DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.49
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 101.02 101.02 100.89 100.89 3.8K
09:32 100.89 100.89 100.89 100.89 0.2K
09:33 100.89 100.89 100.62 100.62 1.2K
09:34 100.62 100.62 100.62 100.62 0.6K
09:35 100.62 100.62 100.62 100.62 0.3K
09:36 100.62 100.62 100.62 100.62 0.3K
09:37 100.62 100.62 100.62 100.62 0.0K
09:38 101.16 101.16 101.16 101.16 0.1K
09:39 101.16 101.16 101.16 101.16 0.0K
09:40 101.16 101.16 101.16 101.16 0.1K
09:41 101.16 101.47 101.16 101.47 1.9K
09:42 101.47 101.59 101.47 101.58 1.9K
09:43 101.58 101.58 101.58 101.58 0.3K
09:44 101.39 101.39 101.33 101.33 2.2K
09:45 101.33 101.33 101.33 101.33 0.2K
09:46 101.29 101.43 101.29 101.43 2.5K
09:47 101.44 101.44 101.44 101.44 0.1K
09:48 101.44 101.44 101.44 101.44 0.5K
09:49 101.44 101.44 101.25 101.25 0.3K
09:50 101.27 101.27 101.27 101.27 0.1K
09:51 101.20 101.20 100.91 100.91 3.8K
09:52 101.10 101.10 101.10 101.10 0.3K
09:53 101.10 101.10 101.07 101.07 0.3K
09:54 101.07 101.09 101.07 101.09 0.6K
09:55 101.09 101.09 100.95 100.98 1.2K
09:56 100.98 100.98 100.98 100.98 0.0K
09:57 100.98 100.98 100.98 100.98 0.2K
09:58 101.00 101.20 101.00 101.20 1.7K
09:59 101.20 101.20 101.04 101.04 3.1K
10:00 101.04 101.04 101.03 101.03 1.4K
10:01 101.07 101.07 101.06 101.06 1.4K
10:02 101.06 101.25 101.06 101.25 1.0K
10:03 101.33 101.33 101.28 101.28 2.4K
10:04 101.28 101.28 101.18 101.18 0.3K
10:05 101.14 101.14 101.14 101.14 2.4K
10:06 101.14 101.33 101.14 101.33 0.9K
10:07 101.33 101.36 101.33 101.36 0.6K
10:08 101.36 101.36 101.36 101.36 0.2K
10:09 101.36 101.36 101.36 101.36 0.1K
10:10 101.36 101.52 101.36 101.52 1.5K
10:11 101.52 101.61 101.52 101.61 1.0K
10:12 101.61 101.64 101.61 101.64 2.4K
10:13 101.64 101.64 101.64 101.64 3.6K
10:14 101.63 101.81 101.63 101.65 12.1K
10:15 101.65 101.65 101.65 101.65 0.4K
10:16 101.65 101.65 101.65 101.65 1.5K
10:17 101.65 101.72 101.64 101.72 9.9K
10:18 101.72 101.72 101.72 101.72 0.9K
10:19 101.57 101.57 101.47 101.47 9.6K
10:20 101.47 101.47 101.43 101.43 0.8K
10:21 101.43 101.43 101.43 101.43 0.4K
10:22 101.43 101.47 101.43 101.47 0.8K
10:23 101.47 101.48 101.47 101.47 0.9K
10:24 101.56 101.56 101.35 101.47 1.0K
10:25 101.47 101.47 101.30 101.46 0.5K
10:26 101.46 101.46 101.46 101.46 0.1K
10:27 101.38 101.47 101.38 101.40 1.5K
10:28 101.40 101.40 101.40 101.40 0.4K
10:29 101.40 101.40 101.40 101.40 0.4K
10:30 101.31 101.31 101.30 101.30 1.5K
10:31 101.40 101.40 101.36 101.36 0.7K
10:32 101.36 101.43 101.31 101.43 1.1K
10:33 101.51 101.51 101.49 101.49 2.8K
10:34 101.49 101.49 101.40 101.40 0.9K
10:35 101.40 101.45 101.40 101.45 0.2K
10:36 101.45 101.45 101.42 101.42 0.4K
10:37 101.48 101.48 101.31 101.31 4.1K
10:38 101.31 101.40 101.31 101.40 1.0K
10:39 101.40 101.40 101.40 101.40 1.1K
10:40 101.40 101.40 101.40 101.40 0.4K
10:41 101.08 101.08 101.07 101.07 5.5K
10:42 101.07 101.07 100.90 100.90 0.7K
10:43 100.90 100.97 100.79 100.97 2.9K
10:44 100.80 100.94 100.80 100.94 3.6K
10:45 101.14 101.14 101.13 101.13 3.7K
10:46 101.17 101.27 101.17 101.27 1.4K
10:47 101.27 101.27 101.27 101.27 1.0K
10:48 101.24 101.39 101.24 101.39 2.1K
10:49 101.39 101.39 101.39 101.39 0.1K
10:50 101.39 101.39 101.28 101.28 0.3K
10:51 101.33 101.37 101.33 101.37 0.7K
10:52 101.37 101.54 101.37 101.54 2.0K
10:53 101.60 101.60 101.60 101.60 2.1K
10:54 101.64 101.64 101.64 101.64 1.3K
10:55 101.64 101.64 101.64 101.64 0.7K
10:56 101.83 101.85 101.81 101.81 5.8K
10:57 101.81 101.82 101.81 101.82 0.6K
10:58 101.83 101.83 101.80 101.80 0.5K
10:59 101.80 101.80 101.73 101.73 1.0K
11:00 101.73 101.73 101.62 101.62 2.5K
11:01 101.62 101.64 101.58 101.64 1.3K
11:02 101.64 101.64 101.64 101.64 0.1K
11:03 101.58 101.66 101.58 101.66 1.1K
11:04 101.66 101.73 101.66 101.73 0.8K
11:05 101.73 101.74 101.73 101.74 0.3K
11:06 101.74 101.77 101.74 101.77 0.3K
11:07 101.76 101.98 101.76 101.98 8.5K
11:08 101.98 101.98 101.98 101.98 0.4K
11:09 101.98 101.99 101.98 101.99 1.0K
11:10 101.99 101.99 101.99 101.99 0.0K
11:11 101.99 101.99 101.99 101.99 0.2K
11:12 101.99 101.99 101.99 101.99 0.2K
11:13 101.99 102.12 101.99 102.12 4.9K
11:14 102.21 102.21 102.15 102.15 5.1K
11:15 102.23 102.23 102.18 102.18 4.0K
11:16 102.14 102.14 102.07 102.07 4.8K
11:17 102.07 102.09 102.07 102.08 1.3K
11:18 101.98 101.98 101.98 101.98 0.4K
11:19 101.98 101.98 101.98 101.98 0.8K
11:20 101.98 102.11 101.98 102.11 5.7K
11:21 102.14 102.14 102.14 102.14 1.2K
11:22 102.14 102.14 102.14 102.14 0.2K
11:23 102.12 102.12 102.10 102.10 2.8K
11:24 102.10 102.10 102.03 102.03 0.4K
11:25 102.03 102.10 102.03 102.03 0.8K
11:26 102.03 102.21 102.03 102.21 10.5K
11:27 102.20 102.24 102.20 102.24 1.2K
11:28 102.24 102.24 102.20 102.20 3.4K
11:29 102.20 102.31 102.20 102.31 2.0K
11:30 102.31 102.31 102.18 102.18 1.4K
11:31 102.18 102.18 102.17 102.17 1.3K
11:32 102.17 102.17 102.12 102.13 4.9K
11:33 102.13 102.13 102.13 102.13 0.1K
11:34 102.13 102.13 102.13 102.13 0.7K
11:35 102.13 102.13 102.13 102.13 1.0K
11:36 102.13 102.13 102.02 102.06 2.3K
11:37 102.06 102.07 102.06 102.07 5.5K
11:38 102.06 102.11 102.05 102.11 9.0K
11:39 102.11 102.11 102.11 102.11 0.6K
11:40 102.11 102.11 102.11 102.11 0.4K
11:41 102.11 102.11 102.11 102.11 0.9K
11:42 102.11 102.12 102.11 102.12 0.5K
11:43 102.12 102.12 102.12 102.12 1.4K
11:44 102.12 102.12 102.12 102.12 0.2K
11:45 102.12 102.13 102.12 102.13 0.3K
11:46 102.13 102.21 102.13 102.21 5.7K
11:47 102.21 102.21 102.21 102.21 0.9K
11:48 102.21 102.22 102.21 102.22 2.3K
11:49 102.22 102.22 102.22 102.22 0.6K
11:50 102.20 102.20 102.19 102.19 0.5K
11:51 102.19 102.27 102.19 102.27 7.0K
11:52 102.27 102.28 102.27 102.27 2.2K
11:53 102.27 102.27 102.11 102.21 3.7K
11:54 102.21 102.21 102.11 102.19 0.6K
11:55 102.20 102.20 102.20 102.20 0.3K
11:56 102.20 102.20 102.20 102.20 0.3K
11:57 102.21 102.21 102.21 102.21 1.4K
11:58 102.21 102.22 102.21 102.22 0.8K
11:59 102.22 102.39 102.22 102.39 6.0K
12:00 102.39 102.39 102.38 102.38 0.3K
12:01 102.38 102.38 102.36 102.36 2.4K
12:02 102.32 102.36 102.32 102.36 1.4K
12:03 102.36 102.36 102.32 102.32 0.7K
12:04 102.32 102.35 102.32 102.34 1.8K
12:05 102.36 102.38 102.36 102.38 0.3K
12:06 102.38 102.38 102.38 102.38 0.3K
12:07 102.38 102.38 102.38 102.38 0.2K
12:08 102.38 102.38 102.33 102.33 1.0K
12:09 102.39 102.39 102.36 102.36 2.5K
12:10 102.36 102.36 102.27 102.27 2.8K
12:11 102.27 102.27 102.26 102.26 3.2K
12:12 102.26 102.28 102.26 102.28 2.5K
12:13 102.28 102.28 102.28 102.28 1.3K
12:14 102.28 102.44 102.28 102.44 6.8K
12:15 102.45 102.45 102.45 102.45 0.6K
12:16 102.38 102.38 102.37 102.37 2.4K
12:17 102.37 102.37 102.37 102.37 0.3K
12:18 102.37 102.37 102.34 102.34 0.8K
12:19 102.37 102.37 102.37 102.37 0.5K
12:20 102.37 102.38 102.37 102.38 0.7K
12:21 102.38 102.38 102.37 102.37 0.5K
12:22 102.37 102.38 102.35 102.38 2.3K
12:23 102.38 102.42 102.37 102.37 0.5K
12:24 102.37 102.37 102.37 102.37 0.1K
12:25 102.32 102.37 102.32 102.34 1.0K
12:26 102.34 102.34 102.34 102.34 0.6K
12:27 102.43 102.43 102.43 102.43 6.8K
12:28 102.43 102.52 102.43 102.52 0.8K
12:29 102.52 102.52 102.52 102.52 0.2K
12:30 102.53 102.54 102.53 102.54 1.0K
12:31 102.54 102.54 102.54 102.54 0.4K
12:32 102.54 102.54 102.54 102.54 0.8K
12:33 102.57 102.59 102.57 102.59 13.3K
12:34 102.59 102.59 102.59 102.59 0.3K
12:35 102.59 102.59 102.52 102.52 0.4K
12:36 102.52 102.60 102.52 102.60 0.6K
12:37 102.60 102.60 102.60 102.60 1.6K
12:38 102.60 102.60 102.60 102.60 1.5K
12:39 102.70 102.71 102.67 102.71 2.3K
12:40 102.71 102.71 102.66 102.66 3.1K
12:41 102.66 102.70 102.66 102.70 1.4K
12:42 102.70 102.70 102.70 102.70 0.6K
12:43 102.70 102.70 102.70 102.70 0.3K
12:44 102.71 102.71 102.65 102.65 3.1K
12:45 102.65 102.65 102.56 102.56 2.3K
12:46 102.56 102.56 102.54 102.54 0.3K
12:47 102.62 102.62 102.62 102.62 0.7K
12:48 102.59 102.59 102.59 102.59 0.4K
12:49 102.57 102.59 102.57 102.59 1.7K
12:50 102.59 102.59 102.59 102.59 0.2K
12:51 102.59 102.59 102.42 102.42 5.7K
12:52 102.43 102.43 102.43 102.43 0.4K
12:53 102.42 102.42 102.42 102.42 0.3K
12:54 102.42 102.42 102.41 102.41 0.3K
12:55 102.41 102.42 102.41 102.42 0.5K
12:56 102.42 102.55 102.42 102.55 3.8K
12:57 102.56 102.56 102.56 102.56 0.7K
12:58 102.56 102.60 102.56 102.60 0.9K
12:59 102.60 102.60 102.60 102.60 0.6K
13:00 102.60 102.60 102.60 102.60 0.9K
13:01 102.60 102.60 102.60 102.60 0.2K
13:02 102.60 102.60 102.54 102.54 0.3K
13:03 102.54 102.54 102.54 102.54 0.1K
13:04 102.54 102.58 102.54 102.58 0.3K
13:05 102.58 102.58 102.58 102.58 0.2K
13:06 102.59 102.59 102.59 102.59 1.4K
13:07 102.59 102.59 102.54 102.54 0.4K
13:08 102.54 102.60 102.54 102.60 0.3K
13:09 102.60 102.60 102.36 102.36 12.4K
13:10 102.40 102.40 102.40 102.40 0.4K
13:11 102.40 102.40 102.40 102.40 0.7K
13:12 102.40 102.48 102.40 102.48 3.9K
13:13 102.43 102.58 102.43 102.58 3.9K
13:14 102.59 102.60 102.59 102.60 1.3K
13:15 102.60 102.60 102.60 102.60 0.2K
13:16 102.60 102.73 102.60 102.73 3.0K
13:17 102.73 102.73 102.73 102.73 0.7K
13:18 102.73 102.74 102.73 102.74 0.2K
13:19 102.74 102.74 102.74 102.74 0.2K
13:20 102.74 102.74 102.74 102.74 0.4K
13:21 102.74 102.74 102.71 102.71 1.1K
13:22 102.72 102.72 102.66 102.66 0.5K
13:23 102.69 102.70 102.69 102.70 1.1K
13:24 102.70 102.70 102.70 102.70 0.2K
13:25 102.70 102.70 102.70 102.70 0.1K
13:26 102.70 102.74 102.70 102.74 0.3K
13:27 102.71 102.71 102.71 102.71 1.1K
13:28 102.71 102.73 102.71 102.73 4.6K
13:29 102.73 102.73 102.66 102.66 0.8K
13:30 102.66 102.75 102.66 102.75 1.8K
13:31 102.75 102.76 102.75 102.76 3.0K
13:32 102.80 102.80 102.80 102.80 12.6K
13:33 102.80 102.81 102.80 102.81 0.5K
13:34 102.81 102.81 102.81 102.81 0.4K
13:35 102.81 102.81 102.81 102.81 0.6K
13:36 102.81 102.81 102.81 102.81 0.6K
13:37 102.81 102.81 102.75 102.81 5.0K
13:38 102.81 102.81 102.81 102.81 0.4K
13:39 102.81 102.81 102.81 102.81 0.5K
13:40 102.81 102.81 102.76 102.76 2.7K
13:41 102.75 102.75 102.67 102.67 4.1K
13:42 102.67 102.67 102.62 102.65 1.6K
13:43 102.65 102.67 102.61 102.61 5.0K
13:44 102.66 102.71 102.60 102.71 3.8K
13:45 102.71 102.71 102.53 102.53 5.6K
13:46 102.42 102.63 102.42 102.63 8.4K
13:47 102.63 102.70 102.63 102.70 0.2K
13:48 102.70 102.70 102.65 102.69 0.7K
13:49 102.69 102.69 102.69 102.69 0.6K
13:50 102.69 102.70 102.67 102.70 1.6K
13:51 102.72 102.72 102.69 102.69 0.9K
13:52 102.69 102.69 102.69 102.69 0.5K
13:53 102.69 102.69 102.69 102.69 0.5K
13:54 102.69 102.69 102.64 102.64 4.2K
13:55 102.68 102.68 102.68 102.68 0.8K
13:56 102.68 102.68 102.68 102.68 0.5K
13:57 102.68 102.68 102.64 102.64 2.1K
13:58 102.64 102.67 102.64 102.66 0.8K
13:59 102.66 102.66 102.66 102.66 0.3K
14:00 102.66 102.67 102.62 102.62 1.2K
14:01 102.66 102.66 102.56 102.56 4.6K
14:02 102.56 102.56 102.52 102.52 0.2K
14:03 102.52 102.54 102.52 102.54 1.9K
14:04 102.54 102.61 102.54 102.61 4.6K
14:05 102.61 102.67 102.61 102.67 0.6K
14:06 102.67 102.67 102.67 102.67 0.5K
14:07 102.67 102.67 102.67 102.67 0.0K
14:08 102.67 102.67 102.67 102.67 0.4K
14:09 102.67 102.67 102.67 102.67 0.1K
14:10 102.67 102.67 102.59 102.59 0.8K
14:11 102.62 102.62 102.58 102.58 2.1K
14:12 102.58 102.58 102.53 102.53 2.4K
14:13 102.53 102.53 102.53 102.53 0.3K
14:14 102.53 102.53 102.53 102.53 0.3K
14:15 102.55 102.56 102.55 102.56 1.0K
14:16 102.56 102.56 102.56 102.56 1.0K
14:17 102.56 102.56 102.54 102.54 0.7K
14:18 102.54 102.54 102.54 102.54 0.3K
14:19 102.59 102.59 102.46 102.46 3.4K
14:20 102.46 102.51 102.44 102.51 2.5K
14:21 102.51 102.51 102.48 102.51 0.6K
14:22 102.51 102.51 102.44 102.44 0.4K
14:23 102.44 102.50 102.44 102.49 0.3K
14:24 102.50 102.50 102.50 102.50 3.4K
14:25 102.50 102.50 102.40 102.40 5.4K
14:26 102.40 102.40 102.39 102.39 0.4K
14:27 102.39 102.39 102.35 102.35 0.9K
14:28 102.35 102.35 102.35 102.35 0.2K
14:29 102.35 102.35 102.33 102.33 1.2K
14:30 102.33 102.33 102.28 102.28 0.5K
14:31 102.28 102.29 102.28 102.29 0.6K
14:32 102.29 102.34 102.29 102.34 2.4K
14:33 102.34 102.34 102.34 102.34 0.4K
14:34 102.15 102.15 102.15 102.15 5.8K
14:35 102.15 102.20 102.15 102.20 4.4K
14:36 102.21 102.23 102.21 102.21 3.0K
14:37 102.21 102.23 102.21 102.23 0.7K
14:38 102.23 102.26 102.23 102.26 1.3K
14:39 102.26 102.27 102.26 102.27 3.3K
14:40 102.27 102.27 102.27 102.27 0.8K
14:41 102.27 102.27 102.27 102.27 0.4K
14:42 102.25 102.25 102.25 102.25 0.6K
14:43 102.28 102.28 102.26 102.26 1.5K
14:44 102.26 102.26 102.26 102.26 0.3K
14:45 102.26 102.26 102.26 102.26 1.2K
14:46 102.34 102.36 102.34 102.36 7.9K
14:47 102.41 102.41 102.41 102.41 0.5K
14:48 102.46 102.48 102.46 102.48 1.9K
14:49 102.48 102.48 102.48 102.48 0.1K
14:50 102.50 102.51 102.50 102.51 3.3K
14:51 102.51 102.51 102.51 102.51 0.4K
14:52 102.51 102.51 102.51 102.51 0.5K
14:53 102.52 102.59 102.52 102.59 2.1K
14:54 102.56 102.56 102.56 102.56 0.7K
14:55 102.56 102.56 102.56 102.56 0.1K
14:56 102.57 102.57 102.57 102.57 0.4K
14:57 102.57 102.57 102.56 102.56 1.1K
14:58 102.56 102.57 102.56 102.57 1.2K
14:59 102.57 102.57 102.57 102.57 3.3K
15:00 102.57 102.57 102.56 102.56 5.3K
15:01 102.56 102.56 102.45 102.45 5.6K
15:02 102.45 102.45 102.45 102.45 0.8K
15:03 102.45 102.45 102.45 102.45 0.5K
15:04 102.45 102.45 102.45 102.45 0.4K
15:05 102.45 102.45 102.45 102.45 1.1K
15:06 102.45 102.45 102.45 102.45 0.5K
15:07 102.51 102.56 102.51 102.56 2.3K
15:08 102.56 102.56 102.55 102.55 1.7K
15:09 102.55 102.55 102.50 102.50 0.5K
15:10 102.50 102.50 102.50 102.50 2.8K
15:11 102.50 102.50 102.50 102.50 1.3K
15:12 102.50 102.53 102.50 102.53 4.5K
15:13 102.53 102.53 102.52 102.52 0.5K
15:14 102.48 102.48 102.44 102.44 3.8K
15:15 102.44 102.44 102.44 102.44 0.5K
15:16 102.44 102.50 102.44 102.50 3.1K
15:17 102.50 102.53 102.50 102.53 1.3K
15:18 102.53 102.57 102.53 102.57 0.7K
15:19 102.57 102.61 102.57 102.61 1.7K
15:20 102.61 102.61 102.61 102.61 0.5K
15:21 102.61 102.61 102.61 102.61 0.3K
15:22 102.61 102.61 102.61 102.61 0.5K
15:23 102.70 102.73 102.70 102.73 3.5K
15:24 102.73 102.76 102.73 102.76 1.1K
15:25 102.76 102.79 102.72 102.72 6.2K
15:26 102.72 102.72 102.68 102.68 2.3K
15:27 102.66 102.71 102.66 102.71 2.3K
15:28 102.71 102.71 102.71 102.71 0.5K
15:29 102.71 102.74 102.71 102.74 1.1K
15:30 102.74 102.78 102.74 102.75 2.0K
15:31 102.75 102.75 102.75 102.75 0.9K
15:32 102.80 102.80 102.63 102.63 8.4K
15:33 102.66 102.66 102.62 102.62 1.3K
15:34 102.62 102.67 102.62 102.67 2.4K
15:35 102.70 102.71 102.70 102.71 3.4K
15:36 102.71 102.73 102.71 102.73 1.6K
15:37 102.73 102.73 102.68 102.68 1.8K
15:38 102.68 102.72 102.68 102.72 0.7K
15:39 102.72 102.72 102.72 102.72 1.9K
15:40 102.76 102.76 102.72 102.73 1.2K
15:41 102.73 102.73 102.73 102.73 0.5K
15:42 102.71 102.74 102.69 102.69 3.3K
15:43 102.70 102.70 102.68 102.68 1.1K
15:44 102.68 102.73 102.68 102.73 4.3K
15:45 102.71 102.71 102.68 102.68 2.8K
15:46 102.68 102.68 102.57 102.57 8.6K
15:47 102.58 102.58 102.56 102.56 3.1K
15:48 102.60 102.60 102.59 102.59 6.1K
15:49 102.59 102.63 102.54 102.59 6.8K
15:50 102.59 102.60 102.55 102.60 6.0K
15:51 102.60 102.71 102.60 102.70 6.0K
15:52 102.65 102.65 102.56 102.56 12.7K
15:53 102.56 102.62 102.55 102.62 4.2K
15:54 102.63 102.68 102.63 102.68 7.0K
15:55 102.69 102.69 102.59 102.59 14.3K
15:56 102.43 102.43 102.38 102.38 13.5K
15:57 102.29 102.31 102.24 102.24 10.3K
15:58 102.22 102.37 102.21 102.32 16.4K
15:59 102.39 102.44 102.39 102.44 17.1K
16:00 102.46 102.48 102.40 102.42 147.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음