DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.49
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 103.79 104.74 103.79 104.42 38.3K
09:32 104.42 104.50 104.42 104.50 0.9K
09:33 104.50 104.56 104.31 104.56 1.3K
09:34 104.56 104.66 104.56 104.66 0.1K
09:35 104.66 104.75 104.35 104.75 2.0K
09:36 104.66 104.66 104.66 104.66 0.8K
09:37 104.66 105.07 104.63 105.07 1.4K
09:38 105.07 105.07 104.69 104.98 1.4K
09:39 104.82 104.82 104.56 104.56 4.3K
09:40 104.56 104.56 104.56 104.56 0.0K
09:41 104.56 104.56 104.56 104.56 0.1K
09:42 104.56 104.57 104.56 104.57 0.5K
09:43 104.57 104.79 104.57 104.79 1.7K
09:44 104.89 104.93 104.64 104.64 2.6K
09:45 104.64 104.64 104.57 104.57 0.6K
09:46 104.57 104.57 104.54 104.54 2.4K
09:47 104.54 104.54 104.54 104.54 0.2K
09:48 104.54 104.54 104.49 104.49 0.9K
09:49 104.34 104.64 104.34 104.64 2.8K
09:50 104.64 104.64 104.64 104.64 0.1K
09:51 104.64 104.65 104.64 104.65 0.5K
09:52 104.76 104.76 104.53 104.53 1.4K
09:53 104.67 104.77 104.67 104.77 1.3K
09:54 104.67 104.72 104.64 104.72 5.2K
09:55 104.89 104.89 104.81 104.89 0.8K
09:56 104.86 104.89 104.86 104.89 0.5K
09:57 104.89 104.97 104.89 104.97 0.7K
09:58 104.97 105.01 104.97 104.98 4.7K
09:59 105.05 105.16 104.98 104.98 7.0K
10:00 105.03 105.03 105.01 105.01 5.2K
10:01 105.01 105.01 105.01 105.01 0.2K
10:02 105.01 105.01 104.60 104.60 1.1K
10:03 104.60 104.60 104.56 104.56 0.4K
10:04 104.56 104.70 104.56 104.69 1.9K
10:05 104.69 104.86 104.66 104.66 0.7K
10:06 104.66 104.66 104.45 104.45 1.7K
10:07 104.45 104.52 104.40 104.40 2.1K
10:08 104.40 104.40 104.20 104.20 2.3K
10:09 104.20 104.20 104.20 104.20 0.1K
10:10 104.20 104.46 104.20 104.46 2.9K
10:11 104.39 104.45 104.36 104.45 2.6K
10:12 104.29 104.29 104.29 104.29 1.3K
10:13 104.29 104.29 104.16 104.16 0.7K
10:14 104.31 104.37 104.29 104.37 2.9K
10:15 104.28 104.38 104.19 104.38 1.2K
10:16 104.38 104.38 104.38 104.38 0.4K
10:17 104.38 104.38 104.35 104.35 2.5K
10:18 104.27 104.27 104.27 104.27 2.7K
10:19 104.27 104.27 104.27 104.27 0.8K
10:20 104.27 104.32 104.27 104.32 0.5K
10:21 104.32 104.32 104.30 104.30 0.4K
10:22 104.32 104.36 104.32 104.36 1.6K
10:23 104.36 104.41 104.36 104.41 1.6K
10:24 104.41 104.53 104.41 104.53 0.8K
10:25 104.53 104.53 104.52 104.52 1.1K
10:26 104.52 104.71 104.52 104.63 0.8K
10:27 104.62 104.63 104.62 104.62 0.4K
10:28 104.62 104.64 104.62 104.64 0.2K
10:29 104.64 104.64 104.55 104.55 1.0K
10:30 104.62 104.62 104.55 104.55 0.7K
10:31 104.54 104.54 104.49 104.49 0.9K
10:32 104.49 104.55 104.43 104.55 1.6K
10:33 104.64 104.64 104.47 104.47 1.8K
10:34 104.47 104.47 104.47 104.47 0.8K
10:35 104.55 104.64 104.47 104.55 0.9K
10:36 104.64 104.64 104.63 104.63 0.8K
10:37 104.63 104.63 104.63 104.63 0.7K
10:38 104.63 104.63 104.63 104.63 0.5K
10:39 104.54 104.54 104.54 104.54 1.6K
10:40 104.54 104.65 104.54 104.65 1.8K
10:41 104.65 104.81 104.65 104.81 0.9K
10:42 104.76 104.77 104.76 104.77 0.6K
10:43 104.77 104.80 104.64 104.79 1.0K
10:44 104.80 104.80 104.75 104.80 1.9K
10:45 104.80 104.80 104.58 104.58 5.5K
10:46 104.58 104.58 104.58 104.58 0.7K
10:47 104.58 104.58 104.58 104.58 0.5K
10:48 104.58 104.60 104.58 104.60 0.9K
10:49 104.60 104.69 104.60 104.69 2.4K
10:50 104.69 104.69 104.69 104.69 0.4K
10:51 104.69 104.69 104.69 104.69 0.2K
10:52 104.69 104.69 104.66 104.66 0.7K
10:53 104.66 104.66 104.66 104.66 0.8K
10:54 104.80 104.83 104.80 104.83 3.3K
10:55 104.83 104.87 104.83 104.84 0.5K
10:56 104.84 104.95 104.84 104.89 1.9K
10:57 104.89 104.89 104.89 104.89 0.5K
10:58 104.89 104.89 104.89 104.89 1.3K
10:59 104.89 104.89 104.78 104.78 0.2K
11:00 104.78 104.78 104.78 104.78 0.2K
11:01 104.72 104.72 104.72 104.72 2.1K
11:02 104.72 104.72 104.72 104.72 0.2K
11:03 104.72 104.72 104.72 104.72 0.3K
11:04 104.72 104.72 104.72 104.72 0.6K
11:05 104.72 104.72 104.65 104.65 1.6K
11:06 104.65 104.73 104.65 104.73 2.5K
11:07 104.73 104.94 104.73 104.94 1.5K
11:08 104.94 104.95 104.81 104.95 3.9K
11:09 105.03 105.03 105.00 105.00 1.8K
11:10 105.00 105.00 105.00 105.00 0.0K
11:11 105.00 105.00 104.96 104.96 2.4K
11:12 104.96 104.96 104.96 104.96 0.5K
11:13 104.92 104.92 104.90 104.90 1.7K
11:14 104.90 104.90 104.90 104.90 0.5K
11:15 104.90 104.90 104.90 104.90 0.3K
11:16 104.83 104.84 104.72 104.72 2.3K
11:17 104.72 104.85 104.72 104.85 0.3K
11:18 104.85 104.85 104.85 104.85 0.4K
11:19 104.85 104.85 104.85 104.85 0.4K
11:20 104.70 104.70 104.70 104.70 0.5K
11:21 104.70 104.70 104.70 104.70 0.3K
11:22 104.70 104.70 104.60 104.66 3.4K
11:23 104.57 104.62 104.57 104.62 3.9K
11:24 104.62 104.62 104.62 104.62 0.9K
11:25 104.62 104.62 104.49 104.51 1.9K
11:26 104.50 104.57 104.50 104.57 0.6K
11:27 104.61 104.61 104.61 104.61 2.9K
11:28 104.61 104.61 104.61 104.61 0.3K
11:29 104.61 104.61 104.61 104.61 0.4K
11:30 104.51 104.51 104.51 104.51 0.4K
11:31 104.51 104.57 104.46 104.46 3.2K
11:32 104.55 104.55 104.55 104.55 0.6K
11:33 104.55 104.55 104.55 104.55 0.5K
11:34 104.55 104.55 104.55 104.55 0.7K
11:35 104.55 104.55 104.55 104.55 0.4K
11:36 104.47 104.49 104.47 104.49 1.6K
11:37 104.49 104.56 104.49 104.56 1.0K
11:38 104.51 104.51 104.51 104.51 1.1K
11:39 104.51 104.51 104.51 104.51 0.2K
11:40 104.51 104.51 104.51 104.51 0.6K
11:41 104.59 104.59 104.51 104.51 0.6K
11:42 104.59 104.59 104.44 104.51 1.1K
11:43 104.51 104.59 104.51 104.59 1.1K
11:44 104.59 104.59 104.51 104.51 0.7K
11:45 104.51 104.51 104.51 104.51 0.2K
11:46 104.51 104.51 104.44 104.44 0.9K
11:47 104.43 104.44 104.43 104.44 2.1K
11:48 104.44 104.44 104.28 104.34 1.8K
11:49 104.34 104.34 104.34 104.34 0.6K
11:50 104.34 104.34 104.34 104.34 0.4K
11:51 104.34 104.35 104.34 104.35 1.1K
11:52 104.35 104.49 104.35 104.49 1.8K
11:53 104.49 104.49 104.49 104.49 0.2K
11:54 104.49 104.49 104.49 104.49 0.2K
11:55 104.49 104.49 104.49 104.49 0.2K
11:56 104.53 104.61 104.53 104.61 1.7K
11:57 104.61 104.61 104.61 104.61 0.1K
11:58 104.61 104.61 104.61 104.61 0.4K
11:59 104.61 104.61 104.59 104.59 8.5K
12:00 104.59 104.59 104.57 104.57 0.8K
12:01 104.57 104.57 104.46 104.46 0.5K
12:02 104.46 104.46 104.46 104.46 0.3K
12:03 104.54 104.54 104.54 104.54 2.5K
12:04 104.54 104.54 104.54 104.54 0.6K
12:05 104.54 104.65 104.54 104.65 1.1K
12:06 104.65 104.65 104.54 104.54 0.5K
12:07 104.54 104.54 104.54 104.54 0.4K
12:08 104.54 104.55 104.43 104.55 4.8K
12:09 104.55 104.55 104.55 104.55 0.4K
12:10 104.55 104.55 104.54 104.54 0.4K
12:11 104.54 104.54 104.54 104.54 1.1K
12:12 104.54 104.54 104.54 104.54 0.2K
12:13 104.54 104.63 104.54 104.63 1.1K
12:14 104.63 104.63 104.63 104.63 0.5K
12:15 104.63 104.63 104.62 104.62 0.6K
12:16 104.62 104.68 104.62 104.62 1.2K
12:17 104.62 104.62 104.61 104.61 0.3K
12:18 104.61 104.61 104.61 104.61 0.1K
12:19 104.61 104.61 104.61 104.61 0.7K
12:20 104.61 104.68 104.61 104.66 1.4K
12:21 104.68 104.68 104.68 104.68 1.0K
12:22 104.68 104.68 104.68 104.68 0.8K
12:23 104.68 104.68 104.68 104.68 0.0K
12:24 104.68 104.76 104.68 104.76 0.6K
12:25 104.76 104.76 104.76 104.76 0.4K
12:26 104.76 104.76 104.72 104.72 0.7K
12:27 104.72 104.76 104.72 104.76 0.7K
12:28 104.76 104.76 104.76 104.76 0.7K
12:29 104.76 104.78 104.71 104.71 0.9K
12:30 104.71 104.76 104.71 104.76 0.5K
12:31 104.76 104.79 104.76 104.79 0.5K
12:32 104.79 104.82 104.79 104.82 1.6K
12:33 104.82 104.82 104.82 104.82 1.0K
12:34 104.82 104.86 104.82 104.86 0.9K
12:35 104.86 104.86 104.85 104.85 0.3K
12:36 104.85 104.85 104.82 104.82 0.4K
12:37 104.82 104.82 104.82 104.82 0.6K
12:38 104.82 104.82 104.82 104.82 1.0K
12:39 104.84 104.84 104.82 104.82 1.9K
12:40 104.82 104.83 104.82 104.83 2.3K
12:41 104.83 104.83 104.63 104.63 4.7K
12:42 104.63 104.63 104.63 104.63 0.3K
12:43 104.63 104.70 104.63 104.70 1.8K
12:44 104.70 104.90 104.70 104.89 5.6K
12:45 104.89 104.89 104.89 104.89 0.1K
12:46 104.91 104.91 104.77 104.77 2.4K
12:47 104.77 104.77 104.77 104.77 0.4K
12:48 104.77 104.77 104.77 104.77 1.1K
12:49 104.77 104.79 104.77 104.79 1.7K
12:50 104.80 104.86 104.80 104.81 1.5K
12:51 104.81 104.86 104.81 104.81 1.0K
12:52 104.81 104.82 104.81 104.82 0.8K
12:53 104.87 104.87 104.87 104.87 1.4K
12:54 104.87 104.92 104.87 104.92 0.9K
12:55 104.92 104.92 104.85 104.85 0.7K
12:56 104.91 104.91 104.88 104.88 0.9K
12:57 104.88 104.94 104.88 104.94 2.2K
12:58 104.89 104.92 104.89 104.92 3.4K
12:59 104.92 104.95 104.92 104.95 0.8K
13:00 104.95 104.96 104.95 104.96 0.8K
13:01 104.96 104.97 104.96 104.97 0.8K
13:02 105.05 105.05 105.03 105.03 1.6K
13:03 105.03 105.06 105.03 105.06 1.2K
13:04 105.06 105.06 104.98 104.98 4.3K
13:05 104.98 104.98 104.98 104.98 2.2K
13:06 104.97 104.97 104.97 104.97 1.8K
13:07 104.97 105.02 104.97 105.02 0.5K
13:08 105.02 105.03 105.02 105.03 3.3K
13:09 105.03 105.03 105.02 105.02 0.6K
13:10 105.04 105.04 105.02 105.04 1.3K
13:11 105.04 105.04 105.04 105.04 0.8K
13:12 105.04 105.04 105.04 105.04 0.9K
13:13 105.04 105.15 105.04 105.15 3.4K
13:14 105.15 105.20 105.15 105.18 1.5K
13:15 105.22 105.22 105.19 105.19 1.5K
13:16 105.19 105.24 105.19 105.24 1.4K
13:17 105.19 105.23 105.19 105.23 2.8K
13:18 105.25 105.25 105.25 105.25 4.1K
13:19 105.12 105.12 105.12 105.12 2.8K
13:20 105.14 105.14 105.09 105.09 0.8K
13:21 105.09 105.14 105.09 105.14 0.9K
13:22 105.14 105.14 105.07 105.07 2.6K
13:23 105.07 105.08 105.07 105.08 1.0K
13:24 105.08 105.08 105.02 105.02 4.0K
13:25 105.02 105.02 104.97 104.97 0.7K
13:26 104.98 105.02 104.98 105.02 0.6K
13:27 105.02 105.10 105.02 105.10 3.3K
13:28 105.06 105.06 105.01 105.01 2.9K
13:29 105.02 105.02 105.02 105.02 1.2K
13:30 105.02 105.02 104.96 104.96 0.8K
13:31 105.00 105.00 105.00 105.00 0.4K
13:32 105.00 105.01 105.00 105.01 1.5K
13:33 105.01 105.01 104.98 104.98 0.8K
13:34 104.98 104.98 104.91 104.97 2.9K
13:35 104.91 105.01 104.91 105.01 3.1K
13:36 105.01 105.01 104.99 104.99 0.9K
13:37 105.03 105.03 104.95 105.02 1.7K
13:38 105.02 105.02 105.02 105.02 0.3K
13:39 104.98 104.98 104.98 104.98 1.0K
13:40 104.98 105.03 104.93 104.93 4.7K
13:41 104.93 104.99 104.93 104.99 1.4K
13:42 104.99 104.99 104.99 104.99 0.1K
13:43 104.99 104.99 104.87 104.87 3.1K
13:44 104.87 104.87 104.84 104.84 0.7K
13:45 104.84 104.84 104.84 104.84 0.3K
13:46 104.84 104.84 104.81 104.81 1.8K
13:47 104.81 104.84 104.81 104.81 0.8K
13:48 104.80 104.80 104.66 104.66 2.8K
13:49 104.67 104.67 104.66 104.66 1.1K
13:50 104.66 104.67 104.66 104.67 0.9K
13:51 104.67 104.72 104.66 104.66 1.5K
13:52 104.66 104.71 104.65 104.67 3.3K
13:53 104.63 104.63 104.50 104.63 2.6K
13:54 104.55 104.62 104.54 104.54 0.8K
13:55 104.59 104.63 104.58 104.63 2.8K
13:56 104.66 104.72 104.64 104.72 2.0K
13:57 104.68 104.71 104.68 104.68 1.2K
13:58 104.68 104.72 104.68 104.72 0.5K
13:59 104.70 104.71 104.70 104.71 2.1K
14:00 104.72 104.73 104.72 104.73 1.3K
14:01 104.73 104.73 104.69 104.69 1.4K
14:02 104.69 104.73 104.69 104.73 0.9K
14:03 104.73 104.78 104.73 104.78 1.9K
14:04 104.81 104.84 104.81 104.81 5.7K
14:05 104.86 104.86 104.77 104.77 2.6K
14:06 104.77 104.77 104.75 104.75 0.5K
14:07 104.75 104.75 104.75 104.75 0.4K
14:08 104.75 104.81 104.74 104.81 1.4K
14:09 104.81 104.86 104.81 104.86 2.0K
14:10 104.94 104.94 104.94 104.94 1.1K
14:11 104.94 104.94 104.87 104.87 1.2K
14:12 104.82 104.92 104.82 104.88 1.8K
14:13 104.91 104.91 104.87 104.87 3.3K
14:14 104.87 104.87 104.81 104.81 2.5K
14:15 104.81 104.81 104.81 104.81 1.3K
14:16 104.82 104.82 104.77 104.77 0.6K
14:17 104.77 104.77 104.71 104.71 2.6K
14:18 104.71 104.71 104.69 104.69 0.7K
14:19 104.69 104.69 104.69 104.69 0.1K
14:20 104.69 104.77 104.69 104.77 1.9K
14:21 104.77 104.77 104.75 104.75 1.9K
14:22 104.75 104.75 104.61 104.69 7.2K
14:23 104.69 104.69 104.69 104.69 1.5K
14:24 104.64 104.71 104.64 104.71 1.6K
14:25 104.71 104.73 104.71 104.73 1.8K
14:26 104.73 104.73 104.73 104.73 0.4K
14:27 104.73 104.74 104.68 104.68 2.8K
14:28 104.68 104.73 104.68 104.69 1.4K
14:29 104.69 104.74 104.68 104.68 3.6K
14:30 104.61 104.61 104.61 104.61 12.5K
14:31 104.61 104.65 104.57 104.57 1.3K
14:32 104.63 104.63 104.57 104.57 3.0K
14:33 104.57 104.62 104.55 104.55 1.0K
14:34 104.55 104.66 104.55 104.66 3.8K
14:35 104.66 104.74 104.66 104.74 2.8K
14:36 104.73 104.73 104.71 104.71 0.8K
14:37 104.80 104.80 104.80 104.80 1.5K
14:38 104.74 104.81 104.74 104.81 1.8K
14:39 104.81 104.82 104.81 104.82 0.7K
14:40 104.79 104.86 104.79 104.85 1.7K
14:41 104.85 104.85 104.79 104.79 1.1K
14:42 104.79 104.80 104.78 104.80 6.4K
14:43 104.71 104.73 104.67 104.67 2.8K
14:44 104.76 104.77 104.76 104.77 1.6K
14:45 104.77 104.78 104.77 104.78 0.6K
14:46 104.78 104.79 104.73 104.73 1.1K
14:47 104.73 104.79 104.73 104.76 0.7K
14:48 104.72 104.72 104.72 104.72 3.4K
14:49 104.72 104.72 104.69 104.69 0.7K
14:50 104.69 104.69 104.60 104.60 3.9K
14:51 104.59 104.65 104.59 104.62 1.2K
14:52 104.62 104.62 104.58 104.58 3.0K
14:53 104.71 104.71 104.64 104.64 5.5K
14:54 104.64 104.65 104.64 104.65 2.8K
14:55 104.68 104.71 104.64 104.64 1.3K
14:56 104.71 104.74 104.69 104.69 2.1K
14:57 104.74 104.76 104.74 104.75 2.4K
14:58 104.78 104.78 104.73 104.77 2.4K
14:59 104.77 104.77 104.65 104.65 4.3K
15:00 104.65 104.66 104.63 104.63 1.2K
15:01 104.63 104.63 104.57 104.57 2.8K
15:02 104.54 104.54 104.46 104.46 0.6K
15:03 104.49 104.50 104.42 104.42 2.8K
15:04 104.45 104.48 104.45 104.48 0.8K
15:05 104.45 104.51 104.45 104.51 2.6K
15:06 104.47 104.50 104.47 104.47 2.4K
15:07 104.52 104.52 104.48 104.48 0.9K
15:08 104.48 104.48 104.48 104.48 0.6K
15:09 104.53 104.56 104.53 104.56 2.0K
15:10 104.52 104.57 104.47 104.47 11.6K
15:11 104.47 104.47 104.42 104.42 0.3K
15:12 104.42 104.42 104.32 104.32 2.0K
15:13 104.32 104.38 104.32 104.38 0.7K
15:14 104.38 104.47 104.38 104.47 0.9K
15:15 104.40 104.46 104.40 104.46 0.8K
15:16 104.46 104.46 104.39 104.39 1.6K
15:17 104.39 104.43 104.37 104.37 2.2K
15:18 104.38 104.41 104.38 104.41 1.4K
15:19 104.41 104.42 104.41 104.41 2.7K
15:20 104.41 104.49 104.41 104.49 4.4K
15:21 104.49 104.50 104.48 104.50 2.6K
15:22 104.50 104.51 104.46 104.51 2.5K
15:23 104.51 104.51 104.40 104.40 3.1K
15:24 104.36 104.44 104.36 104.36 1.8K
15:25 104.36 104.42 104.36 104.42 0.8K
15:26 104.37 104.41 104.37 104.41 2.1K
15:27 104.41 104.41 104.38 104.41 2.8K
15:28 104.40 104.40 104.40 104.40 2.5K
15:29 104.36 104.36 104.29 104.29 3.7K
15:30 104.29 104.29 104.26 104.29 3.1K
15:31 104.30 104.37 104.30 104.37 5.4K
15:32 104.37 104.37 104.37 104.37 1.2K
15:33 104.37 104.39 104.37 104.39 1.9K
15:34 104.39 104.39 104.34 104.34 1.7K
15:35 104.36 104.43 104.36 104.38 3.3K
15:36 104.38 104.38 104.38 104.38 2.4K
15:37 104.37 104.41 104.36 104.41 4.0K
15:38 104.37 104.41 104.37 104.40 1.7K
15:39 104.41 104.45 104.41 104.45 4.6K
15:40 104.43 104.47 104.43 104.46 4.1K
15:41 104.49 104.49 104.43 104.43 7.1K
15:42 104.44 104.45 104.39 104.39 4.8K
15:43 104.36 104.43 104.36 104.42 1.9K
15:44 104.42 104.43 104.42 104.43 1.4K
15:45 104.43 104.43 104.38 104.42 2.5K
15:46 104.36 104.36 104.33 104.33 4.1K
15:47 104.42 104.51 104.42 104.50 6.3K
15:48 104.50 104.54 104.50 104.53 1.3K
15:49 104.53 104.54 104.48 104.48 3.3K
15:50 104.47 104.47 104.46 104.46 4.2K
15:51 104.46 104.48 104.29 104.45 8.0K
15:52 104.38 104.38 104.38 104.38 3.9K
15:53 104.37 104.37 104.36 104.37 3.3K
15:54 104.35 104.35 104.31 104.35 8.1K
15:55 104.46 104.53 104.46 104.47 11.6K
15:56 104.47 104.47 104.29 104.29 7.9K
15:57 104.31 104.33 104.30 104.32 12.8K
15:58 104.30 104.36 104.29 104.36 19.5K
15:59 104.36 104.36 104.35 104.35 21.4K
16:00 104.41 104.55 104.37 104.55 125.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음