DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 101.69 102.09 101.69 101.87 4.5K
09:32 102.21 102.21 102.21 102.21 1.8K
09:33 102.21 102.21 102.21 102.21 0.3K
09:34 102.21 102.21 102.21 102.21 0.1K
09:35 102.21 102.21 102.21 102.21 0.0K
09:36 102.21 102.21 102.21 102.21 0.1K
09:37 102.21 102.21 102.21 102.21 1.0K
09:38 102.21 102.50 102.21 102.50 2.2K
09:39 102.50 102.50 102.50 102.50 0.8K
09:40 102.50 102.50 102.50 102.50 0.0K
09:41 102.36 102.36 102.36 102.36 0.3K
09:42 102.36 102.36 102.36 102.36 0.2K
09:43 102.36 102.36 102.36 102.36 0.1K
09:44 102.36 102.41 102.36 102.41 0.2K
09:45 102.41 102.41 102.41 102.41 0.2K
09:46 102.41 102.41 102.41 102.41 0.3K
09:47 102.41 102.41 102.41 102.41 0.1K
09:48 102.41 102.65 102.41 102.65 0.1K
09:49 102.65 102.65 102.65 102.65 0.3K
09:50 102.65 102.92 102.65 102.91 0.4K
09:51 102.91 102.91 102.60 102.79 0.7K
09:52 102.79 102.79 102.74 102.74 0.8K
09:53 102.74 102.74 102.73 102.73 0.5K
09:54 102.83 102.86 102.79 102.79 1.0K
09:55 102.96 102.96 102.79 102.79 1.8K
09:56 102.79 102.79 102.76 102.76 1.3K
09:57 102.75 102.76 102.69 102.69 0.5K
09:58 102.69 102.69 102.56 102.56 0.4K
09:59 102.56 102.62 102.56 102.62 0.5K
10:00 102.61 102.69 102.61 102.69 0.4K
10:01 102.52 102.61 102.52 102.61 6.0K
10:02 102.59 102.59 102.59 102.59 0.2K
10:03 102.59 102.59 102.42 102.42 0.6K
10:04 102.42 102.42 102.40 102.40 0.9K
10:05 102.40 102.50 102.40 102.50 1.7K
10:06 102.50 102.50 102.50 102.50 0.4K
10:07 102.38 102.38 102.38 102.38 0.3K
10:08 102.50 102.50 102.50 102.50 1.9K
10:09 102.50 102.50 102.46 102.46 0.5K
10:10 102.46 102.46 102.41 102.41 0.9K
10:11 102.41 102.41 102.27 102.27 0.5K
10:12 102.27 102.27 102.27 102.27 0.2K
10:13 102.27 102.58 102.27 102.57 2.9K
10:14 102.57 102.57 102.57 102.57 0.0K
10:15 102.57 102.57 102.37 102.37 0.5K
10:16 102.37 102.37 102.37 102.37 0.0K
10:17 102.37 102.37 102.26 102.26 0.7K
10:18 102.26 102.26 101.97 101.97 0.8K
10:19 101.97 101.97 101.95 101.95 0.2K
10:20 101.95 101.97 101.95 101.97 1.0K
10:21 101.97 102.09 101.92 102.09 0.8K
10:22 102.09 102.09 102.04 102.04 0.6K
10:23 102.04 102.27 102.04 102.27 0.5K
10:24 102.27 102.27 102.27 102.27 0.2K
10:25 102.41 102.43 102.41 102.43 0.4K
10:26 102.43 102.50 102.43 102.50 0.9K
10:27 102.50 102.50 102.43 102.49 0.3K
10:28 102.49 102.53 102.49 102.53 0.3K
10:29 102.36 102.55 102.36 102.41 1.5K
10:30 102.41 102.41 102.41 102.41 0.0K
10:31 102.41 102.41 102.41 102.41 0.3K
10:32 102.41 102.41 102.40 102.40 1.4K
10:33 102.44 102.44 102.44 102.44 0.4K
10:34 102.44 102.44 102.44 102.44 0.1K
10:35 102.44 102.47 102.38 102.47 0.4K
10:36 102.47 102.47 102.26 102.26 2.0K
10:37 102.26 102.26 102.26 102.26 0.4K
10:38 102.26 102.26 102.07 102.07 1.6K
10:39 102.07 102.07 102.07 102.07 0.0K
10:40 102.25 102.25 102.25 102.25 2.1K
10:41 102.25 102.28 102.15 102.28 2.7K
10:42 102.28 102.28 102.28 102.28 0.0K
10:43 102.28 102.28 102.28 102.28 0.2K
10:44 102.28 102.35 102.28 102.35 1.2K
10:45 102.35 102.35 102.35 102.35 0.1K
10:46 102.37 102.37 102.37 102.37 0.5K
10:47 102.37 102.37 102.37 102.37 0.1K
10:48 102.37 102.49 102.37 102.49 1.5K
10:49 102.49 102.49 102.49 102.49 0.1K
10:50 102.49 102.51 102.49 102.51 0.2K
10:51 102.51 102.51 102.37 102.37 0.7K
10:52 102.37 102.37 102.25 102.25 0.4K
10:53 102.25 102.25 102.25 102.25 0.3K
10:54 102.22 102.22 102.22 102.22 0.2K
10:55 102.22 102.25 102.22 102.25 0.1K
10:56 102.25 102.25 102.19 102.19 0.2K
10:57 102.19 102.19 102.19 102.19 0.2K
10:58 102.19 102.19 102.19 102.19 0.0K
10:59 102.19 102.19 102.11 102.11 1.8K
11:00 102.11 102.15 102.11 102.15 0.7K
11:01 102.11 102.11 102.11 102.11 1.0K
11:02 102.11 102.11 102.11 102.11 0.0K
11:03 102.11 102.11 102.11 102.11 0.3K
11:04 102.11 102.11 102.11 102.11 0.1K
11:05 102.11 102.11 102.11 102.11 0.3K
11:06 102.11 102.11 102.11 102.11 0.1K
11:07 102.11 102.11 102.11 102.11 0.2K
11:08 102.26 102.26 102.26 102.26 1.0K
11:09 102.26 102.26 102.26 102.26 0.1K
11:10 102.21 102.33 102.21 102.33 1.6K
11:11 102.33 102.33 102.33 102.33 0.3K
11:12 102.33 102.34 102.33 102.34 0.1K
11:13 102.34 102.34 102.34 102.34 0.0K
11:14 102.34 102.39 102.21 102.39 11.3K
11:15 102.39 102.39 102.29 102.29 1.6K
11:16 102.29 102.29 102.29 102.29 0.2K
11:17 102.29 102.46 102.29 102.46 1.0K
11:18 102.46 102.59 102.46 102.59 0.5K
11:19 102.60 102.67 102.60 102.67 5.5K
11:20 102.67 102.77 102.67 102.77 0.5K
11:21 102.81 102.87 102.81 102.82 1.2K
11:22 102.82 102.82 102.82 102.82 0.1K
11:23 102.92 102.92 102.92 102.92 0.7K
11:24 103.00 103.00 102.87 102.87 0.5K
11:25 102.87 102.89 102.87 102.89 0.2K
11:26 102.89 102.89 102.89 102.89 0.1K
11:27 102.89 102.89 102.89 102.89 0.1K
11:28 102.89 102.89 102.86 102.86 0.3K
11:29 102.81 102.87 102.81 102.87 1.2K
11:30 102.87 102.87 102.87 102.87 0.2K
11:31 102.93 102.93 102.93 102.93 1.4K
11:32 102.93 102.93 102.90 102.90 0.4K
11:33 102.90 102.95 102.90 102.95 0.4K
11:34 102.95 102.95 102.95 102.95 0.1K
11:35 103.00 103.05 103.00 103.05 1.5K
11:36 103.06 103.06 103.00 103.02 3.8K
11:37 103.02 103.02 103.02 103.02 0.0K
11:38 103.02 103.17 103.02 103.17 1.5K
11:39 103.14 103.14 103.14 103.14 0.1K
11:40 103.14 103.14 102.99 102.99 1.2K
11:41 102.99 103.11 102.99 103.11 0.6K
11:42 103.11 103.11 103.02 103.02 0.2K
11:43 103.02 103.02 103.02 103.02 0.1K
11:44 103.02 103.06 103.02 103.06 0.5K
11:45 103.06 103.20 103.06 103.20 2.1K
11:46 103.20 103.20 103.16 103.16 0.5K
11:47 103.19 103.39 103.19 103.39 9.2K
11:48 103.28 103.28 103.28 103.28 1.7K
11:49 103.31 103.31 103.31 103.31 0.1K
11:50 103.31 103.31 103.31 103.31 0.2K
11:51 103.31 103.32 103.26 103.26 0.4K
11:52 103.25 103.25 103.25 103.25 0.8K
11:53 103.25 103.27 103.25 103.27 0.8K
11:54 103.27 103.27 103.27 103.27 0.3K
11:55 103.27 103.27 103.17 103.18 0.4K
11:56 103.22 103.22 103.20 103.20 1.6K
11:57 103.20 103.20 103.05 103.05 2.8K
11:58 103.05 103.11 103.05 103.11 0.3K
11:59 103.11 103.11 103.11 103.11 0.3K
12:00 103.11 103.11 102.99 102.99 1.0K
12:01 102.99 103.18 102.99 103.18 0.8K
12:02 103.18 103.18 103.18 103.18 0.0K
12:03 103.18 103.18 103.17 103.17 0.4K
12:04 103.23 103.27 103.22 103.27 1.6K
12:05 103.27 103.27 103.11 103.11 1.0K
12:06 103.11 103.11 103.11 103.11 0.4K
12:07 103.11 103.11 103.11 103.11 0.2K
12:08 103.11 103.17 103.08 103.17 0.7K
12:09 103.10 103.10 103.03 103.03 0.7K
12:10 103.07 103.07 103.07 103.07 1.4K
12:11 103.08 103.08 103.08 103.08 0.4K
12:12 103.08 103.08 102.97 102.97 0.8K
12:13 102.97 103.00 102.93 102.93 0.4K
12:14 102.93 102.93 102.93 102.93 0.2K
12:15 102.93 102.93 102.93 102.93 0.1K
12:16 102.93 102.98 102.93 102.98 0.1K
12:17 102.98 102.98 102.98 102.98 0.8K
12:18 102.98 102.98 102.93 102.93 0.2K
12:19 102.93 102.93 102.93 102.93 0.2K
12:20 103.02 103.02 103.02 103.02 0.5K
12:21 103.02 103.05 102.95 103.05 8.1K
12:22 103.05 103.05 103.04 103.04 2.7K
12:23 103.04 103.09 103.04 103.09 0.5K
12:24 103.09 103.10 103.04 103.10 1.4K
12:25 103.10 103.10 103.10 103.10 0.2K
12:26 103.20 103.21 103.20 103.21 1.1K
12:27 103.21 103.25 103.21 103.21 0.7K
12:28 103.14 103.20 103.14 103.20 1.4K
12:29 103.20 103.20 103.17 103.17 0.7K
12:30 103.17 103.19 103.17 103.18 1.5K
12:31 103.16 103.16 103.16 103.16 2.5K
12:32 103.16 103.16 103.16 103.16 0.6K
12:33 103.19 103.19 103.17 103.17 0.4K
12:34 103.17 103.17 103.16 103.16 1.2K
12:35 103.16 103.22 103.16 103.22 0.4K
12:36 103.22 103.22 103.19 103.19 2.4K
12:37 103.19 103.19 103.19 103.19 0.2K
12:38 103.19 103.34 103.19 103.34 1.6K
12:39 103.34 103.41 103.26 103.41 1.3K
12:40 103.39 103.45 103.39 103.42 2.3K
12:41 103.42 103.42 103.42 103.42 0.9K
12:42 103.33 103.33 103.32 103.32 1.0K
12:43 103.32 103.32 103.32 103.32 0.2K
12:44 103.32 103.32 103.32 103.32 0.0K
12:45 103.32 103.32 103.32 103.32 0.1K
12:46 103.39 103.39 103.37 103.37 0.8K
12:47 103.41 103.41 103.39 103.39 0.5K
12:48 103.39 103.49 103.39 103.49 1.0K
12:49 103.49 103.49 103.44 103.44 1.3K
12:50 103.47 103.47 103.47 103.47 0.6K
12:51 103.47 103.47 103.47 103.47 0.2K
12:52 103.47 103.57 103.47 103.57 0.6K
12:53 103.57 103.57 103.56 103.56 0.6K
12:54 103.56 103.56 103.56 103.56 0.2K
12:55 103.56 103.59 103.56 103.59 0.4K
12:56 103.67 103.67 103.66 103.66 1.0K
12:57 103.58 103.58 103.58 103.58 1.1K
12:58 103.58 103.58 103.58 103.58 0.3K
12:59 103.58 103.58 103.47 103.47 0.7K
13:00 103.39 103.41 103.39 103.41 2.1K
13:01 103.41 103.41 103.41 103.41 0.4K
13:02 103.41 103.45 103.41 103.45 1.4K
13:03 103.49 103.49 103.49 103.49 0.1K
13:04 103.49 103.49 103.49 103.49 1.1K
13:05 103.49 103.51 103.49 103.50 0.9K
13:06 103.50 103.50 103.50 103.50 0.2K
13:07 103.54 103.54 103.54 103.54 0.6K
13:08 103.54 103.61 103.54 103.61 0.1K
13:09 103.61 103.61 103.61 103.61 0.1K
13:10 103.61 103.61 103.61 103.61 0.0K
13:11 103.61 103.63 103.61 103.63 0.4K
13:12 103.64 103.64 103.64 103.64 0.6K
13:13 103.64 103.76 103.64 103.76 1.2K
13:14 103.78 103.78 103.77 103.77 0.5K
13:15 103.77 103.80 103.73 103.80 0.8K
13:16 103.80 103.80 103.78 103.78 0.8K
13:17 103.78 103.84 103.78 103.84 1.1K
13:18 103.84 103.84 103.84 103.84 0.3K
13:19 103.91 103.94 103.91 103.94 2.4K
13:20 103.98 103.98 103.98 103.98 1.4K
13:21 103.98 103.98 103.98 103.98 0.9K
13:22 103.98 104.02 103.97 103.97 1.2K
13:23 103.97 104.04 103.97 104.04 0.7K
13:24 104.04 104.04 104.04 104.04 0.4K
13:25 104.00 104.00 104.00 104.00 0.8K
13:26 104.00 104.05 104.00 104.05 0.5K
13:27 104.05 104.05 104.05 104.05 0.2K
13:28 104.05 104.05 104.05 104.05 0.3K
13:29 104.05 104.13 104.04 104.13 1.4K
13:30 104.13 104.13 104.13 104.13 0.3K
13:31 104.13 104.13 104.04 104.04 4.1K
13:32 104.04 104.04 103.93 103.93 1.8K
13:33 103.93 104.01 103.93 104.01 1.0K
13:34 104.01 104.01 103.94 103.94 0.8K
13:35 103.94 103.94 103.94 103.94 0.7K
13:36 103.96 103.99 103.96 103.99 1.0K
13:37 104.04 104.04 104.04 104.04 0.7K
13:38 104.04 104.04 104.04 104.04 0.8K
13:39 104.04 104.04 103.88 103.88 1.3K
13:40 103.88 103.91 103.85 103.91 0.6K
13:41 103.91 103.91 103.91 103.91 0.5K
13:42 103.91 103.91 103.91 103.91 0.7K
13:43 103.91 103.91 103.74 103.74 1.4K
13:44 103.78 103.78 103.78 103.78 0.4K
13:45 103.78 103.78 103.78 103.78 0.2K
13:46 103.78 103.78 103.78 103.78 0.3K
13:47 103.79 103.79 103.79 103.79 2.4K
13:48 103.79 103.79 103.79 103.79 0.1K
13:49 103.79 103.84 103.79 103.84 0.3K
13:50 103.84 103.84 103.84 103.84 0.1K
13:51 103.84 103.84 103.84 103.84 1.1K
13:52 103.84 103.94 103.84 103.94 0.6K
13:53 103.94 103.94 103.94 103.94 0.1K
13:54 103.94 104.01 103.94 104.00 3.1K
13:55 104.04 104.04 104.01 104.01 5.2K
13:56 104.01 104.01 104.00 104.00 0.6K
13:57 104.00 104.00 104.00 104.00 0.6K
13:58 104.00 104.00 104.00 104.00 0.5K
13:59 104.00 104.00 104.00 104.00 0.1K
14:00 104.00 104.07 104.00 104.07 0.8K
14:01 104.07 104.08 104.07 104.08 0.9K
14:02 104.17 104.17 104.17 104.17 0.1K
14:03 104.16 104.16 104.16 104.16 0.3K
14:04 104.16 104.19 104.16 104.19 1.3K
14:05 104.19 104.22 104.19 104.22 4.7K
14:06 104.22 104.22 104.22 104.22 0.6K
14:07 104.22 104.38 104.22 104.38 0.9K
14:08 104.21 104.28 104.13 104.13 12.2K
14:09 104.13 104.13 104.13 104.13 0.2K
14:10 104.13 104.13 104.13 104.13 0.1K
14:11 104.13 104.19 104.13 104.19 0.3K
14:12 104.19 104.19 104.19 104.19 0.6K
14:13 104.12 104.20 104.12 104.20 3.8K
14:14 104.20 104.20 104.20 104.20 0.0K
14:15 104.20 104.20 104.20 104.20 1.0K
14:16 104.20 104.20 104.20 104.20 0.4K
14:17 104.20 104.30 104.20 104.27 6.4K
14:18 104.27 104.27 104.20 104.20 2.7K
14:19 104.20 104.20 104.20 104.20 0.6K
14:20 104.20 104.25 104.20 104.25 1.6K
14:21 104.12 104.17 104.12 104.17 4.0K
14:22 104.17 104.17 104.09 104.09 1.5K
14:23 104.03 104.03 104.03 104.03 1.2K
14:24 104.03 104.04 104.03 104.04 0.6K
14:25 104.04 104.04 104.04 104.04 0.0K
14:26 104.09 104.09 104.09 104.09 0.9K
14:27 104.09 104.12 104.09 104.12 1.8K
14:28 104.14 104.14 104.14 104.14 0.6K
14:29 104.14 104.14 104.03 104.03 2.3K
14:30 104.03 104.03 104.03 104.03 0.1K
14:31 104.03 104.14 104.03 104.14 1.8K
14:32 104.14 104.20 104.14 104.20 0.1K
14:33 104.20 104.20 104.19 104.19 1.6K
14:34 104.19 104.23 104.19 104.21 2.9K
14:35 104.21 104.26 104.21 104.26 1.8K
14:36 104.26 104.30 104.26 104.30 0.9K
14:37 104.30 104.33 104.30 104.33 0.5K
14:38 104.33 104.33 104.33 104.33 0.9K
14:39 104.33 104.33 104.33 104.33 0.4K
14:40 104.37 104.37 104.33 104.33 2.0K
14:41 104.33 104.33 104.26 104.26 2.5K
14:42 104.28 104.35 104.28 104.35 0.7K
14:43 104.35 104.35 104.35 104.35 0.0K
14:44 104.35 104.35 104.35 104.35 0.2K
14:45 104.35 104.35 104.28 104.28 0.8K
14:46 104.28 104.28 104.28 104.28 0.2K
14:47 104.28 104.28 104.28 104.28 4.1K
14:48 104.26 104.26 104.26 104.26 1.3K
14:49 104.26 104.26 104.26 104.26 0.7K
14:50 104.26 104.26 104.26 104.26 0.2K
14:51 104.26 104.35 104.26 104.35 0.9K
14:52 104.36 104.36 104.32 104.32 1.3K
14:53 104.32 104.32 104.32 104.32 0.3K
14:54 104.32 104.39 104.32 104.39 2.8K
14:55 104.41 104.41 104.36 104.36 4.1K
14:56 104.36 104.36 104.19 104.26 4.2K
14:57 104.26 104.26 104.18 104.18 1.7K
14:58 104.18 104.18 104.18 104.18 0.7K
14:59 104.18 104.22 104.18 104.22 1.3K
15:00 104.24 104.24 104.24 104.24 0.3K
15:01 104.25 104.28 104.25 104.28 1.2K
15:02 104.28 104.28 104.28 104.28 0.2K
15:03 104.28 104.28 104.28 104.28 1.4K
15:04 104.29 104.35 104.29 104.35 3.6K
15:05 104.35 104.35 104.25 104.25 1.1K
15:06 104.25 104.25 104.25 104.25 0.1K
15:07 104.25 104.29 104.25 104.29 0.6K
15:08 104.29 104.29 104.28 104.28 0.3K
15:09 104.28 104.28 104.28 104.28 0.1K
15:10 104.28 104.28 104.28 104.28 0.3K
15:11 104.35 104.37 104.35 104.37 2.0K
15:12 104.37 104.44 104.37 104.44 1.2K
15:13 104.44 104.45 104.44 104.44 1.5K
15:14 104.47 104.47 104.45 104.45 1.2K
15:15 104.45 104.45 104.44 104.44 5.5K
15:16 104.44 104.44 104.42 104.42 2.2K
15:17 104.41 104.44 104.41 104.43 1.1K
15:18 104.43 104.48 104.41 104.48 1.4K
15:19 104.42 104.42 104.40 104.40 2.3K
15:20 104.40 104.40 104.40 104.40 0.4K
15:21 104.35 104.35 104.31 104.31 2.3K
15:22 104.31 104.31 104.30 104.30 0.6K
15:23 104.30 104.30 104.18 104.18 2.9K
15:24 104.15 104.23 104.15 104.23 2.3K
15:25 104.23 104.23 104.21 104.21 1.4K
15:26 104.21 104.21 104.17 104.17 1.5K
15:27 104.17 104.17 104.17 104.17 1.7K
15:28 104.17 104.17 104.13 104.13 3.4K
15:29 104.10 104.13 104.09 104.13 2.6K
15:30 104.16 104.16 104.16 104.16 1.9K
15:31 104.16 104.16 104.16 104.16 0.4K
15:32 104.16 104.19 104.16 104.19 0.4K
15:33 104.19 104.19 104.19 104.19 0.8K
15:34 104.06 104.10 104.05 104.10 5.9K
15:35 104.10 104.12 104.10 104.12 2.4K
15:36 104.12 104.15 104.10 104.15 1.1K
15:37 104.10 104.10 104.10 104.10 1.3K
15:38 104.10 104.19 104.10 104.19 3.6K
15:39 104.19 104.21 104.19 104.21 0.9K
15:40 104.21 104.21 104.16 104.16 4.5K
15:41 104.16 104.31 104.16 104.31 1.4K
15:42 104.31 104.33 104.29 104.33 2.1K
15:43 104.33 104.33 104.20 104.20 3.9K
15:44 104.20 104.30 104.20 104.30 3.8K
15:45 104.30 104.32 104.30 104.32 1.2K
15:46 104.32 104.32 104.21 104.21 3.4K
15:47 104.21 104.21 104.18 104.18 1.9K
15:48 104.18 104.19 104.18 104.19 3.0K
15:49 104.19 104.20 104.18 104.18 3.0K
15:50 104.20 104.22 104.09 104.22 6.3K
15:51 104.13 104.13 104.00 104.00 5.0K
15:52 103.98 103.98 103.94 103.98 3.6K
15:53 103.98 103.99 103.93 103.99 4.0K
15:54 104.04 104.04 104.01 104.01 6.8K
15:55 104.01 104.06 104.01 104.06 6.0K
15:56 104.06 104.06 103.82 103.82 8.9K
15:57 103.78 103.96 103.78 103.96 13.6K
15:58 103.98 104.02 103.98 104.02 10.5K
15:59 104.07 104.13 104.07 104.13 24.9K
16:00 104.08 104.90 104.04 104.07 116.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음