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 98.38 98.38 97.73 97.73 0.0K
09:32 97.73 97.73 97.73 97.73 0.0K
09:33 97.73 97.73 97.73 97.73 0.0K
09:34 97.73 97.73 97.73 97.73 0.0K
09:35 97.73 97.73 97.73 97.73 0.0K
09:36 97.73 97.73 97.73 97.73 0.0K
09:37 97.73 97.73 97.73 97.73 0.0K
09:38 97.73 97.73 97.73 97.73 0.0K
09:39 98.39 98.39 98.39 98.39 4.3K
09:40 98.39 98.39 98.39 98.39 0.0K
09:41 98.39 98.39 98.39 98.39 0.0K
09:42 98.39 98.39 98.39 98.39 0.0K
09:43 98.39 98.39 98.39 98.39 0.0K
09:44 98.39 98.39 98.39 98.39 0.0K
09:45 98.39 98.39 98.39 98.39 0.0K
09:46 98.39 98.39 98.39 98.39 0.0K
09:47 98.39 98.39 98.39 98.39 0.0K
09:48 98.39 98.39 98.39 98.39 0.0K
09:49 98.39 98.39 98.39 98.39 0.0K
09:50 98.39 98.39 98.39 98.39 0.0K
09:51 98.39 98.39 98.39 98.39 0.0K
09:52 98.39 98.39 98.39 98.39 0.0K
09:53 98.39 98.39 98.39 98.39 0.0K
09:54 98.39 98.39 98.39 98.39 0.0K
09:55 98.39 98.39 98.39 98.39 0.0K
09:56 98.75 98.75 98.75 98.75 9.4K
09:57 98.75 98.75 98.44 98.44 0.8K
09:58 98.44 98.44 98.41 98.41 0.7K
09:59 98.41 98.41 98.41 98.41 0.0K
10:00 98.41 98.41 98.41 98.41 0.6K
10:01 98.01 98.01 98.01 98.01 0.3K
10:02 98.44 98.44 98.44 98.44 1.2K
10:03 98.44 98.44 98.44 98.44 2.2K
10:04 98.44 98.44 98.39 98.39 1.1K
10:05 98.39 98.46 98.37 98.46 2.2K
10:06 98.46 98.50 98.46 98.50 0.4K
10:07 98.45 98.45 98.37 98.37 0.3K
10:08 98.50 98.50 98.50 98.50 0.1K
10:09 98.50 98.50 98.50 98.50 0.0K
10:10 98.50 98.50 98.50 98.50 0.0K
10:11 98.50 98.62 98.50 98.62 2.4K
10:12 98.62 98.62 98.58 98.58 0.3K
10:13 98.58 98.58 98.57 98.57 0.7K
10:14 98.57 98.57 98.57 98.57 0.1K
10:15 98.23 98.36 98.23 98.36 3.1K
10:16 98.36 98.36 98.24 98.24 4.2K
10:17 98.24 98.43 98.24 98.43 0.3K
10:18 98.43 98.65 98.43 98.65 1.6K
10:19 98.65 98.65 98.65 98.65 0.2K
10:20 98.65 98.65 98.65 98.65 0.0K
10:21 98.65 98.65 98.65 98.65 0.1K
10:22 98.65 98.65 98.40 98.40 1.3K
10:23 98.39 98.39 98.39 98.39 0.7K
10:24 98.39 98.50 98.39 98.50 0.6K
10:25 98.40 98.40 98.40 98.40 0.2K
10:26 98.36 98.47 98.36 98.47 0.7K
10:27 98.47 98.47 98.47 98.47 0.3K
10:28 98.31 98.31 98.31 98.31 0.2K
10:29 98.31 98.31 98.27 98.27 0.5K
10:30 98.28 98.44 98.24 98.44 0.6K
10:31 98.44 98.44 98.44 98.44 0.2K
10:32 98.26 98.26 98.26 98.26 0.7K
10:33 98.26 98.26 98.26 98.26 0.4K
10:34 98.26 98.26 98.26 98.26 0.8K
10:35 98.32 98.33 98.32 98.33 0.5K
10:36 98.25 98.25 98.25 98.25 2.5K
10:37 98.25 98.25 98.25 98.25 0.1K
10:38 98.25 98.25 98.25 98.25 0.3K
10:39 98.25 98.25 98.09 98.09 0.7K
10:40 98.10 98.10 98.10 98.10 0.8K
10:41 98.17 98.23 98.17 98.23 3.3K
10:42 98.22 98.22 98.22 98.22 1.6K
10:43 98.22 98.22 98.22 98.22 0.2K
10:44 98.22 98.22 98.19 98.19 0.2K
10:45 98.19 98.19 98.19 98.19 0.6K
10:46 98.19 98.30 98.19 98.30 1.1K
10:47 98.30 98.30 98.30 98.30 0.0K
10:48 98.30 98.30 98.30 98.30 0.0K
10:49 98.30 98.30 98.26 98.26 0.4K
10:50 98.26 98.26 98.26 98.26 0.6K
10:51 98.18 98.18 98.13 98.13 1.2K
10:52 98.17 98.25 98.17 98.25 0.8K
10:53 98.25 98.25 98.25 98.25 0.2K
10:54 98.32 98.32 98.32 98.32 0.3K
10:55 98.32 98.32 98.32 98.32 0.1K
10:56 98.32 98.32 98.32 98.32 0.1K
10:57 98.32 98.32 98.30 98.30 0.8K
10:58 98.30 98.30 98.06 98.10 2.8K
10:59 98.25 98.25 98.18 98.19 1.6K
11:00 98.19 98.19 98.19 98.19 0.4K
11:01 98.19 98.19 98.19 98.19 0.3K
11:02 98.19 98.19 98.19 98.19 0.0K
11:03 98.19 98.19 98.19 98.19 0.0K
11:04 98.19 98.19 98.19 98.19 1.0K
11:05 98.19 98.19 98.19 98.19 0.2K
11:06 98.19 98.19 98.19 98.19 0.1K
11:07 98.25 98.25 98.25 98.25 0.9K
11:08 98.25 98.25 98.18 98.18 0.1K
11:09 98.18 98.25 98.18 98.25 0.4K
11:10 98.25 98.25 98.25 98.25 0.1K
11:11 98.25 98.29 98.25 98.29 1.5K
11:12 98.37 98.40 98.37 98.40 0.9K
11:13 98.40 98.42 98.40 98.42 0.5K
11:14 98.42 98.42 98.42 98.42 0.1K
11:15 98.42 98.42 98.42 98.42 0.4K
11:16 98.42 98.46 98.42 98.46 1.0K
11:17 98.40 98.40 98.25 98.25 2.0K
11:18 98.25 98.25 98.25 98.25 0.0K
11:19 98.25 98.25 98.19 98.19 0.6K
11:20 98.19 98.19 98.19 98.19 0.0K
11:21 98.19 98.19 98.19 98.19 0.0K
11:22 98.32 98.32 98.31 98.31 0.3K
11:23 98.31 98.31 98.31 98.31 0.8K
11:24 98.31 98.31 98.31 98.31 0.2K
11:25 98.31 98.48 98.31 98.48 2.0K
11:26 98.48 98.50 98.48 98.49 0.5K
11:27 98.49 98.49 98.49 98.49 0.4K
11:28 98.49 98.49 98.49 98.49 0.1K
11:29 98.49 98.49 98.49 98.49 1.1K
11:30 98.49 98.49 98.24 98.24 1.1K
11:31 98.24 98.28 98.24 98.28 0.6K
11:32 98.28 98.28 98.28 98.28 0.0K
11:33 98.28 98.28 98.28 98.28 0.0K
11:34 98.28 98.28 98.28 98.28 0.1K
11:35 98.28 98.28 98.28 98.28 0.1K
11:36 98.28 98.28 98.28 98.28 0.2K
11:37 98.28 98.28 98.28 98.28 0.3K
11:38 98.28 98.28 98.12 98.12 0.6K
11:39 98.12 98.12 98.12 98.12 1.3K
11:40 98.12 98.12 98.05 98.05 0.6K
11:41 98.05 98.05 98.05 98.05 1.3K
11:42 98.06 98.06 98.05 98.05 3.6K
11:43 98.05 98.05 98.00 98.00 0.5K
11:44 98.00 98.00 98.00 98.00 0.1K
11:45 98.00 98.00 97.96 97.96 0.6K
11:46 97.96 97.96 97.94 97.96 1.2K
11:47 97.96 97.96 97.96 97.96 0.2K
11:48 97.96 97.96 97.96 97.96 0.2K
11:49 97.96 97.96 97.96 97.96 0.5K
11:50 98.02 98.06 98.02 98.06 1.3K
11:51 98.04 98.08 98.04 98.04 1.1K
11:52 98.04 98.08 98.04 98.05 1.5K
11:53 98.05 98.05 98.05 98.05 0.2K
11:54 98.05 98.05 98.05 98.05 1.0K
11:55 98.05 98.05 98.05 98.05 0.8K
11:56 98.05 98.05 97.98 97.98 0.2K
11:57 97.98 98.19 97.98 98.19 2.0K
11:58 98.19 98.19 98.19 98.19 0.3K
11:59 98.19 98.20 98.19 98.20 0.4K
12:00 98.20 98.20 98.20 98.20 0.2K
12:01 98.20 98.20 98.20 98.20 0.2K
12:02 98.14 98.18 98.14 98.18 0.6K
12:03 98.18 98.27 98.18 98.27 1.0K
12:04 98.29 98.29 98.29 98.29 0.2K
12:05 98.29 98.29 98.29 98.29 0.0K
12:06 98.29 98.34 98.29 98.34 0.6K
12:07 98.34 98.34 98.34 98.34 0.1K
12:08 98.34 98.34 98.34 98.34 0.1K
12:09 98.34 98.34 98.16 98.16 2.5K
12:10 98.07 98.19 98.07 98.19 2.7K
12:11 98.19 98.19 98.19 98.19 0.2K
12:12 98.19 98.19 98.19 98.19 0.0K
12:13 98.19 98.19 98.19 98.19 1.6K
12:14 98.19 98.20 98.19 98.20 0.7K
12:15 98.20 98.20 98.18 98.18 1.9K
12:16 98.18 98.18 98.18 98.18 0.2K
12:17 98.18 98.18 98.18 98.18 0.1K
12:18 98.27 98.27 98.20 98.20 2.1K
12:19 98.13 98.20 98.13 98.20 0.5K
12:20 98.20 98.20 98.20 98.20 0.2K
12:21 98.15 98.15 98.15 98.15 1.3K
12:22 98.12 98.12 98.12 98.12 0.5K
12:23 98.12 98.12 98.12 98.12 1.2K
12:24 98.12 98.12 98.12 98.12 0.0K
12:25 98.29 98.29 98.24 98.24 0.9K
12:26 98.29 98.29 98.29 98.29 0.3K
12:27 98.29 98.29 98.29 98.29 0.1K
12:28 98.29 98.29 98.29 98.29 0.1K
12:29 98.29 98.29 98.29 98.29 0.0K
12:30 98.29 98.29 98.29 98.29 0.8K
12:31 98.29 98.29 98.29 98.29 0.2K
12:32 98.29 98.29 98.15 98.15 0.6K
12:33 98.15 98.22 98.13 98.13 0.8K
12:34 98.13 98.13 98.13 98.13 0.1K
12:35 98.19 98.19 98.19 98.19 0.2K
12:36 98.19 98.27 98.19 98.27 0.8K
12:37 98.27 98.27 98.23 98.26 1.9K
12:38 98.26 98.26 98.26 98.26 0.5K
12:39 98.26 98.26 98.26 98.26 0.2K
12:40 98.26 98.26 98.20 98.20 1.1K
12:41 98.20 98.20 98.20 98.20 0.1K
12:42 98.20 98.20 98.20 98.20 0.5K
12:43 98.20 98.20 98.20 98.20 0.2K
12:44 98.20 98.20 98.20 98.20 0.1K
12:45 98.20 98.20 98.13 98.13 0.9K
12:46 98.13 98.13 98.13 98.13 0.2K
12:47 98.13 98.13 98.13 98.13 1.4K
12:48 98.13 98.13 98.13 98.13 0.1K
12:49 98.01 98.01 98.01 98.01 0.5K
12:50 98.01 98.01 98.01 98.01 0.0K
12:51 98.01 98.01 98.01 98.01 0.2K
12:52 98.01 98.01 98.01 98.01 0.2K
12:53 98.06 98.06 98.02 98.02 0.7K
12:54 98.02 98.03 98.02 98.03 0.9K
12:55 98.03 98.03 97.99 97.99 0.7K
12:56 97.99 97.99 97.99 97.99 0.4K
12:57 97.99 98.05 97.99 98.05 1.0K
12:58 98.05 98.05 98.05 98.05 0.3K
12:59 98.05 98.05 98.05 98.05 0.1K
13:00 98.05 98.05 98.05 98.05 0.1K
13:01 98.05 98.08 98.05 98.08 2.0K
13:02 98.08 98.09 98.08 98.09 0.3K
13:03 98.09 98.09 98.04 98.04 1.2K
13:04 98.02 98.02 98.02 98.02 1.0K
13:05 98.02 98.02 98.00 98.00 0.3K
13:06 98.00 98.00 98.00 98.00 0.0K
13:07 98.00 98.00 98.00 98.00 0.9K
13:08 98.02 98.02 98.02 98.02 0.7K
13:09 98.02 98.02 98.02 98.02 0.1K
13:10 98.02 98.02 98.02 98.02 0.1K
13:11 98.08 98.08 98.08 98.08 0.2K
13:12 98.08 98.14 98.08 98.14 0.5K
13:13 98.14 98.14 98.14 98.14 0.2K
13:14 98.14 98.14 98.07 98.07 0.5K
13:15 98.10 98.10 98.10 98.10 1.0K
13:16 98.10 98.10 98.10 98.10 0.0K
13:17 98.10 98.10 98.10 98.10 0.1K
13:18 98.10 98.16 98.10 98.16 0.6K
13:19 98.16 98.16 98.16 98.16 0.1K
13:20 98.10 98.10 98.10 98.10 0.2K
13:21 98.10 98.10 98.10 98.10 0.1K
13:22 98.10 98.10 98.10 98.10 0.4K
13:23 98.10 98.10 97.99 97.99 0.7K
13:24 97.99 97.99 97.99 97.99 0.3K
13:25 97.99 97.99 97.87 97.87 0.2K
13:26 97.87 97.87 97.87 97.87 0.4K
13:27 97.87 97.88 97.87 97.88 1.0K
13:28 97.88 97.88 97.88 97.88 0.7K
13:29 97.88 97.88 97.88 97.88 0.1K
13:30 97.88 97.88 97.88 97.88 0.5K
13:31 97.88 97.88 97.88 97.88 0.2K
13:32 97.91 97.97 97.91 97.94 2.3K
13:33 97.99 98.00 97.99 98.00 1.3K
13:34 98.00 98.03 98.00 98.03 0.6K
13:35 98.02 98.02 98.02 98.02 0.3K
13:36 98.02 98.04 98.02 98.04 1.0K
13:37 98.04 98.04 98.04 98.04 0.3K
13:38 98.04 98.04 98.04 98.04 0.7K
13:39 98.04 98.04 97.90 97.90 7.8K
13:40 97.87 97.87 97.87 97.87 1.5K
13:41 97.90 97.90 97.90 97.90 0.4K
13:42 97.90 98.02 97.90 98.02 0.8K
13:43 97.98 97.98 97.98 97.98 0.8K
13:44 97.98 97.98 97.98 97.98 0.6K
13:45 97.98 97.98 97.86 97.86 0.5K
13:46 97.86 97.86 97.86 97.86 0.6K
13:47 97.78 97.78 97.78 97.78 0.4K
13:48 97.73 97.73 97.73 97.73 1.3K
13:49 97.73 97.73 97.73 97.73 0.0K
13:50 97.73 97.73 97.73 97.73 0.2K
13:51 97.73 97.73 97.73 97.73 0.1K
13:52 97.73 97.73 97.70 97.70 0.6K
13:53 97.70 97.70 97.65 97.65 0.6K
13:54 97.67 97.67 97.67 97.67 0.3K
13:55 97.67 97.67 97.62 97.62 0.6K
13:56 97.62 97.62 97.49 97.49 1.2K
13:57 97.49 97.49 97.35 97.35 3.8K
13:58 97.35 97.36 97.35 97.36 0.3K
13:59 97.36 97.36 97.36 97.36 0.0K
14:00 97.36 97.58 97.36 97.58 1.6K
14:01 97.58 97.58 97.58 97.58 0.3K
14:02 97.58 97.58 97.58 97.58 0.4K
14:03 97.58 97.58 97.58 97.58 1.2K
14:04 97.58 97.79 97.58 97.79 0.9K
14:05 97.79 97.79 97.70 97.70 0.5K
14:06 97.70 97.70 97.70 97.70 0.1K
14:07 97.84 97.93 97.84 97.93 2.2K
14:08 97.93 97.93 97.93 97.93 0.2K
14:09 97.93 97.93 97.93 97.93 0.3K
14:10 97.93 98.11 97.93 98.11 0.8K
14:11 98.11 98.11 98.07 98.07 0.5K
14:12 98.07 98.07 98.07 98.07 1.1K
14:13 98.07 98.07 98.07 98.07 0.0K
14:14 98.16 98.16 98.16 98.16 1.1K
14:15 98.16 98.18 98.16 98.18 1.3K
14:16 98.18 98.18 98.18 98.18 0.6K
14:17 98.18 98.18 98.18 98.18 0.8K
14:18 98.18 98.18 98.18 98.18 0.1K
14:19 98.18 98.18 98.18 98.18 0.1K
14:20 98.18 98.18 98.18 98.18 0.2K
14:21 98.18 98.18 98.18 98.18 0.1K
14:22 98.18 98.22 98.18 98.19 1.6K
14:23 98.19 98.19 98.19 98.19 0.2K
14:24 98.19 98.26 98.19 98.26 0.2K
14:25 98.26 98.26 98.26 98.26 0.1K
14:26 98.26 98.26 98.26 98.26 0.6K
14:27 98.26 98.32 98.26 98.32 0.7K
14:28 98.32 98.32 98.23 98.23 1.3K
14:29 98.16 98.16 98.16 98.16 0.5K
14:30 98.16 98.22 98.16 98.22 0.2K
14:31 98.22 98.31 98.22 98.31 1.4K
14:32 98.25 98.25 98.25 98.25 1.4K
14:33 98.25 98.30 98.25 98.30 0.3K
14:34 98.30 98.30 98.30 98.30 0.1K
14:35 98.27 98.30 98.27 98.30 0.6K
14:36 98.30 98.40 98.30 98.40 0.7K
14:37 98.40 98.40 98.40 98.40 0.2K
14:38 98.37 98.37 98.37 98.37 1.3K
14:39 98.37 98.37 98.37 98.37 0.0K
14:40 98.37 98.37 98.37 98.37 0.1K
14:41 98.37 98.40 98.37 98.40 0.6K
14:42 98.40 98.46 98.40 98.46 0.7K
14:43 98.47 98.47 98.47 98.47 0.5K
14:44 98.47 98.47 98.46 98.46 0.2K
14:45 98.46 98.46 98.46 98.46 0.3K
14:46 98.46 98.46 98.38 98.39 0.5K
14:47 98.39 98.39 98.39 98.39 0.3K
14:48 98.45 98.45 98.45 98.45 3.9K
14:49 98.45 98.45 98.45 98.45 0.3K
14:50 98.45 98.51 98.45 98.51 0.4K
14:51 98.51 98.51 98.51 98.51 0.2K
14:52 98.51 98.51 98.28 98.28 4.0K
14:53 98.28 98.28 98.28 98.28 0.1K
14:54 98.16 98.16 98.15 98.15 3.9K
14:55 98.15 98.15 98.15 98.15 0.5K
14:56 98.39 98.39 98.39 98.39 1.6K
14:57 98.39 98.39 98.26 98.26 1.6K
14:58 98.32 98.32 98.32 98.32 0.4K
14:59 98.32 98.32 98.32 98.32 1.1K
15:00 98.32 98.38 98.32 98.38 0.9K
15:01 98.38 98.38 98.38 98.38 0.3K
15:02 98.38 98.38 98.35 98.35 0.5K
15:03 98.35 98.35 98.35 98.35 0.2K
15:04 98.37 98.37 98.37 98.37 1.0K
15:05 98.37 98.37 98.37 98.37 1.2K
15:06 98.37 98.37 98.37 98.37 0.3K
15:07 98.37 98.37 98.37 98.37 0.4K
15:08 98.37 98.37 98.37 98.37 0.2K
15:09 98.37 98.37 98.37 98.37 0.6K
15:10 98.37 98.44 98.37 98.44 2.3K
15:11 98.53 98.53 98.53 98.53 0.5K
15:12 98.53 98.53 98.47 98.47 3.3K
15:13 98.45 98.49 98.45 98.49 1.0K
15:14 98.49 98.49 98.40 98.40 1.9K
15:15 98.40 98.40 98.40 98.40 1.1K
15:16 98.40 98.40 98.40 98.40 0.5K
15:17 98.40 98.47 98.40 98.47 1.2K
15:18 98.47 98.51 98.47 98.51 1.6K
15:19 98.51 98.51 98.51 98.51 0.5K
15:20 98.51 98.51 98.46 98.46 2.8K
15:21 98.46 98.46 98.46 98.46 0.7K
15:22 98.46 98.46 98.40 98.41 1.6K
15:23 98.40 98.42 98.40 98.42 0.7K
15:24 98.42 98.42 98.42 98.42 0.4K
15:25 98.42 98.47 98.42 98.47 1.4K
15:26 98.47 98.47 98.47 98.47 0.7K
15:27 98.48 98.48 98.48 98.48 1.0K
15:28 98.44 98.44 98.44 98.44 0.8K
15:29 98.43 98.43 98.39 98.39 2.3K
15:30 98.39 98.39 98.30 98.34 2.0K
15:31 98.34 98.34 98.28 98.31 1.6K
15:32 98.37 98.49 98.37 98.49 4.2K
15:33 98.46 98.46 98.38 98.38 1.9K
15:34 98.38 98.38 98.38 98.38 0.6K
15:35 98.38 98.38 98.38 98.38 1.2K
15:36 98.18 98.50 98.18 98.29 12.6K
15:37 98.29 98.54 98.29 98.54 2.0K
15:38 98.54 98.54 98.48 98.48 1.7K
15:39 98.48 98.52 98.48 98.52 3.1K
15:40 98.55 98.55 98.55 98.55 2.1K
15:41 98.55 98.55 98.54 98.55 1.0K
15:42 98.55 98.55 98.47 98.50 3.8K
15:43 98.50 98.60 98.50 98.60 2.4K
15:44 98.60 98.63 98.60 98.63 1.2K
15:45 98.70 98.70 98.57 98.57 3.3K
15:46 98.57 98.58 98.57 98.58 1.7K
15:47 98.58 98.58 98.49 98.52 4.3K
15:48 98.52 98.57 98.50 98.57 2.9K
15:49 98.55 98.55 98.55 98.55 0.4K
15:50 98.58 98.58 98.51 98.51 2.7K
15:51 98.51 98.51 98.42 98.42 3.8K
15:52 98.42 98.55 98.42 98.52 2.2K
15:53 98.50 98.54 98.50 98.54 3.7K
15:54 98.61 98.69 98.56 98.69 7.0K
15:55 98.69 98.79 98.69 98.73 6.4K
15:56 98.73 98.73 98.64 98.64 7.5K
15:57 98.68 98.75 98.66 98.66 11.5K
15:58 98.68 98.76 98.68 98.76 10.4K
15:59 98.75 98.79 98.73 98.79 14.1K
16:00 98.83 98.85 98.71 98.71 122.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음