DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.49
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 100.70 100.70 100.01 100.39 2.9K
09:32 100.39 100.52 100.39 100.52 0.8K
09:33 100.75 100.75 100.75 100.75 0.8K
09:34 100.75 100.75 100.26 100.26 0.7K
09:35 100.26 100.43 100.03 100.03 1.1K
09:36 100.19 100.35 100.19 100.35 0.2K
09:37 100.35 100.35 100.35 100.35 0.6K
09:38 100.35 100.77 100.35 100.41 1.3K
09:39 100.41 100.66 100.41 100.66 0.4K
09:40 100.66 100.66 100.66 100.66 0.2K
09:41 100.66 100.66 100.66 100.66 0.2K
09:42 100.66 100.66 100.66 100.66 0.0K
09:43 100.66 100.66 100.66 100.66 0.2K
09:44 100.29 100.49 100.29 100.49 1.3K
09:45 100.49 100.49 100.49 100.49 0.1K
09:46 100.49 100.49 100.43 100.43 0.7K
09:47 100.08 100.08 100.08 100.08 0.3K
09:48 100.08 100.08 100.08 100.08 0.2K
09:49 100.34 100.34 100.34 100.34 0.2K
09:50 100.05 100.05 100.05 100.05 0.6K
09:51 100.05 100.23 100.05 100.23 0.6K
09:52 100.23 100.23 100.23 100.23 0.2K
09:53 100.23 100.73 100.23 100.73 3.2K
09:54 100.73 100.73 100.73 100.73 0.1K
09:55 100.78 100.78 100.78 100.78 0.5K
09:56 100.96 100.96 100.87 100.87 0.4K
09:57 100.94 100.94 100.83 100.89 1.5K
09:58 100.89 100.89 100.89 100.89 0.3K
09:59 100.89 100.89 100.89 100.89 1.8K
10:00 100.89 100.92 100.89 100.92 1.1K
10:01 100.87 100.87 100.87 100.87 1.0K
10:02 100.99 100.99 100.99 100.99 1.1K
10:03 101.07 101.07 100.98 100.99 0.5K
10:04 100.99 101.12 100.99 101.02 1.0K
10:05 101.02 101.10 101.02 101.10 1.2K
10:06 101.05 101.08 101.05 101.08 2.2K
10:07 101.08 101.10 101.08 101.10 0.8K
10:08 101.10 101.12 101.10 101.12 0.5K
10:09 101.22 101.22 101.22 101.22 1.8K
10:10 101.22 101.22 101.01 101.01 1.9K
10:11 101.01 101.07 100.95 101.07 0.6K
10:12 101.00 101.05 101.00 101.05 0.8K
10:13 101.01 101.01 100.95 100.95 1.5K
10:14 100.95 100.95 100.86 100.86 0.6K
10:15 100.86 100.86 100.86 100.86 0.6K
10:16 100.86 100.86 100.73 100.82 1.7K
10:17 100.82 100.86 100.82 100.86 0.6K
10:18 100.86 100.92 100.86 100.92 0.7K
10:19 100.92 100.92 100.79 100.79 1.3K
10:20 100.79 100.79 100.75 100.75 1.1K
10:21 100.75 100.75 100.68 100.68 0.6K
10:22 100.65 100.70 100.65 100.70 0.5K
10:23 100.70 100.71 100.56 100.71 1.2K
10:24 100.67 100.67 100.67 100.67 1.7K
10:25 100.69 100.69 100.66 100.66 0.7K
10:26 100.69 100.69 100.66 100.66 0.7K
10:27 100.66 100.66 100.56 100.65 0.9K
10:28 100.66 100.72 100.66 100.72 1.2K
10:29 100.69 100.72 100.69 100.72 1.2K
10:30 100.65 100.65 100.65 100.65 0.4K
10:31 100.65 100.65 100.65 100.65 0.5K
10:32 100.65 100.65 100.59 100.59 1.1K
10:33 100.69 100.78 100.69 100.78 3.1K
10:34 100.78 100.78 100.71 100.71 0.3K
10:35 100.71 100.74 100.71 100.74 1.0K
10:36 100.74 100.74 100.73 100.73 0.3K
10:37 100.73 100.99 100.65 100.99 7.0K
10:38 100.88 100.96 100.78 100.78 4.4K
10:39 100.78 100.82 100.78 100.82 0.7K
10:40 100.82 100.82 100.78 100.82 0.5K
10:41 100.82 100.82 100.82 100.82 0.9K
10:42 100.82 100.82 100.72 100.72 0.8K
10:43 100.72 100.72 100.70 100.72 1.1K
10:44 100.72 100.72 100.55 100.63 2.2K
10:45 100.63 100.63 100.63 100.63 0.5K
10:46 100.63 100.66 100.63 100.66 0.3K
10:47 100.66 100.74 100.66 100.74 0.6K
10:48 100.66 100.77 100.66 100.76 1.4K
10:49 100.67 100.67 100.67 100.67 0.8K
10:50 100.66 100.66 100.66 100.66 2.0K
10:51 100.66 100.71 100.66 100.71 1.5K
10:52 100.64 100.64 100.64 100.64 0.9K
10:53 100.64 100.64 100.64 100.64 0.5K
10:54 100.64 100.64 100.63 100.63 0.5K
10:55 100.59 100.65 100.58 100.58 3.9K
10:56 100.63 100.63 100.57 100.58 1.8K
10:57 100.58 100.62 100.58 100.62 1.2K
10:58 100.62 100.62 100.57 100.57 0.3K
10:59 100.57 100.70 100.57 100.69 1.7K
11:00 100.80 100.80 100.79 100.79 1.0K
11:01 100.79 100.87 100.79 100.79 3.0K
11:02 100.77 100.77 100.77 100.77 1.5K
11:03 100.77 100.77 100.72 100.72 0.4K
11:04 100.72 100.84 100.72 100.83 1.2K
11:05 100.87 101.01 100.87 100.99 3.1K
11:06 100.99 101.09 100.99 101.09 1.2K
11:07 101.10 101.11 101.10 101.11 0.7K
11:08 101.11 101.18 101.11 101.18 0.9K
11:09 101.18 101.18 101.18 101.18 1.2K
11:10 101.18 101.35 101.18 101.35 10.2K
11:11 101.35 101.35 101.35 101.35 0.4K
11:12 101.35 101.39 101.35 101.39 1.2K
11:13 101.39 101.39 101.34 101.34 8.7K
11:14 101.34 101.34 101.27 101.27 3.5K
11:15 101.27 101.27 101.26 101.26 1.3K
11:16 101.26 101.26 101.26 101.26 0.0K
11:17 101.31 101.35 101.26 101.26 2.2K
11:18 101.26 101.36 101.26 101.36 0.3K
11:19 101.45 101.45 101.45 101.45 1.3K
11:20 101.38 101.38 101.36 101.36 0.4K
11:21 101.36 101.45 101.36 101.43 2.6K
11:22 101.48 101.51 101.48 101.51 1.1K
11:23 101.43 101.52 101.43 101.52 1.3K
11:24 101.52 101.52 101.51 101.52 23.5K
11:25 101.51 101.52 101.35 101.35 5.6K
11:26 101.35 101.40 101.35 101.40 1.5K
11:27 101.40 101.40 101.33 101.33 0.2K
11:28 101.36 101.36 101.33 101.33 6.8K
11:29 101.33 101.37 101.33 101.37 1.1K
11:30 101.42 101.63 101.42 101.63 2.2K
11:31 101.55 101.65 101.55 101.65 1.2K
11:32 101.65 101.65 101.65 101.65 0.5K
11:33 101.65 101.65 101.63 101.63 0.8K
11:34 101.60 101.60 101.60 101.60 0.3K
11:35 101.69 101.69 101.69 101.69 0.4K
11:36 101.80 101.81 101.77 101.77 4.4K
11:37 101.77 101.77 101.76 101.76 1.2K
11:38 101.76 101.76 101.76 101.76 0.3K
11:39 101.85 101.93 101.85 101.89 5.9K
11:40 101.89 101.89 101.89 101.89 0.1K
11:41 101.87 101.87 101.87 101.87 2.2K
11:42 101.87 101.87 101.87 101.87 0.3K
11:43 101.87 101.94 101.87 101.94 1.4K
11:44 101.94 101.94 101.94 101.94 0.3K
11:45 101.94 101.94 101.93 101.94 0.6K
11:46 101.95 101.95 101.87 101.94 0.8K
11:47 101.95 101.96 101.95 101.96 1.3K
11:48 101.96 101.96 101.96 101.96 1.0K
11:49 101.96 101.96 101.86 101.86 2.4K
11:50 101.86 101.86 101.86 101.86 1.9K
11:51 101.86 101.88 101.82 101.88 8.7K
11:52 101.86 101.86 101.86 101.86 1.8K
11:53 101.85 101.85 101.74 101.77 7.4K
11:54 101.77 101.81 101.77 101.81 0.7K
11:55 101.81 101.82 101.78 101.78 1.8K
11:56 101.78 101.78 101.76 101.76 0.3K
11:57 101.76 101.83 101.76 101.77 12.7K
11:58 101.77 101.77 101.53 101.53 6.4K
11:59 101.54 101.54 101.51 101.51 0.3K
12:00 101.51 101.51 101.51 101.51 0.4K
12:01 101.51 101.66 101.51 101.66 1.5K
12:02 101.76 101.77 101.76 101.77 0.8K
12:03 101.77 101.77 101.77 101.77 0.0K
12:04 101.77 101.77 101.77 101.77 0.3K
12:05 101.76 101.76 101.75 101.75 0.8K
12:06 101.75 101.75 101.53 101.53 4.5K
12:07 101.53 101.53 101.41 101.41 2.0K
12:08 101.41 101.41 101.41 101.41 0.3K
12:09 101.41 101.41 101.41 101.41 0.4K
12:10 101.47 101.57 101.47 101.57 0.7K
12:11 101.57 101.62 101.55 101.62 2.2K
12:12 101.62 101.62 101.62 101.62 0.2K
12:13 101.58 101.62 101.58 101.62 2.1K
12:14 101.62 101.62 101.62 101.62 0.1K
12:15 101.62 101.62 101.62 101.62 0.1K
12:16 101.62 101.64 101.62 101.64 1.3K
12:17 101.64 101.64 101.64 101.64 1.0K
12:18 101.64 101.64 101.64 101.64 0.1K
12:19 101.64 101.68 101.64 101.67 0.5K
12:20 101.67 101.75 101.67 101.75 1.5K
12:21 101.75 101.75 101.75 101.75 0.3K
12:22 101.75 101.75 101.75 101.75 0.0K
12:23 101.75 101.79 101.75 101.79 1.4K
12:24 101.79 101.81 101.79 101.81 1.2K
12:25 101.81 101.81 101.75 101.75 6.3K
12:26 101.75 101.75 101.72 101.73 5.4K
12:27 101.73 101.73 101.64 101.64 2.9K
12:28 101.64 101.66 101.64 101.66 0.4K
12:29 101.57 101.66 101.57 101.66 0.9K
12:30 101.66 101.66 101.56 101.56 0.6K
12:31 101.56 101.56 101.52 101.52 0.6K
12:32 101.52 101.55 101.52 101.53 1.2K
12:33 101.53 101.53 101.53 101.53 0.2K
12:34 101.53 101.53 101.51 101.51 2.4K
12:35 101.52 101.52 101.52 101.52 0.5K
12:36 101.52 101.55 101.52 101.55 2.6K
12:37 101.55 101.57 101.55 101.57 1.8K
12:38 101.57 101.57 101.57 101.57 0.3K
12:39 101.57 101.57 101.57 101.57 0.6K
12:40 101.57 101.57 101.57 101.57 0.1K
12:41 101.57 101.57 101.57 101.57 0.2K
12:42 101.57 101.67 101.57 101.67 2.5K
12:43 101.67 101.68 101.67 101.68 0.6K
12:44 101.68 101.68 101.68 101.68 0.3K
12:45 101.68 101.68 101.62 101.68 0.8K
12:46 101.68 101.68 101.65 101.65 1.5K
12:47 101.67 101.70 101.67 101.70 1.9K
12:48 101.70 101.70 101.70 101.70 1.4K
12:49 101.70 101.73 101.67 101.73 0.4K
12:50 101.73 101.78 101.73 101.78 1.4K
12:51 101.78 101.78 101.77 101.77 0.3K
12:52 101.77 101.77 101.72 101.72 1.3K
12:53 101.72 101.84 101.72 101.84 1.2K
12:54 101.77 101.82 101.77 101.77 0.9K
12:55 101.77 101.81 101.69 101.69 5.1K
12:56 101.69 101.69 101.69 101.69 0.1K
12:57 101.69 101.78 101.69 101.78 1.1K
12:58 101.79 101.79 101.69 101.69 0.9K
12:59 101.69 101.80 101.69 101.80 2.5K
13:00 101.80 101.80 101.80 101.80 0.6K
13:01 101.76 101.77 101.76 101.77 1.0K
13:02 101.77 101.77 101.77 101.77 0.2K
13:03 101.77 101.77 101.77 101.77 1.5K
13:04 101.89 101.93 101.89 101.93 1.4K
13:05 101.93 101.99 101.93 101.99 1.9K
13:06 101.99 102.05 101.98 102.05 0.7K
13:07 102.05 102.05 101.99 102.02 1.5K
13:08 101.99 102.04 101.99 102.04 1.5K
13:09 102.04 102.09 102.04 102.09 0.4K
13:10 102.04 102.04 102.04 102.04 3.5K
13:11 102.04 102.04 102.04 102.04 0.0K
13:12 102.04 102.05 102.04 102.05 0.3K
13:13 102.05 102.05 102.05 102.05 0.5K
13:14 102.05 102.05 102.05 102.05 1.0K
13:15 102.05 102.16 102.05 102.16 2.5K
13:16 102.19 102.19 102.13 102.13 1.3K
13:17 102.13 102.24 102.13 102.24 1.1K
13:18 102.24 102.24 102.17 102.17 0.6K
13:19 102.23 102.23 102.17 102.17 1.0K
13:20 102.21 102.21 102.21 102.21 0.5K
13:21 102.21 102.21 102.16 102.16 2.4K
13:22 102.12 102.12 102.06 102.11 8.4K
13:23 102.11 102.11 102.07 102.07 5.2K
13:24 102.07 102.07 102.01 102.01 0.6K
13:25 102.01 102.06 102.01 102.06 0.8K
13:26 102.06 102.06 102.06 102.06 0.5K
13:27 102.06 102.06 101.98 101.98 1.5K
13:28 101.98 102.02 101.98 102.02 2.3K
13:29 101.98 102.01 101.98 102.01 1.8K
13:30 102.01 102.01 102.01 102.01 0.1K
13:31 102.00 102.00 101.92 101.92 2.2K
13:32 101.92 101.99 101.92 101.99 3.4K
13:33 101.99 101.99 101.99 101.99 0.2K
13:34 101.99 101.99 101.92 101.92 0.2K
13:35 101.84 101.90 101.84 101.90 9.1K
13:36 101.91 101.91 101.91 101.91 1.1K
13:37 101.91 101.97 101.91 101.97 0.7K
13:38 101.97 101.97 101.91 101.91 0.2K
13:39 101.91 101.93 101.90 101.90 1.1K
13:40 101.90 101.93 101.90 101.93 0.5K
13:41 101.93 101.96 101.93 101.96 0.9K
13:42 101.96 101.96 101.96 101.96 0.9K
13:43 102.00 102.00 101.87 101.87 1.0K
13:44 101.94 101.94 101.91 101.91 5.6K
13:45 101.91 101.91 101.90 101.90 1.7K
13:46 101.90 101.91 101.90 101.91 0.9K
13:47 101.97 101.97 101.97 101.97 0.3K
13:48 102.00 102.00 101.98 101.98 1.3K
13:49 101.99 101.99 101.92 101.92 0.5K
13:50 101.98 101.99 101.92 101.95 2.6K
13:51 102.04 102.04 101.98 101.98 1.4K
13:52 101.98 102.04 101.96 101.96 8.3K
13:53 101.92 101.96 101.88 101.88 7.0K
13:54 101.87 101.87 101.76 101.76 6.4K
13:55 101.76 101.83 101.76 101.81 2.4K
13:56 101.81 101.82 101.81 101.82 0.2K
13:57 101.82 101.83 101.82 101.83 2.2K
13:58 101.83 101.83 101.83 101.83 0.5K
13:59 101.87 101.89 101.87 101.89 1.0K
14:00 101.90 101.90 101.89 101.89 3.7K
14:01 101.82 101.95 101.82 101.86 8.3K
14:02 101.86 101.86 101.85 101.85 0.5K
14:03 102.02 102.02 101.93 101.93 1.7K
14:04 101.93 101.93 101.92 101.92 1.1K
14:05 101.92 101.92 101.90 101.90 0.6K
14:06 101.99 101.99 101.79 101.84 1.8K
14:07 101.84 101.84 101.48 101.48 4.2K
14:08 101.47 101.52 101.47 101.52 2.1K
14:09 101.52 101.53 101.30 101.30 2.2K
14:10 101.30 101.30 101.30 101.30 0.3K
14:11 101.30 101.31 101.28 101.29 19.8K
14:12 101.34 101.34 101.31 101.31 2.5K
14:13 101.31 101.31 101.12 101.18 12.1K
14:14 101.18 101.18 101.18 101.18 3.7K
14:15 101.09 101.16 101.08 101.16 1.7K
14:16 101.16 101.16 100.99 100.99 0.7K
14:17 100.99 100.99 100.91 100.91 5.3K
14:18 100.91 101.14 100.91 101.13 3.9K
14:19 101.15 101.16 101.15 101.15 2.7K
14:20 101.15 101.15 101.15 101.15 0.7K
14:21 101.16 101.16 101.09 101.09 5.8K
14:22 101.07 101.08 101.07 101.08 1.3K
14:23 101.08 101.08 100.99 100.99 1.9K
14:24 100.99 100.99 100.99 100.99 0.3K
14:25 100.99 101.05 100.99 101.00 4.6K
14:26 100.89 101.00 100.89 101.00 1.2K
14:27 101.00 101.03 101.00 101.03 0.5K
14:28 101.03 101.03 101.03 101.03 0.4K
14:29 101.03 101.03 101.03 101.03 0.3K
14:30 101.01 101.01 100.94 100.94 1.3K
14:31 100.94 101.01 100.94 101.01 0.6K
14:32 101.01 101.08 100.97 101.08 1.5K
14:33 101.04 101.06 101.04 101.06 5.2K
14:34 101.06 101.06 101.06 101.06 0.5K
14:35 101.09 101.12 101.08 101.08 8.6K
14:36 101.08 101.08 100.91 100.93 14.3K
14:37 100.93 101.03 100.93 101.03 4.9K
14:38 101.03 101.06 101.03 101.06 1.1K
14:39 101.06 101.22 101.06 101.22 3.0K
14:40 101.14 101.17 101.10 101.17 4.2K
14:41 101.17 101.32 101.17 101.32 1.7K
14:42 101.33 101.41 101.33 101.41 1.4K
14:43 101.57 101.66 101.57 101.57 12.1K
14:44 101.57 101.57 101.53 101.53 2.5K
14:45 101.53 101.55 101.53 101.54 2.9K
14:46 101.54 101.54 101.42 101.42 0.9K
14:47 101.42 101.42 101.13 101.13 2.8K
14:48 101.13 101.13 100.86 100.86 1.7K
14:49 100.86 101.07 100.86 101.07 0.8K
14:50 100.95 100.95 100.89 100.89 2.1K
14:51 101.04 101.18 101.04 101.05 7.8K
14:52 101.05 101.05 101.01 101.01 1.1K
14:53 101.01 101.01 100.91 100.91 0.9K
14:54 100.87 100.97 100.87 100.96 3.1K
14:55 100.96 101.09 100.96 101.09 0.7K
14:56 101.15 101.28 101.15 101.28 2.6K
14:57 101.28 101.30 101.26 101.26 2.4K
14:58 101.26 101.57 101.26 101.57 5.4K
14:59 101.58 101.59 101.58 101.58 1.4K
15:00 101.58 101.58 101.48 101.48 1.4K
15:01 101.46 101.52 101.42 101.47 2.7K
15:02 101.47 101.56 101.47 101.53 2.6K
15:03 101.53 101.53 101.48 101.48 1.1K
15:04 101.48 101.49 101.48 101.49 0.6K
15:05 101.48 101.49 101.48 101.49 0.8K
15:06 101.49 101.49 101.45 101.46 2.1K
15:07 101.46 101.46 101.46 101.46 0.5K
15:08 101.46 101.46 101.39 101.45 1.3K
15:09 101.45 101.47 101.45 101.47 4.8K
15:10 101.47 101.50 101.47 101.50 1.2K
15:11 101.50 101.50 101.44 101.44 3.4K
15:12 101.40 101.40 101.37 101.39 3.6K
15:13 101.34 101.34 101.29 101.32 9.0K
15:14 101.19 101.29 101.19 101.29 2.9K
15:15 101.21 101.23 101.21 101.23 1.3K
15:16 101.26 101.26 101.22 101.22 2.3K
15:17 101.19 101.19 101.16 101.16 1.5K
15:18 101.10 101.24 101.10 101.24 4.5K
15:19 101.22 101.22 101.14 101.14 2.0K
15:20 101.15 101.27 101.15 101.27 1.6K
15:21 101.27 101.27 101.27 101.27 0.4K
15:22 101.27 101.33 101.23 101.33 4.0K
15:23 101.33 101.33 101.30 101.30 0.9K
15:24 101.31 101.31 101.29 101.30 3.4K
15:25 101.26 101.27 101.20 101.26 2.3K
15:26 101.25 101.25 101.12 101.12 2.3K
15:27 101.12 101.17 101.07 101.07 4.6K
15:28 101.07 101.07 101.00 101.00 2.1K
15:29 101.00 101.03 100.97 101.03 1.3K
15:30 101.04 101.05 101.00 101.05 4.1K
15:31 101.07 101.08 101.02 101.08 2.7K
15:32 101.08 101.08 101.03 101.03 2.3K
15:33 101.03 101.03 101.00 101.00 2.5K
15:34 101.00 101.12 101.00 101.12 5.1K
15:35 101.02 101.03 101.00 101.03 4.8K
15:36 101.01 101.01 101.00 101.00 2.3K
15:37 101.00 101.04 101.00 101.04 2.1K
15:38 101.04 101.22 101.04 101.22 2.1K
15:39 101.21 101.21 101.14 101.14 3.1K
15:40 101.14 101.19 101.12 101.12 2.0K
15:41 101.12 101.17 101.12 101.15 3.8K
15:42 101.15 101.17 101.12 101.16 6.2K
15:43 101.20 101.55 101.20 101.55 5.1K
15:44 101.55 101.64 101.55 101.64 5.5K
15:45 101.64 101.64 101.58 101.58 11.6K
15:46 101.49 101.61 101.49 101.61 6.7K
15:47 101.62 101.64 101.39 101.46 13.1K
15:48 101.41 101.41 101.30 101.30 4.0K
15:49 101.28 101.33 101.28 101.33 5.1K
15:50 101.39 101.39 101.28 101.28 3.6K
15:51 101.20 101.20 101.03 101.09 4.3K
15:52 101.14 101.15 101.02 101.11 10.3K
15:53 101.08 101.21 101.08 101.21 5.0K
15:54 101.22 101.32 101.22 101.25 5.5K
15:55 101.25 101.29 101.21 101.24 12.1K
15:56 101.09 101.09 100.98 101.06 10.1K
15:57 101.07 101.25 101.04 101.25 34.4K
15:58 101.32 101.32 101.24 101.31 18.9K
15:59 101.35 101.46 101.35 101.46 40.2K
16:00 101.43 101.45 101.33 101.38 258.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음