04 100.75 100.80 100.75 100.80 3.6K
15:05 100.82 100.82 100.69 100.72 5.5K
15:06 100.73 100.75 100.73 100.75 1.1K
15:07 100.75 100.75 100.66 100.66 3.0K
15:08 100.66 100.70 100.66 100.70 1.7K
15:09 100.68 100.74 100.68 100.74 1.5K
15:10 100.74 100.78 100.74 100.74 2.2K
15:11 100.80 100.80 100.78 100.80 2.5K
15:12 100.80 100.83 100.80 100.82 2.5K
15:13 100.82 100.87 100.82 100.87 2.2K
15:14 100.87 100.96 100.87 100.95 3.1K
15:15 100.92 100.93 100.88 100.92 2.5K
15:16 100.88 100.92 100.88 100.92 7.1K
15:17 100.92 101.02 100.92 101.02 1.6K
15:18 101.02 101.02 101.02 101.02 1.5K
15:19 101.02 101.02 100.98 100.98 1.3K
15:20 101.02 101.02 100.98 101.01 5.9K
15:21 101.02 101.02 100.98 100.98 5.9K
15:22 100.98 101.13 100.98 101.13 1.9K
15:23 101.13 101.13 100.99 100.99 5.2K
15:24 100.91 100.98 100.80 100.98 7.6K
15:25 100.98 100.98 100.93 100.93 1.5K
15:26 100.89 100.96 100.89 100.94 6.0K
15:27 100.94 100.94 100.88 100.89 6.2K
15:28 100.89 100.89 100.89 100.89 1.6K
15:29 100.89 100.92 100.89 100.92 3.8K
15:30 100.91 100.91 100.80 100.81 6.0K
15:31 100.86 100.96 100.86 100.96 4.8K
15:32 100.96 100.96 100.95 100.95 1.3K
15:33 100.95 100.95 100.83 100.83 7.7K
15:34 100.81 100.89 100.81 100.89 3.9K
15:35 100.89 100.89 100.77 100.81 4.4K
15:36 100.81 100.81 100.80 100.81 4.4K
15:37 100.79 100.79 100.73 100.73 4.3K
15:38 100.73 100.86 100.73 100.80 5.9K
15:39 100.74 100.77 100.73 100.77 2.7K
15:40 100.81 100.88 100.80 100.88 6.5K
15:41 100.88 100.94 100.88 100.93 3.7K
15:42 100.93 100.94 100.91 100.94 4.3K
15:43 100.90 100.93 100.87 100.87 5.0K
15:44 100.92 101.04 100.92 101.03 6.2K
15:45 100.94 101.00 100.92 100.92 9.1K
15:46 100.95 100.99 100.95 100.99 4.2K
15:47 100.96 100.96 100.89 100.89 6.9K
15:48 100.87 100.91 100.87 100.91 7.4K
15:49 100.91 100.94 100.91 100.94 6.1K
15:50 100.96 100.97 100.95 100.97 7.1K
15:51 101.02 101.03 100.93 101.01 10.6K
15:52 101.03 101.08 101.02 101.08 11.5K
15:53 101.07 101.08 100.94 100.94 18.5K
15:54 100.93 100.99 100.93 100.96 9.1K
15:55 101.00 101.21 101.00 101.21 14.7K
15:56 101.34 101.34 101.05 101.11 21.6K
15:57 101.16 101.16 101.01 101.01 21.8K
15:58 101.03 101.05 101.01 101.05 19.9K
15:59 101.01 101.07 101.01 101.04 19.9K
16:00 101.16 101.16 101.00 101.00 292.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음