DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.49
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 100.93 102.11 100.60 100.60 8.6K
09:32 100.60 101.41 100.60 101.37 0.6K
09:33 101.37 101.95 101.37 101.95 0.3K
09:34 101.95 102.09 101.95 102.09 0.5K
09:35 102.09 102.09 102.09 102.09 1.3K
09:36 101.83 101.84 101.55 101.82 5.7K
09:37 101.74 101.74 101.32 101.52 2.9K
09:38 101.52 101.55 101.35 101.35 3.3K
09:39 101.35 101.35 101.35 101.35 0.5K
09:40 101.35 101.92 101.35 101.92 1.4K
09:41 101.92 102.12 101.92 102.03 3.4K
09:42 102.03 102.03 101.80 101.89 3.3K
09:43 101.89 101.89 101.89 101.89 0.6K
09:44 101.89 101.89 101.89 101.89 0.3K
09:45 101.89 101.89 101.65 101.65 0.6K
09:46 101.65 101.70 101.65 101.70 2.1K
09:47 101.72 101.73 101.72 101.73 0.7K
09:48 101.73 101.78 101.70 101.78 0.7K
09:49 101.78 101.78 101.78 101.78 1.3K
09:50 101.78 101.78 101.39 101.39 3.1K
09:51 101.44 101.44 101.42 101.42 3.1K
09:52 101.37 101.45 101.37 101.45 2.0K
09:53 101.53 101.53 101.52 101.52 1.0K
09:54 101.52 101.56 101.46 101.46 2.0K
09:55 101.42 101.54 101.42 101.49 1.9K
09:56 101.45 101.61 101.45 101.61 1.3K
09:57 101.61 101.62 101.55 101.62 1.9K
09:58 101.62 101.62 101.62 101.62 0.2K
09:59 101.55 101.69 101.55 101.55 0.7K
10:00 101.55 101.55 101.55 101.55 0.8K
10:01 101.42 101.42 101.14 101.14 2.3K
10:02 101.14 101.14 101.14 101.14 0.5K
10:03 101.14 101.21 101.12 101.21 0.8K
10:04 101.21 101.24 101.21 101.24 1.1K
10:05 101.24 101.30 101.22 101.22 0.9K
10:06 101.22 101.22 101.22 101.22 0.4K
10:07 101.22 101.22 101.22 101.22 1.5K
10:08 101.22 101.22 101.19 101.19 1.2K
10:09 101.19 101.19 101.19 101.19 0.6K
10:10 101.19 101.19 101.18 101.18 1.7K
10:11 101.18 101.18 101.18 101.18 0.7K
10:12 101.18 101.18 101.18 101.18 0.7K
10:13 101.16 101.16 101.16 101.16 0.7K
10:14 101.16 101.16 101.16 101.16 0.5K
10:15 101.15 101.15 101.01 101.01 2.0K
10:16 101.01 101.07 101.01 101.07 0.6K
10:17 101.07 101.07 101.06 101.06 0.8K
10:18 100.90 100.99 100.81 100.99 1.1K
10:19 100.99 100.99 100.79 100.79 0.7K
10:20 100.74 100.83 100.74 100.83 0.9K
10:21 100.83 100.96 100.83 100.96 1.2K
10:22 101.12 101.25 101.12 101.13 1.3K
10:23 101.13 101.25 101.10 101.10 0.8K
10:24 101.10 101.15 101.10 101.15 1.3K
10:25 101.15 101.15 101.07 101.07 0.9K
10:26 101.07 101.07 101.07 101.07 0.4K
10:27 101.07 101.07 101.07 101.07 0.6K
10:28 101.07 101.07 101.07 101.07 0.8K
10:29 101.21 101.28 101.21 101.26 2.1K
10:30 101.26 101.26 101.26 101.26 0.2K
10:31 101.12 101.12 101.12 101.12 1.9K
10:32 101.12 101.19 101.07 101.07 0.7K
10:33 101.07 101.07 101.07 101.07 0.6K
10:34 101.07 101.07 101.07 101.07 1.4K
10:35 101.07 101.16 101.07 101.16 0.9K
10:36 101.16 101.16 101.10 101.10 1.3K
10:37 101.16 101.16 101.16 101.16 0.9K
10:38 101.16 101.25 101.16 101.25 3.6K
10:39 101.34 101.34 101.26 101.26 0.6K
10:40 101.26 101.29 101.14 101.14 1.0K
10:41 101.14 101.18 101.14 101.18 0.5K
10:42 101.18 101.19 101.18 101.19 0.3K
10:43 101.19 101.19 101.12 101.12 2.5K
10:44 101.12 101.15 101.12 101.15 0.7K
10:45 101.15 101.15 101.02 101.02 0.8K
10:46 100.98 100.98 100.98 100.98 1.0K
10:47 100.98 100.98 100.78 100.82 2.4K
10:48 100.82 100.82 100.82 100.82 1.3K
10:49 100.82 101.08 100.82 101.02 1.7K
10:50 101.02 101.03 101.02 101.03 0.2K
10:51 101.02 101.02 101.02 101.02 0.4K
10:52 101.00 101.00 100.99 100.99 1.0K
10:53 100.99 101.05 100.99 101.00 2.6K
10:54 101.00 101.04 101.00 101.04 0.6K
10:55 100.98 101.05 100.98 101.05 0.7K
10:56 101.07 101.07 100.99 101.04 4.5K
10:57 101.04 101.04 101.04 101.04 0.2K
10:58 101.04 101.10 101.03 101.10 3.7K
10:59 101.14 101.14 101.09 101.12 0.9K
11:00 101.10 101.15 101.10 101.15 0.4K
11:01 101.08 101.21 101.08 101.21 1.5K
11:02 101.15 101.30 101.15 101.30 3.0K
11:03 101.29 101.29 101.17 101.17 4.3K
11:04 101.14 101.17 101.14 101.17 2.0K
11:05 101.17 101.17 101.17 101.17 4.8K
11:06 101.17 101.17 101.16 101.17 1.1K
11:07 101.17 101.17 101.09 101.09 1.3K
11:08 101.09 101.15 101.08 101.15 1.0K
11:09 101.15 101.15 101.15 101.15 0.6K
11:10 101.12 101.13 101.05 101.05 0.7K
11:11 101.05 101.05 100.88 100.88 2.5K
11:12 100.85 100.93 100.85 100.93 0.4K
11:13 100.93 100.93 100.81 100.81 0.3K
11:14 100.90 100.90 100.90 100.90 1.3K
11:15 100.99 100.99 100.89 100.89 1.5K
11:16 100.89 100.92 100.89 100.92 1.7K
11:17 100.92 100.99 100.92 100.99 0.8K
11:18 100.92 100.92 100.89 100.89 0.7K
11:19 100.85 100.86 100.85 100.86 1.3K
11:20 100.86 100.93 100.83 100.93 2.2K
11:21 100.93 100.93 100.81 100.88 0.6K
11:22 100.88 100.88 100.78 100.78 1.0K
11:23 100.78 100.78 100.78 100.78 0.2K
11:24 100.78 100.98 100.78 100.98 0.9K
11:25 100.98 100.98 100.88 100.88 1.2K
11:26 100.90 100.98 100.90 100.90 1.6K
11:27 100.90 100.97 100.87 100.97 1.0K
11:28 100.87 100.87 100.78 100.78 1.7K
11:29 100.78 100.87 100.78 100.81 0.7K
11:30 100.81 100.87 100.79 100.87 0.5K
11:31 100.87 100.87 100.80 100.87 0.4K
11:32 100.87 100.87 100.72 100.72 2.3K
11:33 100.70 100.73 100.70 100.73 0.9K
11:34 100.73 100.73 100.65 100.73 1.3K
11:35 100.73 100.76 100.69 100.69 2.0K
11:36 100.69 100.69 100.69 100.69 0.4K
11:37 100.69 100.69 100.68 100.68 0.3K
11:38 100.68 100.68 100.66 100.66 0.5K
11:39 100.71 100.72 100.68 100.68 1.9K
11:40 100.68 100.68 100.68 100.68 0.6K
11:41 100.68 100.71 100.68 100.71 1.4K
11:42 100.71 100.76 100.71 100.76 1.5K
11:43 100.74 100.74 100.74 100.74 3.0K
11:44 100.74 100.74 100.70 100.73 0.7K
11:45 100.72 100.92 100.72 100.88 4.2K
11:46 100.88 100.95 100.88 100.88 0.4K
11:47 100.88 100.88 100.88 100.88 0.4K
11:48 100.88 100.88 100.82 100.82 0.4K
11:49 100.82 100.88 100.80 100.80 3.0K
11:50 100.80 100.82 100.80 100.82 1.4K
11:51 100.75 100.78 100.75 100.78 2.2K
11:52 100.78 100.78 100.77 100.77 0.7K
11:53 100.78 100.80 100.78 100.80 1.2K
11:54 100.64 100.66 100.58 100.66 2.6K
11:55 100.65 100.65 100.61 100.61 2.0K
11:56 100.65 100.65 100.65 100.65 0.7K
11:57 100.61 100.65 100.61 100.65 0.6K
11:58 100.64 100.64 100.64 100.64 2.7K
11:59 100.64 100.64 100.64 100.64 0.3K
12:00 100.64 100.64 100.64 100.64 1.4K
12:01 100.71 100.73 100.71 100.73 1.7K
12:02 100.73 100.73 100.73 100.73 2.8K
12:03 100.66 100.66 100.64 100.64 1.4K
12:04 100.64 100.65 100.58 100.65 3.3K
12:05 100.65 100.65 100.65 100.65 0.3K
12:06 100.65 100.65 100.65 100.65 0.2K
12:07 100.65 100.65 100.61 100.65 1.2K
12:08 100.65 100.65 100.65 100.65 0.1K
12:09 100.65 100.65 100.59 100.65 0.8K
12:10 100.65 100.80 100.65 100.74 5.2K
12:11 100.81 100.81 100.74 100.74 0.2K
12:12 100.74 100.74 100.74 100.74 0.6K
12:13 100.74 100.81 100.70 100.70 1.0K
12:14 100.70 100.75 100.70 100.72 0.4K
12:15 100.72 100.77 100.72 100.77 0.8K
12:16 100.77 100.77 100.73 100.73 0.4K
12:17 100.77 100.77 100.69 100.69 2.7K
12:18 100.69 100.75 100.69 100.71 1.3K
12:19 100.74 100.75 100.71 100.75 1.5K
12:20 100.75 100.75 100.75 100.75 0.2K
12:21 100.76 100.83 100.76 100.83 3.8K
12:22 100.80 100.82 100.80 100.82 1.5K
12:23 100.85 100.89 100.84 100.84 2.3K
12:24 100.91 100.91 100.91 100.91 1.3K
12:25 100.91 101.03 100.91 101.03 1.4K
12:26 101.03 101.08 101.03 101.05 0.6K
12:27 101.05 101.05 100.98 101.03 1.9K
12:28 100.95 100.95 100.94 100.94 1.0K
12:29 100.94 101.00 100.94 101.00 0.3K
12:30 100.98 100.98 100.86 100.86 2.3K
12:31 100.86 100.95 100.86 100.89 0.7K
12:32 100.89 100.89 100.84 100.84 0.9K
12:33 100.80 100.83 100.78 100.83 0.7K
12:34 100.83 100.83 100.78 100.78 0.5K
12:35 100.78 100.78 100.75 100.75 0.6K
12:36 100.75 100.75 100.73 100.73 1.3K
12:37 100.73 100.73 100.69 100.69 0.8K
12:38 100.69 100.69 100.68 100.68 1.3K
12:39 100.68 100.68 100.68 100.68 0.4K
12:40 100.66 100.66 100.63 100.64 3.4K
12:41 100.64 100.65 100.64 100.65 0.6K
12:42 100.67 100.67 100.67 100.67 1.8K
12:43 100.70 100.70 100.70 100.70 0.6K
12:44 100.70 100.71 100.70 100.71 0.7K
12:45 100.64 100.76 100.64 100.76 0.5K
12:46 100.65 100.70 100.65 100.65 1.6K
12:47 100.64 100.64 100.56 100.60 1.2K
12:48 100.60 100.60 100.60 100.60 0.4K
12:49 100.60 100.61 100.60 100.61 0.4K
12:50 100.61 100.61 100.58 100.61 3.1K
12:51 100.59 100.67 100.59 100.67 2.5K
12:52 100.67 100.72 100.67 100.72 1.2K
12:53 100.72 100.72 100.68 100.68 0.4K
12:54 100.68 100.68 100.68 100.68 0.3K
12:55 100.68 100.82 100.68 100.82 2.3K
12:56 100.77 100.77 100.77 100.77 1.0K
12:57 100.77 100.77 100.67 100.67 2.1K
12:58 100.67 100.73 100.67 100.73 1.6K
12:59 100.73 100.73 100.73 100.73 0.4K
13:00 100.73 100.73 100.73 100.73 0.2K
13:01 100.73 100.86 100.73 100.79 2.4K
13:02 100.79 100.84 100.77 100.77 0.3K
13:03 100.81 100.89 100.81 100.89 2.0K
13:04 100.89 100.89 100.82 100.82 0.3K
13:05 100.89 100.89 100.82 100.82 0.7K
13:06 100.82 100.89 100.82 100.89 0.9K
13:07 100.89 100.93 100.88 100.88 5.9K
13:08 100.92 100.97 100.92 100.97 1.8K
13:09 100.97 100.97 100.97 100.97 0.7K
13:10 100.97 100.97 100.97 100.97 0.3K
13:11 100.97 100.99 100.96 100.96 0.8K
13:12 100.96 101.00 100.95 100.95 0.6K
13:13 100.99 100.99 100.95 100.95 0.9K
13:14 101.02 101.03 101.01 101.01 2.7K
13:15 101.01 101.01 100.91 100.91 3.7K
13:16 100.91 100.91 100.88 100.88 0.6K
13:17 100.86 100.89 100.86 100.89 2.0K
13:18 100.84 100.87 100.84 100.87 1.4K
13:19 100.82 100.86 100.82 100.86 0.5K
13:20 100.86 100.86 100.82 100.82 0.6K
13:21 100.82 100.85 100.80 100.80 0.9K
13:22 100.80 100.82 100.78 100.82 1.7K
13:23 100.82 100.82 100.65 100.65 2.5K
13:24 100.65 100.65 100.63 100.63 0.5K
13:25 100.62 100.62 100.62 100.62 0.9K
13:26 100.62 100.65 100.62 100.65 3.3K
13:27 100.65 100.65 100.64 100.64 0.9K
13:28 100.64 100.64 100.62 100.64 0.5K
13:29 100.64 100.64 100.64 100.64 0.7K
13:30 100.64 100.64 100.57 100.63 1.9K
13:31 100.63 100.65 100.63 100.65 1.8K
13:32 100.65 100.71 100.65 100.71 4.1K
13:33 100.71 100.71 100.71 100.71 0.8K
13:34 100.71 100.71 100.66 100.71 1.0K
13:35 100.71 100.72 100.70 100.71 1.4K
13:36 100.78 100.78 100.73 100.78 0.9K
13:37 100.78 100.78 100.73 100.73 0.5K
13:38 100.73 100.77 100.73 100.73 0.7K
13:39 100.78 100.78 100.73 100.73 1.3K
13:40 100.73 100.78 100.73 100.78 2.6K
13:41 100.86 100.88 100.86 100.88 1.5K
13:42 100.90 100.91 100.85 100.85 0.7K
13:43 100.85 100.89 100.82 100.82 0.4K
13:44 100.82 100.82 100.82 100.82 0.3K
13:45 100.82 100.89 100.82 100.85 1.4K
13:46 100.89 100.89 100.86 100.86 1.4K
13:47 100.86 100.91 100.86 100.91 3.1K
13:48 100.91 100.91 100.88 100.88 2.8K
13:49 100.88 100.89 100.80 100.80 3.4K
13:50 100.80 100.80 100.80 100.80 0.1K
13:51 100.80 100.80 100.77 100.77 0.5K
13:52 100.77 100.80 100.75 100.75 1.1K
13:53 100.75 100.80 100.75 100.80 1.2K
13:54 100.80 100.81 100.77 100.81 0.7K
13:55 100.81 100.85 100.81 100.85 3.1K
13:56 100.85 100.88 100.83 100.88 0.6K
13:57 100.88 100.93 100.86 100.86 1.4K
13:58 100.89 100.90 100.89 100.89 0.5K
13:59 100.89 100.89 100.86 100.86 0.7K
14:00 100.93 100.93 100.87 100.87 1.5K
14:01 100.87 100.87 100.87 100.87 0.5K
14:02 100.92 100.92 100.87 100.87 0.8K
14:03 100.87 100.93 100.83 100.89 1.2K
14:04 100.84 100.85 100.81 100.85 4.1K
14:05 100.85 100.85 100.79 100.79 1.8K
14:06 100.79 100.79 100.79 100.79 0.8K
14:07 100.79 100.79 100.77 100.77 0.8K
14:08 100.77 100.77 100.77 100.77 0.4K
14:09 100.77 100.87 100.77 100.87 5.9K
14:10 100.87 100.87 100.87 100.87 0.5K
14:11 100.87 100.89 100.87 100.89 1.0K
14:12 100.89 100.89 100.89 100.89 0.4K
14:13 100.90 100.90 100.88 100.88 1.7K
14:14 100.88 100.88 100.85 100.88 0.7K
14:15 100.88 100.88 100.88 100.88 1.3K
14:16 100.88 100.88 100.81 100.81 3.3K
14:17 100.81 100.81 100.78 100.79 0.7K
14:18 100.81 100.84 100.81 100.84 2.9K
14:19 100.84 100.86 100.84 100.86 1.0K
14:20 100.86 100.86 100.86 100.86 0.4K
14:21 100.86 100.86 100.77 100.77 0.9K
14:22 100.77 100.77 100.77 100.77 0.8K
14:23 100.76 100.76 100.71 100.76 0.8K
14:24 100.76 100.76 100.76 100.76 0.2K
14:25 100.76 100.76 100.68 100.68 2.9K
14:26 100.65 100.65 100.65 100.65 4.2K
14:27 100.67 100.71 100.67 100.71 0.5K
14:28 100.71 100.71 100.67 100.67 0.2K
14:29 100.67 100.67 100.67 100.67 0.5K
14:30 100.67 100.75 100.67 100.75 3.1K
14:31 100.75 100.77 100.71 100.71 1.5K
14:32 100.71 100.71 100.71 100.71 0.6K
14:33 100.71 100.71 100.70 100.70 1.0K
14:34 100.70 100.70 100.70 100.70 0.7K
14:35 100.70 100.70 100.69 100.69 1.0K
14:36 100.69 100.78 100.69 100.78 2.6K
14:37 100.78 100.78 100.74 100.74 2.3K
14:38 100.74 100.76 100.74 100.76 0.2K
14:39 100.76 100.76 100.71 100.71 1.0K
14:40 100.71 100.71 100.69 100.69 2.1K
14:41 100.65 100.69 100.65 100.65 1.7K
14:42 100.65 100.67 100.63 100.67 0.9K
14:43 100.66 100.68 100.66 100.68 3.6K
14:44 100.68 100.68 100.68 100.68 0.7K
14:45 100.73 100.74 100.73 100.74 1.2K
14:46 100.74 100.78 100.74 100.78 2.2K
14:47 100.75 100.78 100.75 100.78 1.0K
14:48 100.78 100.79 100.75 100.79 3.2K
14:49 100.79 100.79 100.76 100.76 1.0K
14:50 100.76 100.78 100.76 100.78 0.5K
14:51 100.74 100.74 100.74 100.74 1.7K
14:52 100.74 100.74 100.72 100.72 1.4K
14:53 100.72 100.72 100.72 100.72 1.3K
14:54 100.72 100.75 100.71 100.75 2.5K
14:55 100.75 100.77 100.75 100.77 0.3K
14:56 100.77 100.87 100.77 100.87 2.4K
14:57 100.87 100.90 100.80 100.80 2.5K
14:58 100.80 100.85 100.80 100.81 3.0K
14:59 100.81 100.82 100.81 100.81 0.8K
15:00 100.81 100.81 100.81 100.81 0.5K
15:01 100.81 100.81 100.81 100.81 0.5K
15:02 100.81 100.81 100.64 100.64 2.4K
15:03 100.71 100.80 100.71 100.71 4.4K
15:04 100.71 100.80 100.71 100.80 2.1K
15:05 100.80 100.80 100.80 100.80 0.6K
15:06 100.80 100.89 100.80 100.89 2.4K
15:07 100.90 100.91 100.90 100.91 0.6K
15:08 100.91 100.92 100.91 100.92 0.5K
15:09 100.87 100.87 100.79 100.79 4.5K
15:10 100.75 100.75 100.74 100.74 1.7K
15:11 100.74 100.78 100.74 100.77 1.4K
15:12 100.77 100.77 100.75 100.77 0.6K
15:13 100.77 100.77 100.71 100.75 2.5K
15:14 100.75 100.75 100.65 100.67 2.8K
15:15 100.65 100.67 100.64 100.67 2.5K
15:16 100.66 100.71 100.66 100.71 6.8K
15:17 100.71 100.73 100.71 100.73 0.5K
15:18 100.73 100.73 100.73 100.73 0.5K
15:19 100.73 100.74 100.67 100.74 1.8K
15:20 100.74 100.80 100.74 100.76 5.0K
15:21 100.76 100.76 100.74 100.74 2.2K
15:22 100.74 100.74 100.71 100.74 1.0K
15:23 100.69 100.73 100.69 100.69 2.0K
15:24 100.65 100.68 100.64 100.68 4.2K
15:25 100.68 100.72 100.65 100.68 1.2K
15:26 100.68 100.68 100.67 100.67 1.2K
15:27 100.67 100.67 100.63 100.63 0.9K
15:28 100.62 100.65 100.57 100.57 12.2K
15:29 100.50 100.55 100.50 100.55 6.7K
15:30 100.55 100.55 100.52 100.52 0.6K
15:31 100.57 100.58 100.55 100.55 3.4K
15:32 100.55 100.65 100.55 100.65 7.0K
15:33 100.65 100.66 100.65 100.66 1.4K
15:34 100.65 100.67 100.65 100.67 2.5K
15:35 100.67 100.72 100.65 100.65 6.9K
15:36 100.65 100.65 100.47 100.47 13.0K
15:37 100.52 100.58 100.52 100.58 14.6K
15:38 100.58 100.58 100.58 100.58 2.4K
15:39 100.59 100.59 100.38 100.39 9.7K
15:40 100.42 100.42 100.37 100.37 1.7K
15:41 100.37 100.41 100.37 100.41 2.2K
15:42 100.50 100.50 100.50 100.50 6.1K
15:43 100.50 100.59 100.50 100.59 4.5K
15:44 100.59 100.67 100.59 100.67 3.1K
15:45 100.70 100.73 100.68 100.71 4.1K
15:46 100.72 100.72 100.68 100.68 8.0K
15:47 100.68 100.70 100.66 100.70 6.0K
15:48 100.77 100.79 100.77 100.79 2.8K
15:49 100.79 100.85 100.79 100.85 7.2K
15:50 100.81 100.84 100.81 100.83 5.1K
15:51 100.78 100.78 100.66 100.71 19.5K
15:52 100.71 100.71 100.66 100.71 6.2K
15:53 100.58 100.59 100.55 100.58 19.5K
15:54 100.51 100.54 100.50 100.51 9.4K
15:55 100.46 100.52 100.44 100.52 18.8K
15:56 100.55 100.55 100.37 100.40 21.0K
15:57 100.48 100.51 100.47 100.49 16.2K
15:58 100.48 100.51 100.48 100.51 16.6K
15:59 100.52 100.60 100.51 100.55 46.2K
16:00 100.51 100.56 100.47 100.52 177.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음