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 94.16 94.99 94.16 94.99 0.1K
09:32 94.99 94.99 94.99 94.99 0.0K
09:33 94.99 94.99 94.99 94.99 0.0K
09:34 94.16 94.16 94.16 94.16 0.2K
09:35 94.16 94.16 94.16 94.16 0.0K
09:36 94.16 94.16 94.16 94.16 0.0K
09:37 94.16 94.16 94.16 94.16 0.0K
09:38 94.16 94.16 94.16 94.16 0.0K
09:39 94.16 94.16 94.16 94.16 0.0K
09:40 89.30 89.30 87.35 87.35 17.5K
09:41 87.35 88.94 87.35 88.94 6.2K
09:42 89.20 89.20 88.29 88.29 3.0K
09:43 87.70 87.98 87.70 87.86 3.1K
09:44 87.86 88.44 87.86 88.33 1.8K
09:45 88.33 88.33 88.04 88.04 0.3K
09:46 88.02 88.02 87.70 88.02 2.3K
09:47 88.02 88.02 88.02 88.02 0.2K
09:48 87.78 87.78 87.27 87.40 2.4K
09:49 87.40 87.51 87.40 87.51 3.6K
09:50 87.66 87.87 87.46 87.48 4.1K
09:51 87.48 87.48 87.06 87.16 0.9K
09:52 86.74 86.97 86.50 86.50 6.7K
09:53 86.90 86.90 86.90 86.90 2.5K
09:54 87.07 87.25 87.07 87.17 3.4K
09:55 87.48 87.48 86.57 86.57 1.3K
09:56 86.51 86.72 86.51 86.72 3.5K
09:57 86.72 86.72 86.72 86.72 1.0K
09:58 86.69 87.01 86.69 87.01 5.3K
09:59 87.01 87.12 87.01 87.12 1.6K
10:00 87.12 87.12 87.09 87.09 1.4K
10:01 86.55 86.61 86.55 86.61 4.8K
10:02 86.61 86.61 86.44 86.44 1.2K
10:03 86.44 86.44 86.44 86.44 2.9K
10:04 86.29 86.52 86.15 86.52 4.2K
10:05 86.52 86.52 86.13 86.13 2.0K
10:06 86.08 86.08 86.05 86.05 1.9K
10:07 86.05 86.05 85.73 85.74 2.9K
10:08 85.74 85.75 85.56 85.56 2.7K
10:09 85.56 85.56 85.56 85.56 0.5K
10:10 85.60 85.60 84.97 84.97 4.6K
10:11 84.97 84.97 84.97 84.97 0.7K
10:12 84.97 84.97 84.63 84.63 6.3K
10:13 84.63 84.78 84.63 84.78 1.1K
10:14 84.78 84.89 84.40 84.89 6.1K
10:15 84.64 84.64 84.61 84.61 5.9K
10:16 84.61 84.62 84.37 84.37 3.4K
10:17 84.28 84.70 84.28 84.67 8.4K
10:18 84.88 84.88 84.88 84.88 3.1K
10:19 84.54 84.61 84.54 84.61 6.4K
10:20 84.61 84.76 84.49 84.49 9.5K
10:21 84.25 84.50 84.25 84.48 5.0K
10:22 84.59 84.59 84.30 84.47 7.8K
10:23 84.46 84.60 84.46 84.60 4.1K
10:24 84.71 84.71 84.46 84.46 2.1K
10:25 84.35 84.42 84.35 84.42 3.8K
10:26 84.75 84.75 84.70 84.70 3.9K
10:27 84.70 84.75 84.53 84.75 8.1K
10:28 84.75 84.75 84.54 84.57 8.8K
10:29 84.57 84.80 84.57 84.80 2.0K
10:30 84.74 84.74 84.54 84.65 5.8K
10:31 84.66 84.99 84.66 84.99 5.5K
10:32 84.99 85.34 84.99 85.27 7.6K
10:33 85.27 85.27 84.78 84.78 4.1K
10:34 84.75 85.02 84.75 85.02 5.7K
10:35 84.84 85.01 84.68 84.68 9.0K
10:36 84.78 84.86 84.78 84.82 3.1K
10:37 84.64 85.41 84.64 85.41 8.2K
10:38 85.41 85.55 85.28 85.55 0.9K
10:39 85.55 85.55 85.54 85.54 5.1K
10:40 85.36 85.50 85.35 85.35 9.1K
10:41 85.35 85.50 84.92 84.95 7.9K
10:42 84.76 85.33 84.76 85.33 5.9K
10:43 85.39 85.56 85.39 85.39 7.4K
10:44 85.39 85.56 85.39 85.56 2.4K
10:45 85.34 85.34 85.34 85.34 7.9K
10:46 85.33 85.34 85.00 85.00 24.1K
10:47 85.01 85.08 84.99 85.02 41.6K
10:48 85.02 85.02 84.84 84.92 13.0K
10:49 84.99 84.99 84.85 84.91 28.1K
10:50 85.07 85.20 85.07 85.20 1.8K
10:51 85.20 85.35 85.17 85.35 3.0K
10:52 85.35 85.70 85.35 85.70 4.4K
10:53 85.82 86.13 85.82 86.05 4.7K
10:54 86.43 86.43 86.40 86.40 1.4K
10:55 86.40 86.59 86.40 86.59 3.4K
10:56 86.82 86.84 86.79 86.79 14.2K
10:57 86.48 86.53 86.47 86.49 16.4K
10:58 86.70 86.79 86.70 86.79 5.5K
10:59 86.79 86.99 86.79 86.98 3.4K
11:00 86.96 86.99 86.87 86.87 5.5K
11:01 86.86 87.14 86.86 87.05 12.3K
11:02 87.13 87.88 86.86 87.88 9.0K
11:03 87.88 87.88 87.87 87.87 2.1K
11:04 87.87 88.02 87.86 87.89 6.1K
11:05 87.89 87.89 87.50 87.50 17.0K
11:06 87.49 87.70 87.49 87.70 9.0K
11:07 87.70 87.70 87.60 87.60 11.2K
11:08 87.60 87.60 87.46 87.52 38.2K
11:09 87.46 87.70 87.46 87.60 7.9K
11:10 87.60 87.60 87.57 87.57 1.8K
11:11 87.57 87.75 87.57 87.72 5.7K
11:12 87.72 87.80 87.72 87.80 1.4K
11:13 87.90 87.90 87.90 87.90 2.0K
11:14 87.87 87.97 87.87 87.97 2.8K
11:15 88.06 88.12 88.05 88.06 3.5K
11:16 88.25 88.54 88.25 88.54 7.8K
11:17 88.41 88.53 88.37 88.46 13.4K
11:18 88.37 88.94 88.37 88.94 2.5K
11:19 88.94 89.00 88.94 89.00 0.6K
11:20 89.00 89.00 88.67 88.67 10.5K
11:21 88.67 88.67 88.60 88.60 0.8K
11:22 88.60 88.78 88.60 88.78 1.5K
11:23 88.59 88.59 88.58 88.58 1.2K
11:24 88.57 88.57 88.57 88.57 0.4K
11:25 88.56 89.00 88.56 88.84 7.9K
11:26 88.73 88.73 88.45 88.45 8.0K
11:27 88.56 88.73 88.44 88.64 22.2K
11:28 88.69 88.69 88.41 88.67 4.3K
11:29 88.67 88.67 88.47 88.47 0.8K
11:30 88.47 88.73 88.47 88.65 10.0K
11:31 88.61 88.97 88.61 88.90 22.2K
11:32 88.90 89.00 88.77 89.00 1.6K
11:33 88.77 88.77 88.76 88.76 10.7K
11:34 88.77 88.77 88.48 88.48 13.1K
11:35 88.60 88.60 88.16 88.16 8.2K
11:36 88.16 88.21 88.16 88.21 2.1K
11:37 88.21 88.21 88.15 88.15 3.5K
11:38 88.15 88.24 88.05 88.05 21.0K
11:39 88.05 88.28 88.04 88.28 2.4K
11:40 88.28 88.55 88.28 88.30 5.0K
11:41 88.30 88.30 88.26 88.26 0.4K
11:42 88.38 88.59 88.38 88.59 2.3K
11:43 88.68 88.68 88.68 88.68 2.0K
11:44 88.69 88.71 88.63 88.71 6.2K
11:45 88.63 88.63 88.40 88.40 9.3K
11:46 88.24 88.26 88.02 88.08 6.5K
11:47 88.06 88.29 88.06 88.29 3.9K
11:48 88.20 88.44 88.20 88.44 4.1K
11:49 88.44 88.58 88.44 88.58 6.4K
11:50 88.58 88.88 88.58 88.88 2.4K
11:51 88.82 88.85 88.45 88.45 16.2K
11:52 88.61 88.72 88.59 88.59 7.0K
11:53 88.60 88.60 88.13 88.13 3.6K
11:54 88.11 88.26 87.98 88.26 3.3K
11:55 88.26 88.26 88.17 88.17 6.5K
11:56 88.29 88.29 88.27 88.27 3.0K
11:57 88.27 88.29 88.20 88.29 4.7K
11:58 88.29 88.52 88.29 88.42 28.6K
11:59 88.31 88.31 88.30 88.30 16.0K
12:00 88.29 88.29 88.23 88.23 5.7K
12:01 88.30 88.43 88.10 88.33 73.5K
12:02 87.98 88.02 87.98 88.02 5.3K
12:03 87.93 88.12 87.93 88.12 5.0K
12:04 88.12 88.22 88.11 88.22 7.7K
12:05 88.22 88.43 88.22 88.43 10.2K
12:06 88.28 88.59 88.25 88.59 15.8K
12:07 88.57 88.71 88.57 88.65 2.6K
12:08 88.62 88.69 88.56 88.56 14.3K
12:09 88.53 88.53 88.41 88.46 15.8K
12:10 88.44 88.44 88.33 88.33 7.9K
12:11 88.39 88.82 88.39 88.82 9.2K
12:12 88.54 88.54 88.36 88.51 19.7K
12:13 88.56 88.56 88.49 88.49 2.5K
12:14 88.49 88.58 88.49 88.58 3.7K
12:15 88.67 88.81 88.66 88.81 5.7K
12:16 88.92 88.92 88.64 88.64 8.4K
12:17 88.64 88.64 88.14 88.17 5.9K
12:18 88.14 88.14 88.14 88.14 1.8K
12:19 88.14 88.14 88.14 88.14 0.5K
12:20 88.14 88.17 87.98 88.01 11.8K
12:21 88.01 88.26 87.93 87.93 7.6K
12:22 87.93 87.93 87.93 87.93 0.7K
12:23 87.98 87.98 87.92 87.92 1.5K
12:24 87.92 88.05 87.91 88.05 3.9K
12:25 87.95 87.95 87.80 87.90 10.9K
12:26 87.90 87.90 87.88 87.88 1.2K
12:27 87.88 87.89 87.87 87.88 10.0K
12:28 87.77 87.86 87.77 87.86 11.5K
12:29 87.79 87.79 87.77 87.77 3.3K
12:30 87.77 87.81 87.71 87.71 2.9K
12:31 87.78 87.88 87.74 87.74 6.3K
12:32 87.72 87.74 87.65 87.71 2.7K
12:33 87.71 87.80 87.71 87.80 2.0K
12:34 87.85 87.85 87.84 87.84 3.0K
12:35 87.83 87.93 87.76 87.76 11.5K
12:36 87.73 87.73 87.48 87.48 2.8K
12:37 87.59 87.71 87.59 87.71 3.5K
12:38 87.71 87.88 87.71 87.80 2.7K
12:39 87.80 88.00 87.80 88.00 1.7K
12:40 87.92 88.01 87.92 88.01 1.3K
12:41 88.04 88.04 87.84 87.84 6.0K
12:42 88.01 88.07 88.01 88.07 4.1K
12:43 88.01 88.21 88.01 88.12 5.2K
12:44 88.12 88.12 87.93 87.93 1.4K
12:45 87.92 87.92 87.83 87.87 4.3K
12:46 87.52 87.52 87.35 87.44 4.8K
12:47 87.44 87.44 87.43 87.43 0.7K
12:48 87.43 87.43 87.35 87.35 1.6K
12:49 87.35 87.41 87.20 87.23 3.2K
12:50 87.18 87.33 87.18 87.25 3.8K
12:51 87.25 87.25 86.63 86.63 3.4K
12:52 86.60 86.97 86.60 86.97 5.6K
12:53 86.97 87.16 86.97 87.16 2.0K
12:54 87.09 87.09 87.09 87.09 1.7K
12:55 87.09 87.10 87.03 87.03 1.7K
12:56 87.03 87.15 87.00 87.15 5.4K
12:57 87.19 87.30 87.14 87.30 2.4K
12:58 87.30 87.40 87.23 87.35 2.7K
12:59 87.49 87.49 87.33 87.33 10.0K
13:00 87.33 87.47 87.26 87.27 4.9K
13:01 87.27 87.27 87.17 87.17 2.6K
13:02 87.29 87.29 87.19 87.19 1.9K
13:03 87.17 87.57 87.17 87.57 5.2K
13:04 87.57 87.63 87.39 87.39 1.8K
13:05 87.46 87.46 87.37 87.45 1.5K
13:06 87.45 87.46 87.41 87.46 1.4K
13:07 87.38 87.45 87.25 87.25 5.6K
13:08 87.25 87.25 87.22 87.22 1.2K
13:09 87.21 87.26 87.21 87.23 3.5K
13:10 87.20 87.31 87.20 87.21 3.8K
13:11 87.19 87.19 87.07 87.07 1.8K
13:12 87.01 87.01 86.81 86.81 1.8K
13:13 86.81 86.91 86.79 86.79 3.5K
13:14 86.80 86.82 86.75 86.82 4.4K
13:15 86.82 86.82 86.58 86.58 3.8K
13:16 86.58 86.63 86.58 86.63 0.4K
13:17 86.64 86.64 86.51 86.51 5.4K
13:18 86.49 86.60 86.49 86.54 3.0K
13:19 86.54 86.54 86.41 86.43 1.6K
13:20 86.44 86.58 86.43 86.58 2.1K
13:21 86.58 86.58 86.58 86.58 0.4K
13:22 86.58 86.73 86.58 86.73 3.6K
13:23 86.82 86.82 86.74 86.74 0.8K
13:24 86.74 86.85 86.73 86.85 2.4K
13:25 86.84 86.85 86.83 86.83 4.7K
13:26 86.92 87.11 86.92 87.11 2.1K
13:27 87.20 87.21 87.12 87.12 4.0K
13:28 87.12 87.12 87.00 87.00 1.0K
13:29 87.03 87.03 87.03 87.03 3.1K
13:30 87.06 87.06 86.98 86.98 6.5K
13:31 86.85 86.85 86.55 86.56 4.7K
13:32 86.49 86.49 86.45 86.45 1.3K
13:33 86.45 86.66 86.45 86.66 6.1K
13:34 86.78 86.86 86.78 86.86 2.1K
13:35 86.86 86.90 86.86 86.90 0.6K
13:36 86.94 87.19 86.94 87.19 2.1K
13:37 87.28 87.63 87.28 87.63 3.5K
13:38 87.53 87.53 87.43 87.53 4.0K
13:39 87.53 87.62 87.53 87.62 1.2K
13:40 87.62 87.62 87.48 87.48 2.4K
13:41 87.48 87.48 87.40 87.40 4.7K
13:42 87.40 87.41 87.39 87.39 0.6K
13:43 87.39 87.63 87.39 87.63 3.3K
13:44 87.47 87.47 87.47 87.47 0.6K
13:45 87.47 87.47 87.36 87.36 1.9K
13:46 87.45 87.51 87.36 87.36 1.5K
13:47 87.42 87.60 87.42 87.57 4.6K
13:48 87.57 87.78 87.54 87.78 2.5K
13:49 87.80 87.99 87.80 87.99 4.2K
13:50 88.14 88.15 88.14 88.15 1.9K
13:51 88.12 88.12 87.73 87.73 6.0K
13:52 87.72 87.88 87.71 87.88 1.9K
13:53 87.88 88.03 87.88 87.92 2.9K
13:54 87.92 87.92 87.92 87.92 0.7K
13:55 87.92 87.96 87.92 87.96 11.0K
13:56 87.92 87.92 87.67 87.67 5.4K
13:57 87.67 87.67 87.67 87.67 2.2K
13:58 87.67 87.68 87.66 87.68 2.0K
13:59 87.68 87.82 87.68 87.82 1.7K
14:00 87.82 87.83 87.81 87.81 2.7K
14:01 87.81 87.90 87.81 87.88 7.9K
14:02 87.77 87.85 87.74 87.85 2.0K
14:03 87.85 87.92 87.78 87.92 4.0K
14:04 87.92 87.92 87.55 87.55 1.3K
14:05 87.64 87.64 87.38 87.38 3.7K
14:06 87.54 87.54 87.46 87.46 2.9K
14:07 87.41 87.54 87.41 87.54 1.4K
14:08 87.54 87.54 87.30 87.30 2.8K
14:09 86.94 86.94 86.94 86.94 1.0K
14:10 86.92 86.92 86.88 86.88 0.8K
14:11 86.90 86.90 86.83 86.88 1.0K
14:12 87.00 87.04 86.88 86.88 3.7K
14:13 86.88 86.98 86.88 86.95 1.7K
14:14 86.99 86.99 86.82 86.82 3.4K
14:15 86.82 86.89 86.72 86.72 2.2K
14:16 86.72 86.77 86.72 86.77 0.9K
14:17 86.66 86.71 86.66 86.69 2.6K
14:18 86.69 86.69 86.59 86.62 2.4K
14:19 86.60 86.62 86.60 86.62 1.2K
14:20 86.62 86.70 86.61 86.61 2.4K
14:21 86.63 86.63 86.54 86.54 4.2K
14:22 86.47 86.55 86.47 86.55 3.5K
14:23 86.55 86.77 86.55 86.77 4.2K
14:24 86.77 86.77 86.77 86.77 0.6K
14:25 86.69 86.70 86.69 86.70 1.4K
14:26 86.70 86.70 86.70 86.70 2.4K
14:27 86.62 86.65 86.62 86.65 3.4K
14:28 86.65 86.65 86.56 86.62 7.9K
14:29 86.62 86.64 86.60 86.61 3.0K
14:30 86.61 86.61 86.61 86.61 0.7K
14:31 86.55 86.68 86.55 86.63 6.3K
14:32 86.63 86.63 86.62 86.62 1.3K
14:33 86.58 86.63 86.58 86.63 2.9K
14:34 86.70 86.89 86.70 86.89 2.7K
14:35 86.89 86.99 86.85 86.89 2.1K
14:36 86.89 86.90 86.89 86.90 1.5K
14:37 86.89 86.89 86.78 86.78 8.4K
14:38 86.78 86.82 86.78 86.81 5.3K
14:39 86.77 86.81 86.77 86.80 3.5K
14:40 86.72 86.72 86.46 86.46 10.3K
14:41 86.32 86.32 86.31 86.31 5.5K
14:42 86.12 86.12 86.02 86.10 4.6K
14:43 86.10 86.11 85.98 86.11 4.1K
14:44 86.11 86.11 85.98 85.98 1.8K
14:45 85.98 85.98 85.78 85.78 2.3K
14:46 85.80 85.87 85.77 85.77 1.5K
14:47 85.83 85.83 85.55 85.71 4.8K
14:48 85.71 86.10 85.71 86.10 3.5K
14:49 86.09 86.09 85.97 85.97 4.3K
14:50 85.98 85.98 85.83 85.83 2.3K
14:51 85.85 85.85 85.82 85.82 0.7K
14:52 85.83 85.89 85.82 85.89 1.5K
14:53 85.90 85.96 85.90 85.92 4.3K
14:54 85.99 85.99 85.74 85.74 3.0K
14:55 85.81 85.91 85.81 85.86 1.4K
14:56 85.91 85.94 85.91 85.94 1.3K
14:57 85.94 85.98 85.93 85.93 2.0K
14:58 85.92 85.96 85.88 85.94 6.5K
14:59 85.97 86.01 85.96 86.00 2.3K
15:00 85.93 86.16 85.93 86.16 11.4K
15:01 86.22 86.42 86.22 86.35 6.4K
15:02 86.34 86.34 85.98 85.98 13.3K
15:03 86.02 86.22 86.02 86.22 3.9K
15:04 86.21 86.21 86.15 86.21 1.5K
15:05 86.31 86.55 86.31 86.55 4.6K
15:06 86.55 86.55 86.34 86.34 11.3K
15:07 86.33 86.33 86.18 86.31 6.0K
15:08 86.31 86.38 86.31 86.38 2.0K
15:09 86.38 86.63 86.38 86.44 16.8K
15:10 86.48 86.63 86.48 86.63 2.1K
15:11 86.72 86.72 86.56 86.69 11.1K
15:12 86.67 86.77 86.67 86.77 3.4K
15:13 86.81 87.05 86.81 87.05 7.4K
15:14 87.05 87.07 87.01 87.05 9.9K
15:15 87.10 87.16 87.10 87.14 8.0K
15:16 87.10 87.30 87.05 87.28 10.6K
15:17 87.19 87.23 87.15 87.23 7.5K
15:18 87.25 87.37 87.12 87.12 9.7K
15:19 87.12 87.22 87.01 87.01 3.4K
15:20 86.93 87.16 86.93 87.15 2.6K
15:21 87.05 87.28 87.05 87.28 4.1K
15:22 87.24 87.38 87.24 87.32 4.8K
15:23 87.30 87.67 87.29 87.67 14.0K
15:24 87.61 87.62 87.43 87.43 10.2K
15:25 87.42 87.48 87.42 87.48 3.1K
15:26 87.62 87.77 87.59 87.77 12.1K
15:27 87.61 87.62 87.30 87.30 12.6K
15:28 87.38 87.53 87.38 87.53 7.2K
15:29 87.62 87.62 87.41 87.49 9.8K
15:30 87.55 87.55 87.45 87.49 9.0K
15:31 87.33 87.53 87.31 87.53 9.2K
15:32 87.61 87.77 87.56 87.71 7.8K
15:33 87.71 87.84 87.71 87.83 4.3K
15:34 87.82 87.87 87.73 87.83 9.5K
15:35 87.83 87.94 87.78 87.94 5.6K
15:36 87.94 88.13 87.85 87.85 11.9K
15:37 87.70 87.75 87.51 87.51 6.0K
15:38 87.48 87.48 87.08 87.29 11.4K
15:39 87.28 87.41 87.28 87.36 4.9K
15:40 87.08 87.08 87.08 87.08 1.4K
15:41 87.08 87.21 87.08 87.11 6.8K
15:42 86.96 86.96 86.59 86.84 10.6K
15:43 86.86 87.17 86.86 87.17 4.9K
15:44 87.17 87.17 86.92 86.92 7.4K
15:45 86.94 87.05 86.86 87.05 8.4K
15:46 87.08 87.25 87.08 87.25 5.8K
15:47 87.25 87.32 87.17 87.18 17.5K
15:48 87.14 87.14 86.93 86.93 8.0K
15:49 86.86 86.89 86.81 86.87 13.7K
15:50 86.88 86.88 86.82 86.88 7.3K
15:51 86.87 86.98 86.82 86.98 17.0K
15:52 87.03 87.03 86.67 86.70 14.5K
15:53 86.72 86.97 86.72 86.81 15.5K
15:54 86.79 86.79 86.49 86.67 16.6K
15:55 86.55 86.61 86.50 86.61 14.3K
15:56 86.71 86.77 86.42 86.74 31.0K
15:57 86.77 86.85 86.71 86.82 33.7K
15:58 86.89 87.02 86.89 86.97 36.7K
15:59 86.96 87.03 86.96 87.03 45.9K
16:00 87.03 87.34 87.01 87.23 285.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음