DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 102.12 104.00 102.12 102.78 4.4K
09:32 102.85 102.85 102.85 102.85 0.4K
09:33 102.85 102.85 102.40 102.40 0.9K
09:34 102.40 102.68 102.40 102.68 0.3K
09:35 102.68 102.68 102.68 102.68 0.0K
09:36 102.68 102.68 102.68 102.68 0.4K
09:37 102.68 102.68 102.68 102.68 0.0K
09:38 102.68 102.68 102.68 102.68 0.1K
09:39 102.68 102.68 102.68 102.68 0.0K
09:40 102.68 102.68 102.68 102.68 0.0K
09:41 102.68 102.82 102.68 102.73 0.4K
09:42 102.73 102.73 102.73 102.73 0.0K
09:43 102.73 102.73 102.73 102.73 0.0K
09:44 102.73 102.73 102.73 102.73 0.0K
09:45 102.73 102.85 102.73 102.85 1.2K
09:46 102.85 102.85 102.85 102.85 0.4K
09:47 102.99 102.99 102.99 102.99 0.2K
09:48 102.92 102.92 102.89 102.89 1.9K
09:49 103.08 103.08 103.08 103.08 0.6K
09:50 103.08 103.08 102.99 102.99 1.5K
09:51 102.99 102.99 102.98 102.98 0.3K
09:52 102.98 102.98 102.98 102.98 0.1K
09:53 102.98 102.98 102.98 102.98 0.0K
09:54 102.98 102.98 102.97 102.97 0.4K
09:55 102.97 102.97 102.97 102.97 0.0K
09:56 102.97 102.97 102.97 102.97 0.0K
09:57 102.97 102.97 102.97 102.97 0.0K
09:58 102.97 102.97 102.97 102.97 0.0K
09:59 102.97 103.08 102.97 103.08 0.2K
10:00 103.08 103.08 103.08 103.08 0.1K
10:01 103.08 103.08 103.03 103.03 0.5K
10:02 103.03 103.07 103.03 103.07 0.6K
10:03 103.18 103.18 103.18 103.18 1.9K
10:04 103.18 103.18 103.18 103.18 0.2K
10:05 103.18 103.18 103.18 103.18 0.2K
10:06 103.18 103.29 103.18 103.29 1.6K
10:07 103.29 103.30 103.29 103.30 0.9K
10:08 103.30 103.39 103.30 103.39 0.9K
10:09 103.39 103.39 103.39 103.39 0.0K
10:10 103.39 103.48 103.39 103.48 0.2K
10:11 103.48 103.48 103.31 103.31 1.7K
10:12 103.31 103.40 103.31 103.40 0.1K
10:13 103.40 103.40 103.40 103.40 0.2K
10:14 103.40 103.40 103.40 103.40 0.1K
10:15 103.40 103.40 103.20 103.20 0.6K
10:16 103.20 103.20 103.20 103.20 0.1K
10:17 103.20 103.20 103.20 103.20 0.2K
10:18 103.20 103.20 103.20 103.20 0.5K
10:19 103.20 103.57 103.20 103.57 1.3K
10:20 103.57 103.58 103.57 103.58 0.3K
10:21 103.58 103.58 103.57 103.57 0.1K
10:22 103.57 103.57 103.57 103.57 0.1K
10:23 103.57 103.57 103.57 103.57 0.1K
10:24 103.57 103.57 103.57 103.57 0.4K
10:25 103.57 103.57 103.57 103.57 0.1K
10:26 103.57 103.57 103.57 103.57 0.4K
10:27 103.57 103.57 103.48 103.48 0.4K
10:28 103.48 103.48 103.48 103.48 0.4K
10:29 103.46 103.46 103.38 103.38 2.0K
10:30 103.38 103.43 103.38 103.43 0.3K
10:31 103.43 103.43 103.43 103.43 0.4K
10:32 103.43 103.43 103.43 103.43 0.0K
10:33 103.43 103.43 103.43 103.43 0.0K
10:34 103.43 103.43 103.43 103.43 0.0K
10:35 103.43 103.43 103.43 103.43 0.4K
10:36 103.35 103.35 103.35 103.35 0.2K
10:37 103.35 103.35 103.29 103.29 1.8K
10:38 103.31 103.31 103.30 103.30 4.2K
10:39 103.30 103.36 103.30 103.36 0.6K
10:40 103.36 103.36 103.36 103.36 0.3K
10:41 103.36 103.46 103.36 103.46 0.1K
10:42 103.46 103.46 103.46 103.46 0.2K
10:43 103.46 103.46 103.32 103.32 0.2K
10:44 103.32 103.32 103.32 103.32 0.1K
10:45 103.36 103.36 103.36 103.36 1.2K
10:46 103.36 103.36 103.36 103.36 0.1K
10:47 103.36 103.36 103.36 103.36 0.1K
10:48 103.36 103.36 103.36 103.36 0.1K
10:49 103.36 103.36 103.05 103.05 1.5K
10:50 103.05 103.05 103.05 103.05 0.3K
10:51 102.99 102.99 102.99 102.99 0.2K
10:52 102.99 102.99 102.99 102.99 0.0K
10:53 102.99 103.11 102.99 103.11 1.2K
10:54 103.11 103.11 103.11 103.11 0.2K
10:55 103.11 103.11 103.11 103.11 0.0K
10:56 103.11 103.11 103.11 103.11 0.1K
10:57 103.00 103.00 103.00 103.00 1.1K
10:58 103.03 103.03 102.99 102.99 0.3K
10:59 102.99 103.00 102.99 103.00 0.1K
11:00 103.00 103.00 103.00 103.00 0.2K
11:01 103.00 103.00 103.00 103.00 0.6K
11:02 103.00 103.13 103.00 103.13 2.5K
11:03 103.13 103.13 103.13 103.13 0.2K
11:04 103.13 103.20 103.13 103.20 0.7K
11:05 103.20 103.27 103.20 103.27 0.5K
11:06 103.27 103.28 103.27 103.28 0.5K
11:07 103.30 103.30 103.30 103.30 0.1K
11:08 103.30 103.30 103.30 103.30 0.7K
11:09 103.30 103.42 103.30 103.42 0.5K
11:10 103.42 103.42 103.42 103.42 0.0K
11:11 103.42 103.42 103.42 103.42 0.2K
11:12 103.42 103.42 103.42 103.42 0.1K
11:13 103.42 103.42 103.42 103.42 0.1K
11:14 103.42 103.42 103.42 103.42 0.1K
11:15 103.42 103.42 103.42 103.42 0.6K
11:16 103.42 103.42 103.42 103.42 0.9K
11:17 103.42 103.42 103.03 103.03 1.4K
11:18 103.03 103.04 103.03 103.04 0.2K
11:19 103.04 103.04 103.04 103.04 0.1K
11:20 103.04 103.04 103.04 103.04 0.1K
11:21 103.04 103.04 103.04 103.04 0.2K
11:22 103.04 103.04 103.04 103.04 0.1K
11:23 103.04 103.04 103.04 103.04 0.1K
11:24 103.04 103.06 102.97 103.06 0.5K
11:25 103.13 103.13 103.13 103.13 0.2K
11:26 103.13 103.13 102.97 102.97 0.4K
11:27 102.97 103.05 102.97 103.05 0.5K
11:28 103.05 103.06 103.05 103.06 0.1K
11:29 103.06 103.06 103.06 103.06 0.1K
11:30 103.06 103.06 103.06 103.06 0.2K
11:31 103.06 103.06 103.06 103.06 0.4K
11:32 103.16 103.19 103.16 103.19 2.8K
11:33 103.19 103.19 103.19 103.19 0.0K
11:34 103.22 103.22 103.22 103.22 0.1K
11:35 103.22 103.22 103.22 103.22 0.3K
11:36 103.22 103.22 103.22 103.22 0.2K
11:37 103.27 103.30 103.27 103.30 0.8K
11:38 103.30 103.30 103.30 103.30 0.0K
11:39 103.30 103.30 103.29 103.29 0.7K
11:40 103.29 103.29 103.29 103.29 0.1K
11:41 103.29 103.29 103.29 103.29 0.1K
11:42 103.29 103.46 103.29 103.46 0.8K
11:43 103.46 103.46 103.46 103.46 0.1K
11:44 103.46 103.46 103.46 103.46 0.3K
11:45 103.46 103.46 103.46 103.46 0.0K
11:46 103.46 103.50 103.46 103.50 0.7K
11:47 103.50 103.50 103.50 103.50 0.2K
11:48 103.50 103.50 103.43 103.43 0.2K
11:49 103.43 103.43 103.43 103.43 0.2K
11:50 103.43 103.43 103.43 103.43 0.1K
11:51 103.43 103.51 103.43 103.51 0.3K
11:52 103.51 103.51 103.51 103.51 0.2K
11:53 103.51 103.51 103.51 103.51 0.1K
11:54 103.51 103.54 103.51 103.54 1.2K
11:55 103.54 103.54 103.54 103.54 0.7K
11:56 103.46 103.46 103.46 103.46 2.0K
11:57 103.46 103.46 103.46 103.46 0.1K
11:58 103.46 103.46 103.46 103.46 0.0K
11:59 103.46 103.46 103.46 103.46 0.1K
12:00 103.46 103.50 103.46 103.50 0.5K
12:01 103.50 103.50 103.50 103.50 0.0K
12:02 103.50 103.50 103.50 103.50 0.1K
12:03 103.50 103.50 103.50 103.50 0.3K
12:04 103.50 103.50 103.50 103.50 0.1K
12:05 103.50 103.50 103.50 103.50 0.1K
12:06 103.50 103.50 103.49 103.49 1.1K
12:07 103.49 103.49 103.45 103.45 2.3K
12:08 103.45 103.45 103.45 103.45 0.5K
12:09 103.45 103.45 103.45 103.45 0.1K
12:10 103.45 103.45 103.45 103.45 0.0K
12:11 103.45 103.45 103.45 103.45 0.1K
12:12 103.45 103.45 103.45 103.45 0.1K
12:13 103.45 103.45 103.45 103.45 0.0K
12:14 103.45 103.45 103.45 103.45 0.2K
12:15 103.45 103.45 103.42 103.42 0.4K
12:16 103.42 103.42 103.42 103.42 0.1K
12:17 103.42 103.42 103.42 103.42 0.6K
12:18 103.42 103.42 103.36 103.36 1.6K
12:19 103.36 103.36 103.36 103.36 0.3K
12:20 103.36 103.36 103.36 103.36 0.3K
12:21 103.36 103.36 103.36 103.36 0.2K
12:22 103.36 103.36 103.36 103.36 0.1K
12:23 103.36 103.36 103.36 103.36 0.1K
12:24 103.36 103.36 103.33 103.33 0.4K
12:25 103.33 103.33 103.33 103.33 0.2K
12:26 103.33 103.33 103.33 103.33 0.2K
12:27 103.33 103.33 103.24 103.24 0.3K
12:28 103.24 103.31 103.24 103.31 0.3K
12:29 103.31 103.31 103.31 103.31 0.1K
12:30 103.31 103.31 103.31 103.31 0.3K
12:31 103.31 103.31 103.31 103.31 0.1K
12:32 103.31 103.31 103.31 103.31 0.0K
12:33 103.31 103.32 103.29 103.32 0.6K
12:34 103.32 103.36 103.32 103.36 2.9K
12:35 103.36 103.36 103.36 103.36 0.0K
12:36 103.36 103.37 103.36 103.37 0.4K
12:37 103.37 103.37 103.30 103.30 2.6K
12:38 103.30 103.30 103.30 103.30 0.1K
12:39 103.30 103.34 103.30 103.34 0.9K
12:40 103.34 103.34 103.34 103.34 0.0K
12:41 103.34 103.34 103.30 103.30 0.2K
12:42 103.24 103.24 103.24 103.24 0.7K
12:43 103.24 103.24 103.24 103.24 0.1K
12:44 103.24 103.24 103.24 103.24 0.0K
12:45 103.08 103.13 103.08 103.13 2.0K
12:46 103.13 103.21 103.13 103.21 0.9K
12:47 103.21 103.21 103.21 103.21 0.2K
12:48 103.21 103.21 103.21 103.21 0.1K
12:49 103.21 103.21 103.21 103.21 0.4K
12:50 103.21 103.21 103.21 103.21 0.4K
12:51 103.21 103.21 103.21 103.21 0.4K
12:52 103.21 103.21 103.21 103.21 0.1K
12:53 103.21 103.21 103.21 103.21 0.0K
12:54 103.21 103.21 103.21 103.21 0.3K
12:55 103.21 103.21 103.21 103.21 0.1K
12:56 103.41 103.41 103.41 103.41 0.3K
12:57 103.36 103.36 103.36 103.36 0.2K
12:58 103.36 103.36 103.36 103.36 0.3K
12:59 103.36 103.36 103.36 103.36 0.1K
13:00 103.36 103.36 103.36 103.36 0.0K
13:01 103.36 103.36 103.36 103.36 0.2K
13:02 103.36 103.36 103.28 103.28 1.5K
13:03 103.28 103.28 103.28 103.28 0.2K
13:04 103.28 103.28 103.28 103.28 0.0K
13:05 103.28 103.39 103.28 103.39 0.5K
13:06 103.39 103.39 103.39 103.39 0.1K
13:07 103.39 103.39 103.37 103.37 0.4K
13:08 103.37 103.37 103.37 103.37 0.3K
13:09 103.37 103.37 103.37 103.37 0.1K
13:10 103.37 103.37 103.37 103.37 0.5K
13:11 103.37 103.37 103.37 103.37 0.1K
13:12 103.37 103.54 103.37 103.54 0.5K
13:13 103.54 103.54 103.54 103.54 0.2K
13:14 103.54 103.54 103.54 103.54 0.2K
13:15 103.54 103.54 103.49 103.49 0.3K
13:16 103.49 103.55 103.49 103.55 0.2K
13:17 103.55 103.55 103.55 103.55 0.0K
13:18 103.55 103.55 103.47 103.52 1.2K
13:19 103.52 103.52 103.52 103.52 0.5K
13:20 103.55 103.55 103.55 103.55 1.2K
13:21 103.55 103.60 103.55 103.60 1.2K
13:22 103.60 103.60 103.60 103.60 0.4K
13:23 103.60 103.60 103.60 103.60 0.2K
13:24 103.51 103.53 103.49 103.49 3.1K
13:25 103.49 103.49 103.49 103.49 0.1K
13:26 103.49 103.49 103.49 103.49 0.1K
13:27 103.49 103.49 103.48 103.48 0.4K
13:28 103.48 103.50 103.48 103.48 0.8K
13:29 103.48 103.48 103.48 103.48 0.2K
13:30 103.48 103.56 103.48 103.53 0.6K
13:31 103.53 103.53 103.53 103.53 0.0K
13:32 103.53 103.53 103.53 103.53 0.6K
13:33 103.49 103.49 103.49 103.49 0.3K
13:34 103.49 103.49 103.49 103.49 1.2K
13:35 103.49 103.49 103.49 103.49 0.1K
13:36 103.48 103.48 103.48 103.48 0.5K
13:37 103.48 103.48 103.48 103.48 0.1K
13:38 103.48 103.48 103.48 103.48 0.0K
13:39 103.48 103.48 103.39 103.39 2.6K
13:40 103.39 103.39 103.29 103.29 0.8K
13:41 103.29 103.36 103.29 103.33 0.6K
13:42 103.33 103.33 103.33 103.33 0.1K
13:43 103.33 103.33 103.29 103.29 0.2K
13:44 103.26 103.29 103.26 103.29 1.1K
13:45 103.29 103.29 103.20 103.20 0.5K
13:46 103.20 103.27 103.20 103.27 0.4K
13:47 103.27 103.27 103.27 103.27 0.0K
13:48 103.27 103.27 103.27 103.27 0.1K
13:49 103.27 103.27 103.27 103.27 0.2K
13:50 103.27 103.35 103.27 103.35 6.0K
13:51 103.37 103.37 103.30 103.30 2.0K
13:52 103.30 103.30 103.30 103.30 0.0K
13:53 103.30 103.30 103.30 103.30 1.2K
13:54 103.30 103.30 103.30 103.30 0.1K
13:55 103.30 103.34 103.30 103.33 0.4K
13:56 103.33 103.33 103.30 103.30 0.3K
13:57 103.34 103.34 103.34 103.34 0.1K
13:58 103.34 103.34 103.34 103.34 0.0K
13:59 103.29 103.29 103.27 103.27 1.2K
14:00 103.27 103.27 103.27 103.27 0.4K
14:01 103.27 103.28 103.27 103.28 0.6K
14:02 103.28 103.28 103.28 103.28 0.2K
14:03 103.26 103.30 103.26 103.30 1.5K
14:04 103.30 103.30 103.30 103.30 0.3K
14:05 103.30 103.35 103.30 103.35 0.8K
14:06 103.35 103.39 103.35 103.39 1.4K
14:07 103.39 103.39 103.39 103.39 0.5K
14:08 103.39 103.39 103.39 103.39 0.1K
14:09 103.39 103.39 103.39 103.39 0.0K
14:10 103.39 103.39 103.39 103.39 0.4K
14:11 103.39 103.39 103.39 103.39 0.1K
14:12 103.39 103.39 103.39 103.39 0.0K
14:13 103.39 103.39 103.39 103.39 0.4K
14:14 103.39 103.39 103.39 103.39 0.1K
14:15 103.39 103.39 103.39 103.39 0.3K
14:16 103.39 103.39 103.36 103.36 1.1K
14:17 103.36 103.36 103.36 103.36 0.1K
14:18 103.36 103.38 103.36 103.38 0.5K
14:19 103.38 103.38 103.31 103.31 1.9K
14:20 103.31 103.31 103.30 103.30 0.2K
14:21 103.30 103.30 103.29 103.29 0.2K
14:22 103.29 103.29 103.28 103.28 0.1K
14:23 103.28 103.28 103.28 103.28 0.0K
14:24 103.28 103.28 103.28 103.28 0.9K
14:25 103.27 103.28 103.27 103.28 0.8K
14:26 103.32 103.36 103.32 103.36 2.7K
14:27 103.40 103.40 103.40 103.40 0.4K
14:28 103.40 103.40 103.40 103.40 0.0K
14:29 103.35 103.35 103.32 103.32 2.1K
14:30 103.32 103.33 103.32 103.33 0.1K
14:31 103.33 103.33 103.33 103.33 0.9K
14:32 103.33 103.33 103.33 103.33 0.3K
14:33 103.33 103.33 103.27 103.27 1.4K
14:34 103.27 103.27 103.27 103.27 0.1K
14:35 103.27 103.30 103.27 103.30 1.1K
14:36 103.30 103.30 103.30 103.30 0.4K
14:37 103.30 103.30 103.30 103.30 0.8K
14:38 103.30 103.35 103.30 103.35 2.8K
14:39 103.35 103.35 103.27 103.27 1.4K
14:40 103.27 103.27 103.27 103.27 0.1K
14:41 103.27 103.27 103.27 103.27 0.0K
14:42 103.27 103.27 103.27 103.27 0.2K
14:43 103.27 103.27 103.27 103.27 0.1K
14:44 103.27 103.27 103.27 103.27 0.2K
14:45 103.29 103.29 103.29 103.29 0.4K
14:46 103.29 103.29 103.29 103.29 0.3K
14:47 103.22 103.22 103.22 103.22 1.9K
14:48 103.22 103.22 103.15 103.15 0.8K
14:49 103.15 103.15 103.15 103.15 0.5K
14:50 103.15 103.15 103.11 103.11 0.5K
14:51 103.11 103.11 103.11 103.11 0.1K
14:52 103.11 103.11 103.11 103.11 0.2K
14:53 103.11 103.11 103.11 103.11 0.2K
14:54 103.11 103.12 103.11 103.12 1.6K
14:55 103.12 103.12 103.01 103.01 2.5K
14:56 103.01 103.07 103.01 103.07 2.4K
14:57 103.04 103.08 103.04 103.08 4.2K
14:58 103.07 103.07 103.07 103.07 0.6K
14:59 103.07 103.07 103.07 103.07 0.1K
15:00 103.07 103.09 103.07 103.09 0.6K
15:01 103.08 103.17 103.08 103.17 3.3K
15:02 103.17 103.17 103.09 103.09 0.5K
15:03 103.09 103.09 103.09 103.09 0.2K
15:04 103.13 103.13 103.13 103.13 2.1K
15:05 103.13 103.25 103.13 103.25 1.9K
15:06 103.25 103.25 103.25 103.25 0.2K
15:07 103.25 103.43 103.23 103.29 8.8K
15:08 103.29 103.29 103.29 103.29 0.3K
15:09 103.29 103.29 103.29 103.29 0.1K
15:10 103.29 103.29 103.29 103.29 1.0K
15:11 103.27 103.36 103.27 103.36 2.7K
15:12 103.29 103.29 103.29 103.29 0.3K
15:13 103.29 103.29 103.28 103.28 0.5K
15:14 103.28 103.28 103.28 103.28 1.5K
15:15 103.26 103.26 103.26 103.26 0.5K
15:16 103.26 103.26 103.26 103.26 0.6K
15:17 103.26 103.26 103.26 103.26 2.0K
15:18 103.26 103.28 103.26 103.28 1.0K
15:19 103.28 103.28 103.27 103.27 4.9K
15:20 103.27 103.27 103.27 103.27 0.1K
15:21 103.27 103.27 103.27 103.27 0.0K
15:22 103.27 103.33 103.27 103.33 2.4K
15:23 103.33 103.33 103.33 103.33 1.4K
15:24 103.33 103.36 103.33 103.36 0.5K
15:25 103.35 103.35 103.35 103.35 0.9K
15:26 103.35 103.35 103.34 103.34 1.8K
15:27 103.34 103.34 103.26 103.26 4.5K
15:28 103.25 103.25 103.15 103.21 5.1K
15:29 103.21 103.21 103.21 103.21 0.3K
15:30 103.21 103.26 103.21 103.26 1.5K
15:31 103.26 103.26 103.25 103.25 1.5K
15:32 103.25 103.25 103.25 103.25 1.0K
15:33 103.27 103.27 103.17 103.17 4.2K
15:34 103.17 103.17 103.17 103.17 0.3K
15:35 103.17 103.17 103.16 103.17 1.2K
15:36 103.17 103.17 103.16 103.16 2.6K
15:37 103.16 103.16 103.16 103.16 1.2K
15:38 103.16 103.20 103.15 103.19 3.3K
15:39 103.19 103.19 103.19 103.19 0.8K
15:40 103.15 103.16 103.15 103.15 6.9K
15:41 103.15 103.15 103.14 103.15 7.2K
15:42 103.05 103.05 103.05 103.05 4.0K
15:43 103.05 103.07 103.00 103.07 0.6K
15:44 103.06 103.06 103.06 103.06 0.6K
15:45 103.06 103.08 103.06 103.08 4.4K
15:46 103.08 103.09 103.08 103.09 1.5K
15:47 103.09 103.12 103.09 103.12 3.1K
15:48 103.12 103.12 103.12 103.12 0.6K
15:49 103.12 103.19 103.12 103.19 3.0K
15:50 103.19 103.25 103.16 103.16 5.0K
15:51 103.20 103.28 103.20 103.28 8.1K
15:52 103.26 103.41 103.26 103.41 6.3K
15:53 103.41 103.49 103.41 103.49 5.5K
15:54 103.49 103.57 103.44 103.57 5.6K
15:55 103.57 103.63 103.53 103.53 2.9K
15:56 103.52 103.63 103.50 103.63 9.5K
15:57 103.58 103.58 103.51 103.51 12.4K
15:58 103.57 103.63 103.56 103.63 5.8K
15:59 103.59 103.60 103.57 103.60 17.9K
16:00 103.55 103.70 103.55 103.64 88.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음