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 90.08 91.05 89.80 90.92 3.7K
09:32 90.92 90.92 90.92 90.92 0.7K
09:33 89.79 89.79 89.79 89.79 1.5K
09:34 89.79 89.79 89.79 89.79 0.1K
09:35 89.79 89.79 89.79 89.79 0.1K
09:36 89.79 90.67 89.79 90.67 0.2K
09:37 90.67 90.76 90.67 90.76 0.1K
09:38 90.76 90.76 90.76 90.76 0.1K
09:39 90.76 90.76 90.76 90.76 0.0K
09:40 90.76 90.76 90.76 90.76 0.0K
09:41 90.39 90.39 90.39 90.39 0.1K
09:42 90.39 90.39 90.39 90.39 0.3K
09:43 90.39 90.39 90.39 90.39 0.3K
09:44 90.39 90.39 90.26 90.26 0.9K
09:45 90.26 90.26 90.26 90.26 0.1K
09:46 90.26 90.26 90.24 90.24 0.1K
09:47 90.24 90.24 90.24 90.24 1.6K
09:48 90.24 90.24 90.24 90.24 0.2K
09:49 90.24 90.24 90.24 90.24 0.0K
09:50 90.24 90.24 90.23 90.23 0.4K
09:51 90.23 90.23 90.23 90.23 0.6K
09:52 90.08 90.08 89.99 89.99 0.9K
09:53 89.96 90.32 89.94 90.32 1.6K
09:54 89.75 90.35 89.75 90.35 7.8K
09:55 90.08 90.24 90.08 90.24 0.2K
09:56 90.24 90.24 90.24 90.24 0.4K
09:57 90.24 90.45 90.24 90.45 1.7K
09:58 90.45 90.45 90.04 90.04 1.3K
09:59 89.96 89.96 89.95 89.95 1.0K
10:00 89.80 89.80 89.80 89.80 0.7K
10:01 89.80 89.80 89.80 89.80 0.5K
10:02 89.80 89.80 89.80 89.80 0.1K
10:03 89.22 89.38 89.16 89.38 2.3K
10:04 89.38 89.38 88.85 88.85 4.0K
10:05 88.97 89.22 88.97 89.22 5.1K
10:06 89.18 89.18 89.11 89.12 1.8K
10:07 89.12 89.19 89.05 89.19 0.9K
10:08 89.34 89.79 89.34 89.79 5.5K
10:09 89.87 89.87 89.54 89.54 1.4K
10:10 89.54 89.54 89.54 89.54 0.3K
10:11 89.58 89.58 89.58 89.58 0.3K
10:12 89.58 89.58 89.40 89.40 1.6K
10:13 89.25 89.52 89.25 89.52 1.5K
10:14 89.52 89.52 89.49 89.49 0.8K
10:15 89.49 89.49 89.49 89.49 0.1K
10:16 89.49 89.49 89.48 89.48 0.2K
10:17 89.48 89.71 89.48 89.58 1.3K
10:18 89.58 89.58 89.58 89.58 0.4K
10:19 89.58 89.58 89.38 89.38 1.7K
10:20 89.21 89.32 89.21 89.32 1.1K
10:21 89.32 89.32 89.17 89.17 1.1K
10:22 88.97 88.97 88.97 88.97 1.7K
10:23 88.97 88.97 88.97 88.97 0.1K
10:24 88.97 88.97 88.82 88.82 1.4K
10:25 88.80 88.89 88.80 88.89 1.6K
10:26 88.96 89.01 88.96 89.01 0.9K
10:27 89.01 89.17 89.01 89.17 0.7K
10:28 89.17 89.17 89.03 89.12 2.2K
10:29 89.05 89.05 88.92 88.92 6.1K
10:30 88.92 89.02 88.88 89.02 3.3K
10:31 89.02 89.13 89.01 89.13 1.9K
10:32 89.15 89.23 89.08 89.23 3.1K
10:33 89.23 89.48 89.20 89.20 2.1K
10:34 89.20 89.66 89.20 89.66 2.1K
10:35 89.63 89.63 89.61 89.61 0.7K
10:36 89.74 89.76 89.69 89.76 2.4K
10:37 89.71 89.79 89.52 89.79 2.0K
10:38 89.79 89.79 89.62 89.62 0.7K
10:39 89.62 89.62 89.47 89.47 1.3K
10:40 89.52 89.52 89.52 89.52 0.9K
10:41 89.52 89.52 89.51 89.51 1.4K
10:42 89.51 89.65 89.51 89.65 0.8K
10:43 89.82 90.00 89.82 90.00 1.5K
10:44 90.16 90.16 90.04 90.04 1.4K
10:45 90.04 90.38 90.04 90.37 2.9K
10:46 90.37 90.41 90.37 90.38 2.4K
10:47 90.37 90.38 90.16 90.35 3.6K
10:48 90.30 90.58 90.30 90.58 3.6K
10:49 90.58 90.64 90.58 90.62 4.0K
10:50 90.61 90.63 90.60 90.61 3.4K
10:51 90.62 90.62 90.27 90.27 11.3K
10:52 90.00 90.18 90.00 90.18 2.9K
10:53 90.18 90.18 89.96 89.96 2.6K
10:54 89.95 89.96 89.95 89.96 1.8K
10:55 89.96 90.07 89.96 90.07 0.9K
10:56 90.07 90.07 89.99 89.99 1.1K
10:57 89.99 89.99 89.90 89.90 1.5K
10:58 90.03 90.03 90.03 90.03 2.5K
10:59 90.03 90.03 89.71 89.71 1.0K
11:00 89.63 89.63 89.59 89.59 1.7K
11:01 89.59 90.60 89.59 90.39 7.0K
11:02 90.04 90.04 89.90 89.90 2.8K
11:03 89.90 89.90 89.63 89.63 0.5K
11:04 89.63 89.78 89.57 89.78 2.7K
11:05 89.67 89.93 89.67 89.93 2.8K
11:06 89.93 89.93 89.65 89.77 1.5K
11:07 89.77 89.77 89.71 89.71 1.7K
11:08 89.72 89.72 89.56 89.56 3.1K
11:09 89.56 89.56 89.51 89.51 0.7K
11:10 89.51 89.73 89.51 89.73 1.3K
11:11 89.73 89.73 89.54 89.54 0.4K
11:12 89.54 89.54 89.34 89.34 1.7K
11:13 89.58 89.58 89.46 89.46 1.5K
11:14 89.46 89.46 89.46 89.46 0.2K
11:15 89.46 89.46 89.46 89.46 0.6K
11:16 89.12 89.12 89.01 89.07 4.0K
11:17 89.07 89.22 89.07 89.22 1.6K
11:18 89.22 89.22 89.11 89.11 0.6K
11:19 89.11 89.11 89.11 89.11 0.6K
11:20 89.11 89.11 89.06 89.06 0.7K
11:21 89.12 89.12 89.12 89.12 1.4K
11:22 89.14 89.23 89.14 89.23 1.6K
11:23 89.23 89.23 89.23 89.23 0.4K
11:24 89.26 89.26 89.09 89.09 2.1K
11:25 89.09 89.09 89.04 89.04 1.5K
11:26 89.04 89.21 89.04 89.18 1.4K
11:27 89.16 89.16 89.16 89.16 0.9K
11:28 89.16 89.16 89.14 89.14 2.5K
11:29 89.14 89.14 89.14 89.14 0.1K
11:30 89.06 89.06 89.06 89.06 0.8K
11:31 89.05 89.19 89.05 89.19 1.7K
11:32 89.19 89.32 89.19 89.32 0.5K
11:33 89.32 89.32 89.32 89.32 0.1K
11:34 89.24 89.27 89.08 89.08 3.6K
11:35 89.16 89.16 89.16 89.16 0.6K
11:36 89.16 89.26 89.16 89.26 0.4K
11:37 89.26 89.45 89.26 89.45 2.0K
11:38 89.32 89.32 89.32 89.32 0.4K
11:39 89.32 89.32 89.32 89.32 0.9K
11:40 89.32 89.48 89.32 89.48 1.5K
11:41 89.53 89.53 89.30 89.30 1.6K
11:42 89.30 89.34 89.30 89.30 0.7K
11:43 89.25 89.25 89.25 89.25 1.4K
11:44 89.25 89.25 89.25 89.25 0.1K
11:45 89.25 89.40 89.25 89.40 0.2K
11:46 89.40 89.40 89.35 89.35 0.4K
11:47 89.35 89.39 89.22 89.22 1.7K
11:48 89.26 89.51 89.26 89.51 1.3K
11:49 89.51 89.51 89.51 89.51 0.8K
11:50 89.51 89.51 89.51 89.51 0.3K
11:51 89.51 89.51 89.51 89.51 0.1K
11:52 89.51 89.51 89.28 89.28 1.5K
11:53 89.28 89.41 89.28 89.41 0.5K
11:54 89.41 89.62 89.41 89.62 2.6K
11:55 89.62 89.62 89.62 89.62 0.2K
11:56 89.72 89.80 89.72 89.80 1.5K
11:57 89.80 89.80 89.80 89.80 0.6K
11:58 90.11 90.11 90.11 90.11 0.7K
11:59 90.11 90.16 90.05 90.05 1.2K
12:00 90.07 90.12 89.99 90.01 1.9K
12:01 90.01 90.05 90.01 90.05 1.1K
12:02 90.05 90.15 90.05 90.05 1.9K
12:03 90.17 90.32 90.17 90.32 4.4K
12:04 90.32 90.32 90.23 90.23 4.3K
12:05 90.23 90.27 90.23 90.27 0.2K
12:06 90.27 90.46 90.27 90.46 1.3K
12:07 90.56 90.56 90.56 90.56 0.7K
12:08 90.52 90.52 90.23 90.23 4.1K
12:09 90.23 90.26 90.23 90.26 1.1K
12:10 90.26 90.26 90.26 90.26 0.7K
12:11 90.23 90.45 90.23 90.45 1.8K
12:12 90.45 90.45 90.45 90.45 0.8K
12:13 90.45 90.63 90.45 90.63 1.6K
12:14 90.63 90.63 90.63 90.63 0.1K
12:15 90.82 90.82 90.45 90.45 1.7K
12:16 90.45 90.45 90.38 90.38 1.1K
12:17 90.38 90.45 90.38 90.45 0.8K
12:18 90.45 90.45 90.45 90.45 0.7K
12:19 90.45 90.45 90.45 90.45 0.5K
12:20 90.55 90.55 90.55 90.55 0.4K
12:21 90.55 90.55 90.55 90.55 0.2K
12:22 90.55 90.59 90.55 90.59 0.4K
12:23 90.59 90.59 90.59 90.59 0.2K
12:24 90.59 90.72 90.37 90.37 3.5K
12:25 90.37 90.43 90.30 90.43 8.5K
12:26 90.49 90.49 90.36 90.36 2.2K
12:27 90.27 90.32 90.21 90.32 4.7K
12:28 90.32 90.33 90.32 90.33 1.5K
12:29 90.33 90.33 90.32 90.32 0.3K
12:30 90.32 90.32 90.32 90.32 0.4K
12:31 90.32 90.42 90.32 90.42 1.8K
12:32 90.42 90.42 90.39 90.39 0.6K
12:33 90.39 90.39 90.39 90.39 1.1K
12:34 90.39 90.69 90.39 90.69 0.4K
12:35 90.69 90.69 90.69 90.69 0.1K
12:36 90.76 90.76 90.76 90.76 1.5K
12:37 90.76 90.94 90.76 90.94 1.2K
12:38 91.09 91.09 91.09 91.09 0.9K
12:39 91.09 91.09 91.09 91.09 0.1K
12:40 91.09 91.26 91.09 91.26 1.3K
12:41 91.26 91.26 91.09 91.09 2.2K
12:42 91.07 91.07 91.05 91.05 0.9K
12:43 91.16 91.16 91.16 91.16 1.5K
12:44 91.16 91.17 91.16 91.17 1.3K
12:45 91.17 91.17 91.17 91.17 0.6K
12:46 91.29 91.29 91.16 91.16 1.4K
12:47 91.16 91.16 91.16 91.16 0.2K
12:48 91.17 91.17 91.17 91.17 0.7K
12:49 91.33 91.33 91.27 91.27 1.4K
12:50 91.45 91.45 91.38 91.38 0.9K
12:51 91.36 91.36 91.35 91.35 0.5K
12:52 91.35 91.35 91.35 91.35 1.5K
12:53 91.35 91.35 91.30 91.30 1.5K
12:54 91.30 91.43 91.30 91.38 2.3K
12:55 91.38 91.38 91.29 91.29 1.3K
12:56 91.26 91.31 91.23 91.31 3.3K
12:57 91.31 91.31 91.31 91.31 1.1K
12:58 91.31 91.31 91.31 91.31 0.4K
12:59 91.31 91.31 91.28 91.31 2.0K
13:00 91.31 91.31 91.31 91.31 0.3K
13:01 91.49 91.54 91.42 91.42 1.7K
13:02 91.42 91.42 91.42 91.42 1.1K
13:03 91.33 91.33 91.33 91.33 0.7K
13:04 91.33 91.55 91.33 91.55 0.7K
13:05 91.55 91.55 91.49 91.49 0.5K
13:06 91.62 91.62 91.50 91.50 1.1K
13:07 91.62 91.83 91.62 91.83 2.9K
13:08 91.98 91.98 91.82 91.82 0.9K
13:09 91.82 91.82 91.43 91.45 5.3K
13:10 91.34 91.34 91.34 91.34 0.4K
13:11 91.34 91.34 91.32 91.32 0.5K
13:12 91.32 91.32 91.32 91.32 0.6K
13:13 91.34 91.40 91.34 91.40 0.6K
13:14 91.40 91.40 91.29 91.29 0.7K
13:15 91.45 91.45 91.45 91.45 0.7K
13:16 91.44 91.51 91.44 91.51 1.3K
13:17 91.51 91.51 91.36 91.36 1.7K
13:18 91.57 91.57 91.40 91.40 3.0K
13:19 91.36 91.36 91.31 91.31 0.9K
13:20 91.22 91.35 91.22 91.35 2.2K
13:21 91.35 91.43 91.35 91.43 1.7K
13:22 91.43 91.68 91.43 91.68 1.1K
13:23 91.77 91.77 91.77 91.77 0.4K
13:24 91.76 91.76 91.53 91.64 5.2K
13:25 91.64 91.64 91.64 91.64 0.3K
13:26 91.64 91.64 91.46 91.48 1.6K
13:27 91.48 91.53 91.48 91.53 0.2K
13:28 91.53 91.56 91.43 91.43 1.1K
13:29 91.40 91.46 91.35 91.46 2.0K
13:30 91.46 91.46 91.35 91.42 1.2K
13:31 91.42 91.42 91.42 91.42 0.9K
13:32 91.42 91.46 91.30 91.30 1.5K
13:33 91.30 91.49 91.30 91.49 2.6K
13:34 91.35 91.41 91.35 91.41 0.9K
13:35 91.41 91.41 91.36 91.36 0.3K
13:36 91.40 91.41 91.40 91.41 1.1K
13:37 91.41 91.50 91.41 91.50 1.8K
13:38 91.50 91.62 91.50 91.62 1.0K
13:39 91.62 91.81 91.62 91.81 2.6K
13:40 91.83 92.08 91.83 92.05 2.3K
13:41 92.05 92.30 92.05 92.30 1.2K
13:42 92.17 92.17 92.17 92.17 3.6K
13:43 92.17 92.38 92.17 92.38 1.3K
13:44 92.56 92.67 92.56 92.67 2.2K
13:45 92.67 92.71 92.67 92.71 1.0K
13:46 92.65 92.70 92.65 92.70 2.4K
13:47 92.70 92.72 92.52 92.52 2.7K
13:48 92.56 92.56 92.50 92.50 3.0K
13:49 92.50 92.50 92.49 92.49 1.2K
13:50 92.38 92.61 92.38 92.47 2.7K
13:51 92.47 92.48 92.47 92.48 1.6K
13:52 92.48 92.48 92.48 92.48 0.5K
13:53 92.48 92.58 92.48 92.48 3.1K
13:54 92.48 92.65 92.48 92.65 2.1K
13:55 92.65 92.76 92.65 92.76 1.3K
13:56 92.64 92.65 92.51 92.65 3.9K
13:57 92.65 92.66 92.45 92.45 2.5K
13:58 92.45 92.45 92.37 92.43 1.9K
13:59 92.43 92.47 92.41 92.41 1.0K
14:00 92.41 92.50 92.33 92.50 1.8K
14:01 92.42 92.51 92.42 92.51 1.9K
14:02 92.51 92.51 92.51 92.51 0.8K
14:03 92.51 92.62 92.45 92.62 0.9K
14:04 92.50 92.60 92.43 92.60 1.9K
14:05 92.50 92.50 92.50 92.50 1.6K
14:06 92.50 92.62 92.50 92.52 1.2K
14:07 92.51 92.51 92.28 92.28 4.4K
14:08 92.28 92.28 92.21 92.24 1.2K
14:09 92.24 92.24 92.24 92.24 0.0K
14:10 92.24 92.24 92.24 92.24 0.3K
14:11 92.24 92.24 92.07 92.13 1.8K
14:12 92.20 92.20 92.20 92.20 1.2K
14:13 92.20 92.22 92.20 92.21 0.8K
14:14 92.21 92.23 92.21 92.23 0.6K
14:15 92.28 92.28 92.24 92.24 0.5K
14:16 92.24 92.24 92.24 92.24 0.7K
14:17 92.24 92.30 92.24 92.30 0.4K
14:18 92.24 92.24 92.11 92.14 2.3K
14:19 92.14 92.15 92.13 92.13 1.4K
14:20 92.04 92.04 92.04 92.04 1.7K
14:21 92.07 92.12 92.07 92.12 1.0K
14:22 92.11 92.11 92.01 92.01 4.8K
14:23 92.01 92.24 92.01 92.24 2.1K
14:24 92.24 92.39 92.24 92.39 1.9K
14:25 92.39 92.39 92.33 92.33 0.5K
14:26 92.33 92.37 92.33 92.37 1.1K
14:27 92.43 92.43 92.43 92.43 0.9K
14:28 92.45 92.45 92.34 92.40 3.1K
14:29 92.40 92.40 92.40 92.40 1.1K
14:30 92.46 92.46 92.46 92.46 2.0K
14:31 92.46 92.50 92.46 92.50 1.4K
14:32 92.46 92.46 92.42 92.42 4.9K
14:33 92.42 92.56 92.42 92.56 2.0K
14:34 92.56 92.56 92.56 92.56 1.0K
14:35 92.56 92.56 92.43 92.43 4.8K
14:36 92.43 92.44 92.43 92.44 0.8K
14:37 92.44 92.58 92.44 92.58 1.8K
14:38 92.58 92.61 92.58 92.61 0.9K
14:39 92.61 92.61 92.58 92.59 3.9K
14:40 92.59 92.72 92.59 92.69 2.4K
14:41 92.65 92.76 92.65 92.76 2.7K
14:42 92.76 92.76 92.62 92.65 2.6K
14:43 92.65 92.65 92.45 92.45 1.8K
14:44 92.45 92.60 92.45 92.52 2.3K
14:45 92.52 92.52 92.52 92.52 0.5K
14:46 92.52 92.59 92.52 92.59 0.9K
14:47 92.62 92.62 92.48 92.48 0.6K
14:48 92.48 92.59 92.48 92.59 0.9K
14:49 92.59 92.68 92.52 92.68 1.4K
14:50 92.68 92.68 92.49 92.63 4.0K
14:51 92.63 92.63 92.44 92.44 1.7K
14:52 92.34 92.34 92.27 92.27 2.5K
14:53 92.04 92.23 92.04 92.23 2.3K
14:54 92.29 92.37 92.29 92.37 2.3K
14:55 92.37 92.37 92.37 92.37 1.2K
14:56 92.37 92.37 92.23 92.23 1.0K
14:57 92.23 92.29 92.10 92.10 1.2K
14:58 92.10 92.12 92.09 92.12 3.0K
14:59 92.12 92.24 92.12 92.20 1.5K
15:00 92.20 92.25 92.20 92.25 3.5K
15:01 92.25 92.31 92.25 92.31 0.3K
15:02 92.31 92.39 92.31 92.34 1.4K
15:03 92.34 92.47 92.34 92.44 5.2K
15:04 92.44 92.57 92.44 92.57 0.3K
15:05 92.57 92.57 92.57 92.57 0.2K
15:06 92.47 92.47 92.33 92.38 3.6K
15:07 92.38 92.43 92.32 92.43 2.0K
15:08 92.43 92.43 92.43 92.43 0.0K
15:09 92.49 92.61 92.39 92.39 1.0K
15:10 92.39 92.49 92.39 92.39 0.4K
15:11 92.49 92.68 92.49 92.68 5.1K
15:12 92.68 92.84 92.68 92.84 0.9K
15:13 92.85 93.00 92.85 92.98 1.1K
15:14 92.98 93.00 92.97 93.00 1.2K
15:15 93.00 93.02 92.84 92.84 8.5K
15:16 92.85 92.90 92.83 92.85 7.0K
15:17 92.85 92.87 92.83 92.87 1.6K
15:18 92.75 92.75 92.60 92.60 5.8K
15:19 92.60 92.72 92.50 92.72 3.7K
15:20 92.76 92.76 92.76 92.76 1.7K
15:21 92.76 92.76 92.60 92.60 2.1K
15:22 92.60 92.79 92.60 92.78 10.2K
15:23 92.90 93.03 92.90 93.03 2.3K
15:24 93.03 93.11 92.95 93.11 2.1K
15:25 92.99 93.04 92.95 93.04 3.7K
15:26 93.03 93.27 93.03 93.13 13.1K
15:27 93.14 93.14 93.00 93.00 11.1K
15:28 93.16 93.18 93.16 93.18 2.8K
15:29 93.05 93.05 92.94 92.94 7.0K
15:30 92.84 92.88 92.76 92.88 4.8K
15:31 92.88 92.96 92.88 92.88 7.2K
15:32 92.88 92.90 92.88 92.90 3.0K
15:33 92.99 93.01 92.89 93.01 5.9K
15:34 93.02 93.14 93.01 93.09 5.9K
15:35 93.07 93.07 93.03 93.03 3.2K
15:36 92.78 92.78 92.65 92.65 16.3K
15:37 92.65 92.76 92.65 92.74 3.7K
15:38 92.74 92.74 92.59 92.60 3.7K
15:39 92.60 92.69 92.60 92.69 3.0K
15:40 92.69 92.80 92.69 92.80 2.3K
15:41 92.80 92.80 92.72 92.72 3.3K
15:42 92.73 92.75 92.73 92.75 4.2K
15:43 92.75 92.85 92.73 92.73 6.3K
15:44 92.73 92.73 92.69 92.69 0.6K
15:45 92.75 92.77 92.74 92.74 4.0K
15:46 92.74 92.74 92.60 92.60 6.4K
15:47 92.64 92.78 92.64 92.78 4.7K
15:48 92.78 92.80 92.72 92.74 2.7K
15:49 92.75 92.77 92.72 92.72 5.5K
15:50 92.64 92.64 92.59 92.59 13.5K
15:51 92.70 92.70 92.54 92.63 10.2K
15:52 92.61 92.65 92.61 92.62 3.8K
15:53 92.60 92.60 92.46 92.47 12.7K
15:54 92.53 92.69 92.50 92.69 14.7K
15:55 92.71 92.86 92.67 92.86 8.9K
15:56 92.69 92.81 92.67 92.71 12.8K
15:57 92.71 92.78 92.62 92.78 19.8K
15:58 92.84 92.84 92.63 92.65 20.5K
15:59 92.65 92.72 92.61 92.61 19.3K
16:00 92.60 92.78 92.52 92.78 175.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음