DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 102.30 102.47 102.28 102.28 7.1K
09:32 102.28 102.28 102.28 102.28 0.0K
09:33 102.28 102.28 102.13 102.13 0.3K
09:34 102.13 102.13 102.13 102.13 0.5K
09:35 102.13 102.13 102.13 102.13 0.1K
09:36 102.13 102.13 102.13 102.13 0.7K
09:37 101.57 101.57 101.02 101.02 1.5K
09:38 101.02 101.02 101.02 101.02 0.1K
09:39 101.02 101.02 101.02 101.02 0.0K
09:40 101.02 101.02 101.02 101.02 0.1K
09:41 101.02 101.68 101.02 101.68 1.8K
09:42 101.68 101.68 101.68 101.68 0.0K
09:43 101.68 101.68 101.68 101.68 0.1K
09:44 101.68 101.68 101.68 101.68 0.1K
09:45 101.60 101.60 101.60 101.60 0.1K
09:46 101.60 101.60 101.60 101.60 0.0K
09:47 101.60 101.60 101.60 101.60 0.7K
09:48 101.61 101.61 101.61 101.61 1.9K
09:49 101.61 101.67 101.61 101.67 0.3K
09:50 101.67 101.67 101.67 101.67 0.0K
09:51 101.62 101.62 101.48 101.48 0.5K
09:52 101.48 101.48 101.48 101.48 0.3K
09:53 101.48 101.48 101.48 101.48 0.3K
09:54 101.68 101.68 101.68 101.68 0.3K
09:55 101.68 101.68 101.68 101.68 0.1K
09:56 101.68 101.68 101.68 101.68 0.2K
09:57 101.68 101.68 101.68 101.68 0.2K
09:58 101.68 101.68 101.68 101.68 0.1K
09:59 101.68 101.68 101.68 101.68 0.1K
10:00 101.68 101.68 101.68 101.68 0.3K
10:01 101.68 101.68 101.33 101.34 0.9K
10:02 101.34 101.34 101.22 101.22 0.9K
10:03 101.22 101.22 101.19 101.20 3.0K
10:04 101.10 101.10 101.10 101.10 0.2K
10:05 101.12 101.17 101.08 101.17 1.9K
10:06 101.17 101.17 101.13 101.13 0.7K
10:07 101.13 101.13 101.09 101.09 0.2K
10:08 101.16 101.21 101.15 101.15 5.0K
10:09 101.15 101.15 101.13 101.13 1.6K
10:10 101.13 101.13 101.13 101.13 0.1K
10:11 101.13 101.13 101.12 101.12 0.1K
10:12 101.12 101.12 101.04 101.04 0.5K
10:13 101.04 101.04 101.04 101.04 0.7K
10:14 101.00 101.00 101.00 101.00 0.4K
10:15 101.16 101.16 101.16 101.16 1.3K
10:16 101.16 101.21 101.16 101.21 1.7K
10:17 101.21 101.21 101.21 101.21 1.2K
10:18 101.29 101.29 101.29 101.29 1.1K
10:19 101.29 101.35 101.29 101.35 0.4K
10:20 101.39 101.39 101.39 101.39 0.6K
10:21 101.39 101.39 101.39 101.39 0.5K
10:22 101.39 101.39 101.39 101.39 0.2K
10:23 101.23 101.27 101.23 101.27 0.9K
10:24 101.17 101.17 101.17 101.17 0.3K
10:25 101.17 101.28 101.17 101.28 0.3K
10:26 101.28 101.28 101.18 101.18 1.7K
10:27 101.18 101.18 101.18 101.18 0.5K
10:28 101.18 101.23 101.18 101.23 1.2K
10:29 101.23 101.35 101.23 101.35 0.9K
10:30 101.35 101.35 101.25 101.25 0.3K
10:31 101.25 101.25 101.25 101.25 0.2K
10:32 101.25 101.25 101.24 101.24 1.2K
10:33 101.24 101.35 101.24 101.35 0.4K
10:34 101.35 101.35 101.35 101.35 0.1K
10:35 101.35 101.35 101.35 101.35 0.6K
10:36 101.35 101.35 101.35 101.35 0.2K
10:37 101.35 101.39 101.34 101.39 1.3K
10:38 101.39 101.39 101.34 101.34 0.5K
10:39 101.34 101.34 101.28 101.28 2.2K
10:40 101.28 101.29 101.28 101.29 2.3K
10:41 101.28 101.38 101.28 101.38 0.9K
10:42 101.38 101.38 101.38 101.38 0.7K
10:43 101.38 101.38 101.38 101.38 0.2K
10:44 101.38 101.60 101.38 101.56 0.7K
10:45 101.56 101.56 101.56 101.56 0.3K
10:46 101.49 101.49 101.49 101.49 1.2K
10:47 101.49 101.49 101.49 101.49 0.2K
10:48 101.49 101.49 101.49 101.49 0.2K
10:49 101.49 101.49 101.49 101.49 0.1K
10:50 101.49 101.54 101.49 101.54 0.1K
10:51 101.54 101.54 101.54 101.54 0.5K
10:52 101.54 101.54 101.54 101.54 0.1K
10:53 101.74 101.74 101.74 101.74 1.3K
10:54 101.74 101.74 101.74 101.74 0.0K
10:55 101.74 101.74 101.74 101.74 0.2K
10:56 101.65 101.66 101.65 101.66 1.2K
10:57 101.66 101.66 101.53 101.53 1.3K
10:58 101.53 101.53 101.53 101.53 0.5K
10:59 101.40 101.47 101.40 101.42 1.6K
11:00 101.42 101.42 101.42 101.42 0.6K
11:01 101.42 101.61 101.42 101.61 1.1K
11:02 101.61 101.61 101.61 101.61 0.0K
11:03 101.61 101.61 101.61 101.61 0.2K
11:04 101.61 101.61 101.61 101.61 0.3K
11:05 101.88 101.88 101.88 101.88 0.3K
11:06 101.88 101.88 101.88 101.88 0.1K
11:07 101.88 101.88 101.88 101.88 0.6K
11:08 101.88 101.88 101.88 101.88 0.1K
11:09 101.88 101.88 101.88 101.88 0.1K
11:10 101.88 101.88 101.88 101.88 0.2K
11:11 101.88 101.88 101.88 101.88 0.2K
11:12 101.88 101.93 101.88 101.93 0.2K
11:13 101.93 101.93 101.93 101.93 0.0K
11:14 101.93 101.93 101.93 101.93 0.1K
11:15 101.93 101.95 101.93 101.95 1.4K
11:16 101.94 101.94 101.94 101.94 1.7K
11:17 101.83 101.83 101.83 101.83 0.1K
11:18 101.83 101.83 101.83 101.83 0.3K
11:19 101.83 101.83 101.83 101.83 0.3K
11:20 101.83 101.83 101.82 101.82 0.2K
11:21 101.82 101.82 101.82 101.82 0.1K
11:22 101.82 101.82 101.82 101.82 0.3K
11:23 101.82 101.82 101.82 101.82 0.3K
11:24 101.82 101.82 101.82 101.82 0.2K
11:25 101.98 101.98 101.98 101.98 2.2K
11:26 101.98 101.98 101.90 101.90 0.6K
11:27 101.90 101.90 101.90 101.90 0.1K
11:28 101.97 101.97 101.92 101.92 0.7K
11:29 101.92 102.06 101.92 102.06 1.0K
11:30 102.06 102.06 101.98 101.98 1.7K
11:31 101.94 101.94 101.94 101.94 1.1K
11:32 101.94 101.96 101.94 101.96 0.4K
11:33 101.87 101.95 101.87 101.95 0.6K
11:34 101.95 101.95 101.95 101.95 0.1K
11:35 101.95 101.95 101.95 101.95 0.1K
11:36 101.94 102.13 101.94 102.13 2.4K
11:37 102.13 102.13 102.08 102.08 0.2K
11:38 102.08 102.08 102.08 102.08 0.0K
11:39 102.09 102.09 102.09 102.09 0.7K
11:40 102.25 102.25 102.25 102.25 0.3K
11:41 102.20 102.20 102.20 102.20 0.5K
11:42 102.20 102.33 102.20 102.33 0.8K
11:43 102.34 102.39 102.34 102.39 0.5K
11:44 102.39 102.39 102.29 102.29 0.3K
11:45 102.27 102.35 102.27 102.35 0.8K
11:46 102.35 102.35 102.35 102.35 0.2K
11:47 102.35 102.38 102.35 102.38 0.4K
11:48 102.38 102.38 102.28 102.28 2.7K
11:49 102.26 102.26 102.26 102.26 1.4K
11:50 102.27 102.27 102.27 102.27 1.5K
11:51 102.27 102.39 102.27 102.39 2.7K
11:52 102.39 102.39 102.39 102.39 0.0K
11:53 102.39 102.39 102.39 102.39 0.3K
11:54 102.39 102.43 102.39 102.43 1.7K
11:55 102.43 102.43 102.43 102.43 0.4K
11:56 102.43 102.43 102.43 102.43 0.3K
11:57 102.42 102.42 102.42 102.42 0.3K
11:58 102.42 102.50 102.42 102.50 1.5K
11:59 102.50 102.50 102.50 102.50 0.1K
12:00 102.50 102.50 102.50 102.50 0.2K
12:01 102.50 102.51 102.50 102.51 0.5K
12:02 102.50 102.50 102.50 102.50 0.1K
12:03 102.50 102.50 102.50 102.50 0.2K
12:04 102.50 102.57 102.50 102.57 0.3K
12:05 102.57 102.57 102.57 102.57 0.1K
12:06 102.57 102.57 102.57 102.57 0.1K
12:07 102.57 102.59 102.57 102.59 1.9K
12:08 102.60 102.60 102.51 102.51 4.0K
12:09 102.51 102.51 102.51 102.51 0.1K
12:10 102.51 102.51 102.51 102.51 0.1K
12:11 102.51 102.51 102.51 102.51 0.2K
12:12 102.51 102.51 102.51 102.51 0.3K
12:13 102.51 102.51 102.51 102.51 0.0K
12:14 102.51 102.51 102.51 102.51 0.0K
12:15 102.65 102.65 102.65 102.65 1.2K
12:16 102.65 102.65 102.65 102.65 0.4K
12:17 102.65 102.65 102.65 102.65 0.8K
12:18 102.80 102.80 102.80 102.80 0.3K
12:19 102.80 102.80 102.75 102.75 0.4K
12:20 102.75 102.76 102.75 102.76 0.7K
12:21 102.73 102.73 102.73 102.73 0.2K
12:22 102.74 102.74 102.74 102.74 1.0K
12:23 102.74 102.74 102.60 102.64 4.6K
12:24 102.64 102.64 102.64 102.64 0.1K
12:25 102.64 102.64 102.64 102.64 0.1K
12:26 102.64 102.64 102.64 102.64 0.0K
12:27 102.64 102.64 102.64 102.64 0.4K
12:28 102.63 102.63 102.63 102.63 2.5K
12:29 102.63 102.63 102.47 102.50 1.5K
12:30 102.50 102.53 102.50 102.53 0.3K
12:31 102.53 102.53 102.52 102.52 0.3K
12:32 102.52 102.58 102.41 102.41 1.7K
12:33 102.45 102.45 102.44 102.44 1.2K
12:34 102.44 102.44 102.44 102.44 0.0K
12:35 102.44 102.46 102.44 102.46 0.9K
12:36 102.49 102.52 102.49 102.52 2.4K
12:37 102.52 102.52 102.52 102.52 0.3K
12:38 102.51 102.51 102.51 102.51 1.2K
12:39 102.51 102.51 102.51 102.51 0.1K
12:40 102.51 102.51 102.51 102.51 0.2K
12:41 102.51 102.51 102.49 102.49 0.6K
12:42 102.49 102.49 102.49 102.49 0.8K
12:43 102.49 102.49 102.40 102.44 3.0K
12:44 102.45 102.45 102.45 102.45 0.5K
12:45 102.45 102.45 102.42 102.42 1.4K
12:46 102.42 102.43 102.42 102.43 0.6K
12:47 102.42 102.42 102.42 102.42 0.8K
12:48 102.42 102.42 102.42 102.42 0.6K
12:49 102.35 102.41 102.35 102.41 2.5K
12:50 102.41 102.41 102.34 102.34 1.9K
12:51 102.34 102.34 102.26 102.26 1.1K
12:52 102.26 102.26 102.26 102.26 0.1K
12:53 102.25 102.26 102.25 102.26 1.3K
12:54 102.31 102.31 102.31 102.31 1.0K
12:55 102.31 102.31 102.31 102.31 0.2K
12:56 102.31 102.31 102.26 102.29 4.9K
12:57 102.29 102.29 102.29 102.29 0.8K
12:58 102.29 102.29 102.29 102.29 0.6K
12:59 102.29 102.29 102.27 102.27 5.3K
13:00 102.26 102.29 102.26 102.29 2.0K
13:01 102.29 102.29 102.29 102.29 1.5K
13:02 102.29 102.29 102.28 102.28 1.0K
13:03 102.26 102.31 102.26 102.31 1.3K
13:04 102.31 102.31 102.31 102.31 1.4K
13:05 102.34 102.38 102.34 102.38 0.8K
13:06 102.38 102.38 102.38 102.38 0.5K
13:07 102.38 102.47 102.38 102.41 1.1K
13:08 102.41 102.41 102.41 102.41 0.2K
13:09 102.41 102.41 102.41 102.41 0.3K
13:10 102.41 102.42 102.41 102.42 1.3K
13:11 102.42 102.42 102.37 102.37 2.3K
13:12 102.37 102.37 102.37 102.37 0.2K
13:13 102.37 102.37 102.33 102.33 6.5K
13:14 102.33 102.33 102.33 102.33 0.6K
13:15 102.33 102.40 102.33 102.34 3.5K
13:16 102.32 102.41 102.32 102.41 1.4K
13:17 102.41 102.41 102.41 102.41 1.0K
13:18 102.41 102.54 102.41 102.54 0.7K
13:19 102.54 102.54 102.54 102.54 0.1K
13:20 102.54 102.54 102.54 102.54 0.1K
13:21 102.54 102.60 102.54 102.60 1.3K
13:22 102.65 102.65 102.65 102.65 0.7K
13:23 102.71 102.74 102.71 102.74 1.1K
13:24 102.74 102.75 102.74 102.75 0.4K
13:25 102.70 102.71 102.70 102.71 0.8K
13:26 102.76 102.76 102.76 102.76 0.8K
13:27 102.76 102.76 102.70 102.75 0.3K
13:28 102.76 102.76 102.76 102.76 0.4K
13:29 102.76 102.80 102.76 102.80 0.3K
13:30 102.80 102.80 102.80 102.80 0.2K
13:31 102.79 102.79 102.73 102.73 3.5K
13:32 102.73 102.73 102.63 102.64 4.5K
13:33 102.57 102.60 102.57 102.60 1.1K
13:34 102.60 102.60 102.60 102.60 0.1K
13:35 102.57 102.57 102.57 102.57 0.3K
13:36 102.57 102.57 102.57 102.57 0.4K
13:37 102.57 102.57 102.57 102.57 0.2K
13:38 102.57 102.57 102.57 102.57 0.1K
13:39 102.51 102.60 102.51 102.60 0.9K
13:40 102.60 102.63 102.60 102.63 2.0K
13:41 102.63 102.63 102.63 102.63 0.1K
13:42 102.63 102.63 102.63 102.63 0.9K
13:43 102.65 102.65 102.65 102.65 0.2K
13:44 102.65 102.65 102.65 102.65 0.1K
13:45 102.65 102.65 102.65 102.65 0.9K
13:46 102.65 102.72 102.65 102.72 0.3K
13:47 102.72 102.72 102.72 102.72 0.1K
13:48 102.63 102.69 102.63 102.69 1.7K
13:49 102.69 102.69 102.69 102.69 0.1K
13:50 102.64 102.65 102.64 102.65 1.0K
13:51 102.65 102.65 102.59 102.61 1.5K
13:52 102.61 102.61 102.61 102.61 0.4K
13:53 102.60 102.60 102.60 102.60 0.8K
13:54 102.60 102.60 102.59 102.59 0.4K
13:55 102.59 102.59 102.59 102.59 0.4K
13:56 102.59 102.64 102.59 102.64 0.6K
13:57 102.64 102.64 102.64 102.64 1.7K
13:58 102.64 102.67 102.64 102.67 0.4K
13:59 102.67 102.67 102.67 102.67 0.3K
14:00 102.67 102.67 102.66 102.66 0.3K
14:01 102.66 102.66 102.66 102.66 0.1K
14:02 102.66 102.66 102.65 102.65 0.1K
14:03 102.65 102.65 102.65 102.65 0.2K
14:04 102.65 102.65 102.65 102.65 0.2K
14:05 102.65 102.65 102.64 102.64 0.4K
14:06 102.64 102.64 102.60 102.60 2.0K
14:07 102.60 102.60 102.60 102.60 1.0K
14:08 102.60 102.68 102.60 102.68 1.9K
14:09 102.68 102.68 102.68 102.68 0.1K
14:10 102.75 102.75 102.75 102.75 0.7K
14:11 102.75 102.75 102.68 102.68 1.2K
14:12 102.68 102.68 102.67 102.67 0.3K
14:13 102.65 102.65 102.64 102.64 0.5K
14:14 102.64 102.78 102.64 102.78 0.7K
14:15 102.78 102.78 102.75 102.75 0.2K
14:16 102.75 102.75 102.75 102.75 0.1K
14:17 102.75 102.77 102.75 102.77 0.2K
14:18 102.77 102.77 102.70 102.70 0.2K
14:19 102.70 102.70 102.70 102.70 0.2K
14:20 102.76 102.80 102.76 102.80 2.3K
14:21 102.80 102.80 102.80 102.80 0.2K
14:22 102.80 102.80 102.76 102.76 0.3K
14:23 102.73 102.73 102.69 102.69 4.0K
14:24 102.69 102.73 102.69 102.73 0.4K
14:25 102.73 102.73 102.69 102.69 0.8K
14:26 102.69 102.69 102.69 102.69 0.1K
14:27 102.75 102.78 102.75 102.78 3.2K
14:28 102.78 102.78 102.78 102.78 0.3K
14:29 102.72 102.75 102.72 102.75 2.6K
14:30 102.71 102.71 102.70 102.70 2.5K
14:31 102.70 102.70 102.70 102.70 0.1K
14:32 102.70 102.70 102.70 102.70 0.2K
14:33 102.70 102.70 102.70 102.70 0.2K
14:34 102.67 102.67 102.67 102.67 0.4K
14:35 102.67 102.67 102.67 102.67 0.1K
14:36 102.62 102.62 102.61 102.61 2.6K
14:37 102.61 102.61 102.61 102.61 0.3K
14:38 102.54 102.54 102.54 102.54 0.2K
14:39 102.54 102.54 102.53 102.53 0.7K
14:40 102.52 102.52 102.52 102.52 1.7K
14:41 102.52 102.52 102.50 102.50 0.4K
14:42 102.57 102.59 102.56 102.56 2.5K
14:43 102.56 102.56 102.56 102.56 0.1K
14:44 102.55 102.55 102.55 102.55 0.2K
14:45 102.55 102.55 102.55 102.55 0.3K
14:46 102.55 102.58 102.55 102.58 0.9K
14:47 102.64 102.66 102.64 102.66 1.6K
14:48 102.66 102.66 102.64 102.64 0.2K
14:49 102.64 102.64 102.64 102.64 0.1K
14:50 102.64 102.64 102.64 102.64 1.4K
14:51 102.64 102.64 102.64 102.64 0.3K
14:52 102.64 102.64 102.64 102.64 0.5K
14:53 102.67 102.72 102.67 102.72 2.9K
14:54 102.72 102.72 102.71 102.71 0.5K
14:55 102.71 102.71 102.66 102.66 2.3K
14:56 102.66 102.70 102.66 102.70 0.5K
14:57 102.70 102.71 102.70 102.71 1.9K
14:58 102.71 102.71 102.71 102.71 0.0K
14:59 102.72 102.72 102.72 102.72 0.3K
15:00 102.72 102.72 102.72 102.72 0.2K
15:01 102.72 102.72 102.71 102.71 0.5K
15:02 102.71 102.72 102.71 102.72 0.3K
15:03 102.72 102.72 102.72 102.72 0.2K
15:04 102.72 102.72 102.72 102.72 0.4K
15:05 102.72 102.72 102.72 102.72 0.4K
15:06 102.72 102.77 102.72 102.77 2.4K
15:07 102.77 102.77 102.75 102.75 0.9K
15:08 102.75 102.80 102.75 102.76 2.1K
15:09 102.76 102.76 102.75 102.75 0.3K
15:10 102.75 102.79 102.75 102.78 0.9K
15:11 102.78 102.78 102.75 102.75 0.9K
15:12 102.75 102.80 102.75 102.80 2.5K
15:13 102.80 102.92 102.80 102.92 1.5K
15:14 102.92 102.92 102.92 102.92 0.3K
15:15 102.81 102.89 102.81 102.89 1.2K
15:16 102.84 102.84 102.84 102.84 0.5K
15:17 102.84 102.94 102.84 102.92 9.4K
15:18 102.84 102.84 102.84 102.84 1.9K
15:19 102.84 102.88 102.84 102.88 0.5K
15:20 102.88 102.88 102.88 102.88 0.2K
15:21 102.88 102.88 102.80 102.80 2.7K
15:22 102.80 102.80 102.80 102.80 0.2K
15:23 102.80 102.80 102.80 102.80 0.4K
15:24 102.84 102.84 102.84 102.84 2.0K
15:25 102.84 102.84 102.84 102.84 0.2K
15:26 102.84 102.84 102.84 102.84 1.5K
15:27 102.84 102.87 102.84 102.87 0.7K
15:28 102.87 102.93 102.87 102.93 2.3K
15:29 102.93 102.96 102.93 102.96 1.3K
15:30 102.96 102.96 102.96 102.96 0.1K
15:31 102.96 102.96 102.94 102.94 0.8K
15:32 102.94 102.94 102.93 102.94 1.5K
15:33 102.93 102.93 102.92 102.92 1.0K
15:34 102.86 102.86 102.85 102.85 4.6K
15:35 102.85 102.85 102.85 102.85 1.4K
15:36 102.85 102.85 102.85 102.85 0.3K
15:37 102.85 102.87 102.85 102.87 3.1K
15:38 102.87 102.87 102.76 102.76 3.9K
15:39 102.76 102.76 102.76 102.76 0.5K
15:40 102.81 102.83 102.81 102.82 3.8K
15:41 102.82 102.82 102.74 102.74 3.9K
15:42 102.74 102.74 102.74 102.74 0.5K
15:43 102.74 102.74 102.70 102.70 4.9K
15:44 102.70 102.70 102.65 102.65 3.7K
15:45 102.69 102.69 102.69 102.69 1.3K
15:46 102.69 102.69 102.59 102.59 3.4K
15:47 102.56 102.56 102.56 102.56 1.5K
15:48 102.58 102.58 102.57 102.57 2.2K
15:49 102.56 102.62 102.56 102.62 4.5K
15:50 102.58 102.58 102.58 102.58 2.2K
15:51 102.58 102.65 102.58 102.63 11.7K
15:52 102.63 102.64 102.49 102.49 11.8K
15:53 102.53 102.64 102.53 102.64 7.2K
15:54 102.62 102.75 102.62 102.73 12.9K
15:55 102.71 102.71 102.55 102.55 12.1K
15:56 102.46 102.53 102.41 102.49 15.8K
15:57 102.44 102.55 102.44 102.45 29.5K
15:58 102.39 102.39 102.33 102.33 10.7K
15:59 102.31 102.31 102.21 102.22 40.5K
16:00 102.20 102.20 102.08 102.09 163.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음