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 97.08 99.88 97.08 97.64 10.1K
09:32 97.69 97.80 97.68 97.80 0.9K
09:33 97.80 97.80 97.76 97.76 0.2K
09:34 97.76 97.76 97.76 97.76 0.0K
09:35 97.80 97.80 97.80 97.80 0.1K
09:36 97.90 97.90 97.90 97.90 0.1K
09:37 97.90 97.90 97.90 97.90 0.3K
09:38 97.90 97.94 97.90 97.94 1.2K
09:39 97.94 97.97 97.94 97.97 0.5K
09:40 97.97 98.10 97.97 98.10 1.1K
09:41 98.10 98.14 98.08 98.08 0.5K
09:42 98.00 98.00 97.88 97.88 2.9K
09:43 97.88 97.88 97.88 97.88 0.2K
09:44 97.88 97.88 97.88 97.88 0.1K
09:45 97.88 97.88 97.60 97.60 0.6K
09:46 97.60 97.91 97.25 97.91 2.6K
09:47 97.91 97.91 97.70 97.70 0.1K
09:48 97.79 97.91 97.79 97.91 1.7K
09:49 97.96 97.96 97.90 97.96 1.9K
09:50 97.96 97.96 97.96 97.96 0.1K
09:51 97.81 97.88 97.81 97.88 2.4K
09:52 97.88 97.88 97.78 97.78 0.2K
09:53 97.78 97.78 97.78 97.78 0.5K
09:54 97.78 97.78 97.78 97.78 0.1K
09:55 97.78 97.78 97.68 97.68 0.5K
09:56 97.68 97.71 97.68 97.71 0.7K
09:57 97.84 98.08 97.84 98.08 5.3K
09:58 98.08 98.08 98.08 98.08 0.3K
09:59 98.10 98.10 98.00 98.05 1.9K
10:00 98.05 98.05 97.83 97.83 0.9K
10:01 97.89 98.13 97.89 97.98 6.9K
10:02 97.98 97.98 97.98 97.98 0.1K
10:03 97.98 97.98 97.98 97.98 0.7K
10:04 97.98 97.98 97.98 97.98 0.3K
10:05 97.98 97.98 97.88 97.88 0.1K
10:06 97.72 97.88 97.72 97.88 1.0K
10:07 97.77 97.89 97.77 97.89 0.6K
10:08 97.89 97.89 97.89 97.89 0.1K
10:09 97.89 97.90 97.78 97.90 1.0K
10:10 97.91 97.91 97.71 97.71 2.8K
10:11 97.71 97.73 97.70 97.73 1.1K
10:12 97.63 97.63 97.51 97.62 1.4K
10:13 97.51 97.51 97.33 97.33 1.7K
10:14 97.37 97.45 97.37 97.45 7.4K
10:15 97.45 97.45 97.45 97.45 0.3K
10:16 97.45 97.45 97.45 97.45 0.2K
10:17 97.29 97.29 97.29 97.29 0.9K
10:18 97.26 97.28 97.24 97.28 2.4K
10:19 97.28 97.33 97.28 97.33 0.3K
10:20 97.33 97.33 97.22 97.22 0.3K
10:21 97.31 97.31 97.31 97.31 0.7K
10:22 97.31 97.31 97.14 97.14 0.9K
10:23 97.07 97.08 97.07 97.08 0.2K
10:24 97.08 97.08 97.07 97.07 0.9K
10:25 97.07 97.07 96.96 97.00 5.6K
10:26 97.00 97.11 97.00 97.11 4.7K
10:27 97.18 97.18 97.18 97.18 1.6K
10:28 97.20 97.20 97.12 97.13 3.1K
10:29 97.02 97.02 97.02 97.02 0.6K
10:30 97.04 97.04 96.91 96.95 2.1K
10:31 96.95 97.19 96.95 97.19 4.3K
10:32 97.19 97.19 97.19 97.19 0.3K
10:33 97.19 97.23 97.19 97.23 0.8K
10:34 97.23 97.34 97.23 97.34 1.1K
10:35 97.34 97.35 97.34 97.35 0.9K
10:36 97.35 97.35 97.35 97.35 1.7K
10:37 97.35 97.35 97.35 97.35 1.1K
10:38 97.46 97.53 97.46 97.53 1.2K
10:39 97.53 97.53 97.53 97.53 0.1K
10:40 97.49 97.63 97.49 97.63 1.4K
10:41 97.63 97.81 97.63 97.81 1.2K
10:42 97.81 97.81 97.81 97.81 0.2K
10:43 97.81 97.86 97.81 97.86 0.5K
10:44 97.73 97.73 97.73 97.73 0.9K
10:45 97.73 97.93 97.73 97.93 1.7K
10:46 97.87 97.87 97.84 97.84 1.1K
10:47 97.84 97.84 97.84 97.84 1.0K
10:48 98.06 98.07 98.01 98.02 1.3K
10:49 98.02 98.03 98.02 98.03 0.2K
10:50 98.03 98.03 98.03 98.03 1.5K
10:51 97.98 97.98 97.90 97.90 0.8K
10:52 97.96 97.98 97.96 97.98 0.7K
10:53 97.98 98.00 97.98 98.00 0.5K
10:54 98.00 98.03 97.89 97.89 0.8K
10:55 98.10 98.23 98.10 98.23 3.8K
10:56 98.26 98.26 98.26 98.26 0.3K
10:57 98.26 98.26 98.26 98.26 0.2K
10:58 98.26 98.29 98.26 98.29 0.9K
10:59 98.11 98.11 98.09 98.09 1.7K
11:00 98.08 98.08 98.06 98.06 0.8K
11:01 98.12 98.12 98.12 98.12 0.2K
11:02 97.96 98.05 97.96 98.03 1.1K
11:03 97.97 97.98 97.97 97.98 0.8K
11:04 97.98 97.99 97.98 97.98 1.2K
11:05 97.98 97.98 97.89 97.94 1.3K
11:06 97.89 97.91 97.89 97.91 2.9K
11:07 97.91 97.91 97.85 97.91 2.7K
11:08 97.91 98.06 97.90 98.03 7.1K
11:09 98.03 98.03 98.03 98.03 0.8K
11:10 98.05 98.12 98.05 98.12 3.5K
11:11 98.12 98.13 98.12 98.12 2.5K
11:12 98.12 98.12 98.07 98.07 2.0K
11:13 98.07 98.10 98.07 98.10 0.9K
11:14 98.10 98.10 98.10 98.10 0.5K
11:15 98.10 98.19 98.10 98.11 1.8K
11:16 98.11 98.26 98.11 98.26 9.0K
11:17 98.21 98.21 98.21 98.21 0.2K
11:18 98.20 98.22 98.20 98.21 2.1K
11:19 98.21 98.21 98.11 98.14 5.1K
11:20 98.14 98.18 98.14 98.18 1.0K
11:21 98.15 98.15 98.07 98.09 3.6K
11:22 98.09 98.17 98.09 98.09 1.8K
11:23 98.09 98.17 98.09 98.14 2.1K
11:24 98.14 98.15 98.14 98.15 1.3K
11:25 98.15 98.15 98.15 98.15 0.4K
11:26 98.10 98.18 98.10 98.18 1.0K
11:27 98.10 98.23 98.10 98.23 1.0K
11:28 98.21 98.32 98.21 98.32 2.0K
11:29 98.32 98.37 98.32 98.37 1.6K
11:30 98.37 98.41 98.36 98.41 0.8K
11:31 98.36 98.36 98.31 98.31 2.4K
11:32 98.31 98.31 98.31 98.31 0.8K
11:33 98.31 98.33 98.29 98.29 2.7K
11:34 98.29 98.36 98.29 98.31 3.0K
11:35 98.30 98.36 98.30 98.36 5.6K
11:36 98.36 98.36 98.26 98.26 0.4K
11:37 98.26 98.34 98.26 98.34 1.4K
11:38 98.39 98.39 98.30 98.30 2.8K
11:39 98.36 98.37 98.36 98.37 1.5K
11:40 98.37 98.37 98.37 98.37 2.0K
11:41 98.24 98.36 98.24 98.36 3.1K
11:42 98.36 98.36 98.36 98.36 0.7K
11:43 98.36 98.37 98.26 98.26 1.1K
11:44 98.37 98.37 98.37 98.37 0.4K
11:45 98.26 98.26 98.26 98.26 0.2K
11:46 98.31 98.37 98.31 98.37 1.6K
11:47 98.37 98.37 98.27 98.27 1.1K
11:48 98.27 98.38 98.27 98.38 0.6K
11:49 98.38 98.38 98.23 98.23 4.3K
11:50 98.17 98.22 98.17 98.22 2.4K
11:51 98.22 98.28 98.22 98.28 2.0K
11:52 98.29 98.29 98.23 98.23 1.3K
11:53 98.26 98.26 98.19 98.19 2.0K
11:54 98.19 98.20 98.14 98.20 1.4K
11:55 98.20 98.20 98.20 98.20 0.4K
11:56 98.20 98.20 98.14 98.14 0.4K
11:57 98.13 98.13 98.10 98.10 1.2K
11:58 98.10 98.10 97.99 97.99 1.7K
11:59 98.00 98.02 97.98 98.01 9.3K
12:00 98.01 98.01 98.01 98.01 0.5K
12:01 97.94 98.11 97.94 98.08 4.0K
12:02 98.10 98.10 98.10 98.10 0.4K
12:03 98.10 98.10 98.10 98.10 0.0K
12:04 98.09 98.25 98.09 98.25 2.2K
12:05 98.25 98.34 98.25 98.34 1.1K
12:06 98.29 98.32 98.29 98.32 0.7K
12:07 98.29 98.36 98.29 98.36 1.3K
12:08 98.36 98.38 98.36 98.36 1.0K
12:09 98.36 98.43 98.36 98.43 0.6K
12:10 98.45 98.50 98.45 98.50 1.4K
12:11 98.50 98.50 98.50 98.50 1.3K
12:12 98.49 98.51 98.49 98.51 1.5K
12:13 98.52 98.62 98.52 98.62 1.1K
12:14 98.62 98.62 98.58 98.58 2.5K
12:15 98.58 98.60 98.58 98.60 0.8K
12:16 98.60 98.60 98.59 98.59 1.2K
12:17 98.55 98.61 98.55 98.61 1.6K
12:18 98.61 98.68 98.61 98.61 0.9K
12:19 98.59 98.59 98.52 98.52 4.8K
12:20 98.52 98.58 98.52 98.58 1.5K
12:21 98.50 98.56 98.50 98.56 1.0K
12:22 98.56 98.56 98.50 98.50 1.5K
12:23 98.50 98.53 98.50 98.53 0.7K
12:24 98.53 98.53 98.46 98.49 1.4K
12:25 98.49 98.49 98.49 98.49 0.8K
12:26 98.49 98.49 98.49 98.49 1.2K
12:27 98.49 98.54 98.49 98.54 0.7K
12:28 98.47 98.47 98.43 98.43 2.4K
12:29 98.43 98.43 98.43 98.43 0.4K
12:30 98.43 98.43 98.36 98.36 0.5K
12:31 98.49 98.49 98.40 98.40 2.3K
12:32 98.40 98.40 98.40 98.40 1.1K
12:33 98.40 98.40 98.40 98.40 0.7K
12:34 98.40 98.40 98.37 98.37 0.4K
12:35 98.37 98.37 98.37 98.37 0.5K
12:36 98.37 98.37 98.37 98.37 0.6K
12:37 98.37 98.57 98.37 98.57 1.0K
12:38 98.57 98.57 98.47 98.47 0.4K
12:39 98.47 98.54 98.47 98.54 0.8K
12:40 98.54 98.54 98.47 98.52 0.6K
12:41 98.57 98.57 98.57 98.57 1.8K
12:42 98.60 98.60 98.57 98.57 0.7K
12:43 98.57 98.57 98.57 98.57 0.9K
12:44 98.58 98.58 98.53 98.53 2.6K
12:45 98.53 98.57 98.53 98.57 0.7K
12:46 98.57 98.57 98.56 98.56 0.6K
12:47 98.56 98.56 98.51 98.51 2.2K
12:48 98.51 98.51 98.51 98.51 0.2K
12:49 98.51 98.51 98.38 98.38 1.0K
12:50 98.36 98.38 98.36 98.38 1.6K
12:51 98.38 98.49 98.38 98.45 1.3K
12:52 98.45 98.45 98.45 98.45 0.4K
12:53 98.45 98.45 98.39 98.39 0.4K
12:54 98.39 98.39 98.37 98.37 1.1K
12:55 98.37 98.37 98.37 98.37 0.5K
12:56 98.37 98.42 98.37 98.37 1.4K
12:57 98.37 98.37 98.25 98.25 1.1K
12:58 98.25 98.25 98.20 98.20 2.9K
12:59 98.20 98.20 98.14 98.14 0.4K
13:00 98.17 98.17 98.17 98.17 1.3K
13:01 98.17 98.21 98.17 98.21 1.5K
13:02 98.21 98.21 98.14 98.16 0.5K
13:03 98.21 98.26 98.21 98.26 4.0K
13:04 98.26 98.26 98.26 98.26 0.3K
13:05 98.26 98.34 98.26 98.34 4.2K
13:06 98.34 98.34 98.34 98.34 0.7K
13:07 98.34 98.35 98.34 98.35 1.4K
13:08 98.35 98.35 98.35 98.35 0.6K
13:09 98.35 98.36 98.35 98.36 1.1K
13:10 98.36 98.36 98.36 98.36 0.3K
13:11 98.36 98.36 98.31 98.31 2.7K
13:12 98.31 98.31 98.27 98.27 0.5K
13:13 98.27 98.28 98.27 98.28 0.5K
13:14 98.39 98.42 98.39 98.42 6.0K
13:15 98.42 98.47 98.42 98.45 1.9K
13:16 98.45 98.45 98.45 98.45 0.4K
13:17 98.45 98.49 98.45 98.49 0.6K
13:18 98.49 98.68 98.49 98.68 3.9K
13:19 98.68 98.68 98.68 98.68 0.4K
13:20 98.68 98.71 98.68 98.71 0.7K
13:21 98.71 98.72 98.71 98.72 0.6K
13:22 98.73 98.73 98.73 98.73 0.5K
13:23 98.75 98.75 98.73 98.73 0.6K
13:24 98.63 98.69 98.63 98.69 0.6K
13:25 98.69 98.69 98.68 98.68 1.2K
13:26 98.68 98.68 98.68 98.68 1.7K
13:27 98.68 98.75 98.68 98.75 1.1K
13:28 98.75 98.75 98.68 98.68 0.9K
13:29 98.61 98.65 98.61 98.65 3.5K
13:30 98.65 98.65 98.65 98.65 0.6K
13:31 98.65 98.65 98.65 98.65 3.0K
13:32 98.65 98.65 98.65 98.65 0.2K
13:33 98.65 98.74 98.65 98.68 9.3K
13:34 98.68 98.75 98.68 98.75 1.3K
13:35 98.75 98.75 98.74 98.74 0.6K
13:36 98.74 98.79 98.74 98.75 4.5K
13:37 98.75 98.81 98.75 98.81 2.9K
13:38 98.81 98.88 98.81 98.82 0.4K
13:39 98.82 98.85 98.82 98.85 0.6K
13:40 98.89 98.89 98.83 98.83 0.5K
13:41 98.83 98.93 98.83 98.93 3.5K
13:42 98.93 98.93 98.93 98.93 0.8K
13:43 98.93 98.94 98.91 98.94 1.8K
13:44 98.94 98.94 98.86 98.86 0.7K
13:45 98.93 98.93 98.84 98.84 1.1K
13:46 98.84 98.93 98.84 98.93 1.0K
13:47 98.93 98.93 98.82 98.84 1.0K
13:48 98.89 98.95 98.89 98.95 2.8K
13:49 98.95 98.96 98.95 98.96 3.2K
13:50 98.96 98.96 98.96 98.96 2.2K
13:51 98.96 98.96 98.96 98.96 0.8K
13:52 98.96 98.98 98.96 98.96 1.8K
13:53 98.96 98.96 98.96 98.96 0.4K
13:54 98.96 99.12 98.96 99.12 3.0K
13:55 99.12 99.12 99.11 99.11 0.6K
13:56 99.11 99.16 99.08 99.16 1.1K
13:57 99.16 99.17 99.16 99.17 0.5K
13:58 99.17 99.22 99.17 99.20 1.5K
13:59 99.20 99.20 99.19 99.19 3.6K
14:00 99.06 99.07 99.06 99.07 3.8K
14:01 98.99 98.99 98.99 98.99 0.5K
14:02 99.00 99.00 98.97 98.99 3.1K
14:03 98.99 98.99 98.99 98.99 0.8K
14:04 98.99 98.99 98.87 98.87 0.3K
14:05 98.87 98.96 98.87 98.96 2.6K
14:06 98.96 98.96 98.96 98.96 0.7K
14:07 98.96 98.96 98.96 98.96 0.4K
14:08 98.96 98.96 98.87 98.87 1.9K
14:09 98.87 98.87 98.86 98.87 0.9K
14:10 98.87 98.89 98.87 98.89 4.2K
14:11 98.89 98.89 98.78 98.81 2.3K
14:12 98.81 98.81 98.81 98.81 0.9K
14:13 98.81 98.82 98.81 98.82 0.9K
14:14 98.82 98.82 98.82 98.82 0.8K
14:15 98.82 98.82 98.82 98.82 2.0K
14:16 98.82 98.82 98.82 98.82 1.7K
14:17 98.82 98.83 98.82 98.83 3.7K
14:18 98.83 98.83 98.83 98.83 0.4K
14:19 98.83 98.83 98.74 98.74 3.0K
14:20 98.74 98.74 98.70 98.70 1.2K
14:21 98.70 98.72 98.64 98.64 1.1K
14:22 98.64 98.65 98.63 98.64 2.6K
14:23 98.64 98.64 98.64 98.64 2.5K
14:24 98.64 98.70 98.64 98.70 4.6K
14:25 98.72 98.72 98.72 98.72 1.6K
14:26 98.72 98.72 98.72 98.72 0.5K
14:27 98.72 98.72 98.65 98.65 0.7K
14:28 98.65 98.71 98.65 98.71 0.9K
14:29 98.70 98.70 98.70 98.70 1.0K
14:30 98.70 98.78 98.70 98.78 2.9K
14:31 98.78 98.78 98.78 98.78 0.4K
14:32 98.78 98.80 98.78 98.80 1.7K
14:33 98.87 98.87 98.82 98.86 3.7K
14:34 98.86 98.87 98.85 98.87 1.7K
14:35 98.91 98.91 98.88 98.88 3.2K
14:36 98.88 98.88 98.88 98.88 0.3K
14:37 98.88 98.88 98.84 98.84 0.7K
14:38 98.84 98.84 98.82 98.82 0.8K
14:39 98.82 98.87 98.82 98.87 1.3K
14:40 98.87 98.87 98.87 98.87 0.3K
14:41 98.87 98.88 98.83 98.83 1.0K
14:42 98.90 98.91 98.90 98.90 2.7K
14:43 98.90 98.90 98.87 98.87 1.0K
14:44 98.87 98.90 98.87 98.90 2.2K
14:45 98.90 98.96 98.90 98.96 1.2K
14:46 98.96 98.96 98.80 98.80 4.3K
14:47 98.80 98.85 98.78 98.78 0.8K
14:48 98.82 98.82 98.82 98.82 0.5K
14:49 98.82 98.82 98.76 98.78 2.7K
14:50 98.79 98.79 98.79 98.79 0.8K
14:51 98.79 98.81 98.76 98.81 3.6K
14:52 98.80 98.80 98.75 98.75 3.8K
14:53 98.75 98.91 98.75 98.91 1.3K
14:54 98.91 98.91 98.91 98.91 2.6K
14:55 98.91 98.91 98.91 98.91 0.5K
14:56 98.90 98.97 98.90 98.93 2.9K
14:57 98.93 99.02 98.93 99.00 3.2K
14:58 99.00 99.00 99.00 99.00 0.5K
14:59 99.01 99.01 98.97 98.97 5.0K
15:00 98.96 98.96 98.89 98.89 1.2K
15:01 98.89 98.91 98.89 98.91 0.5K
15:02 98.89 98.90 98.89 98.90 0.6K
15:03 98.91 98.91 98.89 98.89 3.4K
15:04 98.89 98.94 98.89 98.94 4.7K
15:05 98.94 98.94 98.94 98.94 0.4K
15:06 98.94 98.94 98.89 98.89 0.5K
15:07 98.92 98.93 98.91 98.91 3.3K
15:08 98.91 98.91 98.89 98.89 7.5K
15:09 98.89 98.89 98.83 98.83 1.7K
15:10 98.83 98.86 98.82 98.82 4.9K
15:11 98.82 98.85 98.70 98.75 3.7K
15:12 98.84 98.84 98.83 98.83 7.5K
15:13 98.83 98.87 98.83 98.87 1.1K
15:14 98.80 98.87 98.80 98.87 6.0K
15:15 98.87 98.87 98.84 98.84 4.8K
15:16 98.84 98.86 98.83 98.86 4.0K
15:17 98.86 98.87 98.83 98.87 2.9K
15:18 98.85 98.85 98.85 98.85 3.8K
15:19 98.89 98.89 98.89 98.89 3.7K
15:20 98.89 98.93 98.86 98.93 10.9K
15:21 98.93 98.93 98.91 98.93 3.0K
15:22 98.93 98.93 98.88 98.88 6.3K
15:23 98.87 98.87 98.87 98.87 1.7K
15:24 98.82 98.82 98.71 98.71 4.7K
15:25 98.66 98.69 98.66 98.69 3.0K
15:26 98.70 98.70 98.65 98.65 3.5K
15:27 98.65 98.65 98.61 98.61 3.1K
15:28 98.61 98.69 98.61 98.65 5.7K
15:29 98.66 98.72 98.66 98.72 4.8K
15:30 98.72 98.72 98.63 98.63 3.8K
15:31 98.63 98.63 98.62 98.62 4.1K
15:32 98.62 98.74 98.62 98.71 6.8K
15:33 98.67 98.70 98.67 98.69 3.5K
15:34 98.68 98.68 98.61 98.66 6.2K
15:35 98.66 98.66 98.60 98.60 5.0K
15:36 98.58 98.60 98.54 98.56 14.8K
15:37 98.56 98.56 98.55 98.55 5.7K
15:38 98.59 98.59 98.56 98.59 4.7K
15:39 98.56 98.56 98.54 98.54 8.7K
15:40 98.48 98.53 98.48 98.48 10.2K
15:41 98.48 98.48 98.35 98.35 5.9K
15:42 98.40 98.42 98.35 98.42 11.7K
15:43 98.41 98.52 98.39 98.52 13.6K
15:44 98.49 98.49 98.41 98.44 4.6K
15:45 98.44 98.44 98.41 98.43 3.9K
15:46 98.36 98.36 98.23 98.26 12.8K
15:47 98.34 98.39 98.34 98.39 15.1K
15:48 98.39 98.39 98.28 98.30 9.1K
15:49 98.39 98.50 98.36 98.50 12.9K
15:50 98.54 98.70 98.54 98.70 9.9K
15:51 98.61 98.67 98.61 98.61 19.1K
15:52 98.61 98.67 98.60 98.61 11.9K
15:53 98.56 98.61 98.52 98.61 26.0K
15:54 98.56 98.61 98.55 98.60 18.1K
15:55 98.60 98.69 98.59 98.62 22.4K
15:56 98.51 98.54 98.45 98.53 26.8K
15:57 98.54 98.54 98.41 98.47 28.5K
15:58 98.48 98.58 98.48 98.51 32.5K
15:59 98.52 98.52 98.43 98.43 34.1K
16:00 98.36 98.56 98.36 98.53 149.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음