DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 104.00 109.11 103.75 103.76 9.6K
09:32 103.76 103.76 103.76 103.76 0.0K
09:33 103.76 104.23 103.76 104.23 1.2K
09:34 104.21 104.21 104.21 104.21 2.6K
09:35 104.21 104.60 104.21 104.60 1.0K
09:36 104.60 104.60 104.43 104.43 0.5K
09:37 104.43 104.43 104.37 104.37 2.8K
09:38 104.35 104.35 104.31 104.31 0.6K
09:39 104.32 104.32 104.32 104.32 0.1K
09:40 104.32 104.38 104.32 104.38 0.8K
09:41 104.38 104.38 104.30 104.30 0.7K
09:42 104.30 104.30 104.30 104.30 0.0K
09:43 104.30 104.30 104.30 104.30 0.8K
09:44 104.30 104.30 104.30 104.30 0.8K
09:45 104.48 104.48 104.40 104.40 7.0K
09:46 104.40 104.40 104.40 104.40 0.8K
09:47 104.25 104.30 104.23 104.23 4.0K
09:48 104.07 104.07 104.07 104.07 0.6K
09:49 104.07 104.07 104.07 104.07 0.4K
09:50 104.07 104.07 103.94 103.94 0.3K
09:51 104.00 104.00 103.94 103.94 0.3K
09:52 104.00 104.00 104.00 104.00 1.2K
09:53 104.00 104.00 103.93 103.93 0.4K
09:54 103.93 104.08 103.93 104.08 1.4K
09:55 104.08 104.08 104.08 104.08 0.1K
09:56 104.08 104.08 104.08 104.08 0.0K
09:57 104.08 104.08 104.08 104.08 0.0K
09:58 104.08 104.08 104.08 104.08 0.1K
09:59 104.06 104.06 104.06 104.06 1.9K
10:00 104.06 104.06 104.06 104.06 0.4K
10:01 104.06 104.24 104.06 104.24 0.8K
10:02 104.24 104.24 104.24 104.24 0.1K
10:03 104.24 104.24 104.24 104.24 0.9K
10:04 104.24 104.38 104.24 104.38 0.9K
10:05 104.38 104.38 104.37 104.37 0.9K
10:06 104.37 104.60 104.37 104.60 0.5K
10:07 104.42 104.46 104.42 104.46 1.4K
10:08 104.46 104.46 104.46 104.46 0.2K
10:09 104.46 104.62 104.46 104.62 0.9K
10:10 104.45 104.45 104.45 104.45 0.5K
10:11 104.45 104.45 104.45 104.45 0.1K
10:12 104.62 104.62 104.62 104.62 0.6K
10:13 104.62 104.62 104.62 104.62 0.1K
10:14 104.62 104.62 104.62 104.62 0.3K
10:15 104.62 104.62 104.62 104.62 0.2K
10:16 104.53 104.53 104.53 104.53 0.2K
10:17 104.53 104.53 104.53 104.53 0.0K
10:18 104.53 104.53 104.53 104.53 0.2K
10:19 104.53 104.53 104.53 104.53 0.9K
10:20 104.70 104.70 104.70 104.70 0.1K
10:21 104.87 104.87 104.87 104.87 0.4K
10:22 104.87 104.87 104.87 104.87 0.0K
10:23 104.87 104.87 104.78 104.78 0.5K
10:24 104.78 104.78 104.78 104.78 0.3K
10:25 104.78 104.87 104.78 104.87 0.6K
10:26 104.87 104.87 104.87 104.87 0.2K
10:27 104.87 104.87 104.81 104.82 0.8K
10:28 104.82 104.82 104.82 104.82 0.4K
10:29 104.82 104.82 104.82 104.82 0.1K
10:30 104.82 104.82 104.82 104.82 0.9K
10:31 104.82 104.92 104.82 104.92 1.5K
10:32 104.92 104.92 104.92 104.92 0.4K
10:33 104.92 104.92 104.92 104.92 0.3K
10:34 104.92 104.92 104.92 104.92 0.1K
10:35 104.92 104.92 104.92 104.92 0.1K
10:36 104.92 105.06 104.92 105.06 10.1K
10:37 105.06 105.06 105.06 105.06 1.3K
10:38 105.06 105.06 105.06 105.06 0.6K
10:39 105.06 105.06 105.06 105.06 0.1K
10:40 105.06 105.17 105.06 105.17 0.2K
10:41 105.17 105.17 105.16 105.16 2.3K
10:42 105.15 105.16 105.15 105.16 2.9K
10:43 105.16 105.16 105.16 105.16 0.2K
10:44 105.16 105.16 105.16 105.16 1.0K
10:45 105.16 105.25 105.16 105.25 0.2K
10:46 105.28 105.33 105.28 105.28 2.3K
10:47 105.36 105.36 105.13 105.22 8.0K
10:48 105.25 105.25 105.25 105.25 0.4K
10:49 105.25 105.25 105.14 105.14 1.4K
10:50 105.21 105.21 105.21 105.21 0.7K
10:51 105.21 105.21 105.21 105.21 0.4K
10:52 105.21 105.21 105.21 105.21 0.1K
10:53 105.21 105.21 105.13 105.13 0.3K
10:54 105.22 105.46 105.22 105.46 2.2K
10:55 105.46 105.46 105.46 105.46 0.3K
10:56 105.30 105.41 105.30 105.41 0.5K
10:57 105.41 105.41 105.33 105.33 0.3K
10:58 105.28 105.36 105.28 105.36 0.9K
10:59 105.25 105.25 105.10 105.10 7.5K
11:00 105.10 105.10 104.92 104.92 2.4K
11:01 104.92 104.92 104.92 104.92 0.1K
11:02 104.92 104.92 104.92 104.92 0.9K
11:03 104.92 104.92 104.92 104.92 0.6K
11:04 104.92 104.92 104.92 104.92 0.9K
11:05 104.92 104.92 104.85 104.85 4.5K
11:06 104.88 104.88 104.87 104.87 0.6K
11:07 104.87 104.87 104.87 104.87 0.3K
11:08 104.87 104.90 104.77 104.90 0.8K
11:09 104.90 104.90 104.90 104.90 0.1K
11:10 104.90 104.90 104.90 104.90 2.0K
11:11 104.90 104.90 104.77 104.86 5.9K
11:12 104.86 104.86 104.86 104.86 0.7K
11:13 104.86 104.86 104.86 104.86 0.4K
11:14 104.86 104.86 104.74 104.74 0.5K
11:15 104.74 104.85 104.74 104.84 4.0K
11:16 104.84 104.84 104.81 104.81 0.7K
11:17 104.81 104.81 104.76 104.76 3.9K
11:18 104.76 104.76 104.76 104.76 0.4K
11:19 104.76 104.76 104.76 104.76 0.2K
11:20 104.76 104.76 104.73 104.73 2.1K
11:21 104.76 104.80 104.76 104.76 4.2K
11:22 104.76 104.76 104.73 104.73 3.9K
11:23 104.73 104.73 104.73 104.73 0.1K
11:24 104.74 104.74 104.74 104.74 3.2K
11:25 104.74 104.74 104.74 104.74 1.0K
11:26 104.74 104.74 104.50 104.50 2.6K
11:27 104.50 104.50 104.38 104.38 0.4K
11:28 104.38 104.38 104.38 104.38 1.2K
11:29 104.38 104.38 104.38 104.38 0.1K
11:30 104.38 104.38 104.38 104.38 0.2K
11:31 104.38 104.38 104.38 104.38 0.1K
11:32 104.38 104.60 104.38 104.60 0.4K
11:33 104.60 104.60 104.47 104.47 1.8K
11:34 104.47 104.47 104.47 104.47 0.0K
11:35 104.47 104.47 104.42 104.42 2.0K
11:36 104.40 104.40 104.40 104.40 0.2K
11:37 104.40 104.41 104.40 104.41 0.1K
11:38 104.41 104.41 104.35 104.39 1.4K
11:39 104.39 104.39 104.39 104.39 0.3K
11:40 104.39 104.39 104.39 104.39 0.2K
11:41 104.39 104.39 104.32 104.33 1.2K
11:42 104.33 104.33 104.20 104.21 0.7K
11:43 104.21 104.21 104.21 104.21 0.3K
11:44 104.21 104.21 104.21 104.21 0.2K
11:45 104.21 104.21 104.21 104.21 0.2K
11:46 104.14 104.20 104.14 104.20 0.7K
11:47 104.20 104.20 104.20 104.20 0.4K
11:48 104.20 104.20 104.20 104.20 0.3K
11:49 104.20 104.20 104.20 104.20 0.0K
11:50 104.20 104.23 104.20 104.23 0.7K
11:51 104.34 104.41 104.34 104.34 3.1K
11:52 104.24 104.24 104.24 104.24 0.8K
11:53 104.24 104.24 104.24 104.24 0.1K
11:54 104.24 104.24 104.12 104.12 1.9K
11:55 104.12 104.14 104.12 104.14 0.5K
11:56 104.14 104.27 104.14 104.27 1.2K
11:57 104.27 104.27 104.27 104.27 0.0K
11:58 104.27 104.27 104.27 104.27 0.1K
11:59 104.27 104.27 104.27 104.27 0.1K
12:00 104.25 104.25 104.24 104.24 0.9K
12:01 104.24 104.24 104.24 104.24 0.0K
12:02 104.25 104.25 104.25 104.25 0.3K
12:03 104.25 104.25 104.25 104.25 0.3K
12:04 104.25 104.25 104.25 104.25 0.0K
12:05 104.25 104.25 104.25 104.25 0.2K
12:06 104.25 104.25 104.25 104.25 0.1K
12:07 104.25 104.42 104.25 104.42 2.1K
12:08 104.42 104.42 104.42 104.42 0.5K
12:09 104.42 104.43 104.42 104.42 0.5K
12:10 104.42 104.42 104.42 104.42 0.1K
12:11 104.42 104.42 104.42 104.42 0.2K
12:12 104.42 104.42 104.42 104.42 0.0K
12:13 104.42 104.42 104.42 104.42 0.1K
12:14 104.42 104.42 104.42 104.42 0.3K
12:15 104.42 104.42 104.42 104.42 0.8K
12:16 104.42 104.42 104.31 104.31 0.3K
12:17 104.27 104.27 104.22 104.22 3.4K
12:18 104.22 104.22 104.22 104.22 0.3K
12:19 104.22 104.22 104.22 104.22 0.2K
12:20 104.22 104.22 104.02 104.02 0.7K
12:21 104.02 104.02 103.94 103.94 0.3K
12:22 103.94 103.94 103.94 103.94 0.2K
12:23 103.94 103.94 103.94 103.94 0.3K
12:24 103.94 103.94 103.94 103.94 0.4K
12:25 103.94 103.94 103.94 103.94 0.1K
12:26 103.94 104.01 103.94 104.01 0.4K
12:27 104.01 104.01 104.01 104.01 0.6K
12:28 104.01 104.01 104.01 104.01 0.2K
12:29 104.01 104.01 104.01 104.01 1.4K
12:30 103.67 103.67 103.58 103.58 0.6K
12:31 103.58 103.58 103.50 103.50 2.1K
12:32 103.50 103.50 103.50 103.50 0.4K
12:33 103.50 103.57 103.50 103.57 0.2K
12:34 103.57 103.57 103.56 103.56 0.7K
12:35 103.56 103.56 103.56 103.56 0.1K
12:36 103.56 103.56 103.56 103.56 0.2K
12:37 103.85 103.85 103.76 103.85 3.6K
12:38 104.02 104.02 104.02 104.02 0.8K
12:39 104.02 104.02 104.02 104.02 0.0K
12:40 104.02 104.02 104.02 104.02 0.2K
12:41 104.02 104.02 103.86 103.86 0.1K
12:42 103.86 103.86 103.86 103.86 0.2K
12:43 103.86 103.99 103.86 103.99 0.2K
12:44 103.99 103.99 103.80 103.80 0.3K
12:45 103.80 103.80 103.80 103.80 0.0K
12:46 103.80 103.86 103.80 103.86 0.4K
12:47 103.86 103.86 103.86 103.86 0.8K
12:48 103.86 103.91 103.86 103.87 1.9K
12:49 103.87 103.87 103.87 103.87 0.1K
12:50 103.87 103.87 103.87 103.87 0.4K
12:51 103.84 103.85 103.80 103.85 6.8K
12:52 103.85 103.85 103.78 103.81 1.8K
12:53 103.78 103.83 103.78 103.83 8.6K
12:54 103.77 103.77 103.77 103.77 0.1K
12:55 103.77 103.78 103.77 103.78 3.0K
12:56 103.78 103.78 103.78 103.78 0.6K
12:57 103.78 103.78 103.78 103.78 0.2K
12:58 103.78 103.78 103.78 103.78 0.1K
12:59 103.78 103.95 103.78 103.95 2.1K
13:00 103.95 103.99 103.95 103.99 0.3K
13:01 103.92 103.92 103.92 103.92 2.4K
13:02 103.92 103.92 103.92 103.92 0.8K
13:03 103.92 104.20 103.92 104.20 0.3K
13:04 104.20 104.20 104.20 104.20 0.1K
13:05 104.20 104.29 104.20 104.29 0.8K
13:06 104.29 104.29 104.29 104.29 0.2K
13:07 104.29 104.29 104.29 104.29 0.2K
13:08 104.29 104.42 104.29 104.42 0.6K
13:09 104.42 104.42 104.42 104.42 0.2K
13:10 104.42 104.42 104.42 104.42 0.3K
13:11 104.42 104.42 104.42 104.42 0.2K
13:12 104.34 104.34 104.34 104.34 0.5K
13:13 104.34 104.34 104.30 104.34 0.5K
13:14 104.35 104.41 104.35 104.41 0.4K
13:15 104.35 104.35 104.35 104.35 1.9K
13:16 104.35 104.35 104.23 104.23 1.1K
13:17 104.23 104.23 104.23 104.23 0.3K
13:18 104.23 104.23 104.23 104.23 0.3K
13:19 104.23 104.23 104.23 104.23 0.1K
13:20 104.23 104.23 104.23 104.23 0.1K
13:21 104.23 104.27 104.23 104.27 1.5K
13:22 104.27 104.27 104.27 104.27 0.1K
13:23 104.27 104.43 104.27 104.43 1.3K
13:24 104.49 104.49 104.39 104.39 0.4K
13:25 104.39 104.39 104.39 104.39 0.2K
13:26 104.43 104.43 104.43 104.43 0.3K
13:27 104.43 104.43 104.43 104.43 0.9K
13:28 104.43 104.64 104.43 104.64 1.6K
13:29 104.64 104.64 104.56 104.56 0.2K
13:30 104.56 104.56 104.56 104.56 0.1K
13:31 104.56 104.56 104.56 104.56 0.9K
13:32 104.56 104.75 104.56 104.75 0.6K
13:33 104.75 104.75 104.75 104.75 0.2K
13:34 104.75 104.75 104.68 104.68 0.3K
13:35 104.68 104.69 104.68 104.69 0.5K
13:36 104.69 104.69 104.69 104.69 0.4K
13:37 104.69 104.79 104.69 104.75 0.9K
13:38 104.75 104.75 104.75 104.75 0.2K
13:39 104.75 104.75 104.58 104.58 2.7K
13:40 104.53 104.61 104.53 104.61 2.1K
13:41 104.61 104.61 104.61 104.61 0.2K
13:42 104.61 104.61 104.61 104.61 0.3K
13:43 104.57 104.57 104.47 104.47 1.7K
13:44 104.47 104.47 104.47 104.47 0.1K
13:45 104.47 104.47 104.47 104.47 0.3K
13:46 104.47 104.47 104.47 104.47 0.2K
13:47 104.47 104.47 104.47 104.47 0.3K
13:48 104.47 104.47 104.47 104.47 0.5K
13:49 104.26 104.26 104.26 104.26 1.2K
13:50 104.30 104.30 104.24 104.30 1.5K
13:51 104.30 104.30 104.30 104.30 0.3K
13:52 104.30 104.30 104.30 104.30 0.8K
13:53 104.30 104.30 104.30 104.30 0.3K
13:54 104.37 104.37 104.37 104.37 3.1K
13:55 104.37 104.37 104.37 104.37 0.1K
13:56 104.37 104.37 104.37 104.37 0.0K
13:57 104.37 104.37 104.37 104.37 0.1K
13:58 104.37 104.37 104.23 104.23 1.1K
13:59 104.23 104.23 104.17 104.17 0.7K
14:00 104.17 104.17 104.14 104.14 0.4K
14:01 104.14 104.40 104.14 104.40 4.4K
14:02 104.40 104.40 104.40 104.40 0.1K
14:03 104.40 104.40 104.40 104.40 0.3K
14:04 104.40 104.40 104.38 104.38 0.7K
14:05 104.38 104.38 104.38 104.38 0.1K
14:06 104.38 104.39 104.38 104.39 0.8K
14:07 104.39 104.39 104.39 104.39 1.4K
14:08 104.39 104.48 104.39 104.48 4.1K
14:09 104.48 104.48 104.48 104.48 0.6K
14:10 104.48 104.49 104.48 104.49 0.4K
14:11 104.49 104.49 104.49 104.49 0.4K
14:12 104.49 104.49 104.49 104.49 0.2K
14:13 104.49 104.49 104.49 104.49 0.6K
14:14 104.49 104.49 104.49 104.49 0.2K
14:15 104.47 104.47 104.47 104.47 0.4K
14:16 104.47 104.47 104.47 104.47 0.1K
14:17 104.47 104.47 104.47 104.47 0.6K
14:18 104.63 104.63 104.63 104.63 2.4K
14:19 104.63 104.63 104.42 104.42 1.8K
14:20 104.42 104.42 104.42 104.42 0.4K
14:21 104.42 104.42 104.42 104.42 0.3K
14:22 104.42 104.42 104.42 104.42 0.2K
14:23 104.42 104.42 104.42 104.42 0.2K
14:24 104.42 104.42 104.42 104.42 0.5K
14:25 104.42 104.62 104.42 104.62 0.5K
14:26 104.64 104.64 104.62 104.62 0.7K
14:27 104.62 104.62 104.62 104.62 0.3K
14:28 104.62 104.62 104.60 104.60 0.7K
14:29 104.60 104.60 104.57 104.57 1.3K
14:30 104.57 104.57 104.57 104.57 1.1K
14:31 104.57 104.57 104.40 104.40 1.0K
14:32 104.40 104.48 104.40 104.48 1.6K
14:33 104.48 104.48 104.48 104.48 0.7K
14:34 104.48 104.48 104.48 104.48 0.4K
14:35 104.46 104.46 104.46 104.46 1.3K
14:36 104.46 104.46 104.46 104.46 0.7K
14:37 104.46 104.46 104.46 104.46 0.2K
14:38 104.46 104.52 104.45 104.52 7.8K
14:39 104.52 104.52 104.52 104.52 0.4K
14:40 104.52 104.52 104.52 104.52 0.2K
14:41 104.41 104.41 104.41 104.41 2.3K
14:42 104.36 104.36 104.36 104.36 0.3K
14:43 104.36 104.48 104.36 104.48 0.4K
14:44 104.48 104.48 104.34 104.42 1.5K
14:45 104.42 104.48 104.37 104.48 5.7K
14:46 104.50 104.54 104.50 104.54 4.1K
14:47 104.54 104.54 104.50 104.50 1.0K
14:48 104.50 104.58 104.50 104.58 0.8K
14:49 104.58 104.58 104.58 104.58 0.1K
14:50 104.58 104.58 104.51 104.51 1.3K
14:51 104.51 104.55 104.51 104.52 0.7K
14:52 104.58 104.58 104.58 104.58 2.2K
14:53 104.58 104.58 104.58 104.58 0.6K
14:54 104.58 104.66 104.58 104.64 4.1K
14:55 104.64 104.64 104.64 104.64 1.1K
14:56 104.64 104.64 104.64 104.64 0.2K
14:57 104.64 104.64 104.61 104.61 1.1K
14:58 104.62 104.62 104.62 104.62 1.2K
14:59 104.62 104.62 104.58 104.58 0.2K
15:00 104.58 104.58 104.58 104.58 0.8K
15:01 104.58 104.64 104.58 104.58 4.5K
15:02 104.58 104.62 104.58 104.62 1.9K
15:03 104.62 104.62 104.57 104.58 9.4K
15:04 104.64 104.64 104.64 104.64 5.4K
15:05 104.64 104.67 104.62 104.67 11.0K
15:06 104.67 104.69 104.64 104.64 1.1K
15:07 104.61 104.74 104.61 104.74 1.0K
15:08 104.74 104.74 104.74 104.74 0.4K
15:09 104.74 104.74 104.69 104.69 2.5K
15:10 104.69 104.69 104.55 104.55 4.8K
15:11 104.55 104.55 104.48 104.48 0.9K
15:12 104.48 104.49 104.48 104.49 1.6K
15:13 104.49 104.56 104.49 104.56 1.0K
15:14 104.56 104.62 104.56 104.62 3.1K
15:15 104.62 104.62 104.62 104.62 2.3K
15:16 104.62 104.62 104.53 104.53 0.8K
15:17 104.53 104.54 104.48 104.54 1.3K
15:18 104.54 104.58 104.54 104.58 3.2K
15:19 104.65 104.65 104.65 104.65 0.8K
15:20 104.65 104.65 104.65 104.65 0.4K
15:21 104.65 104.69 104.60 104.69 4.7K
15:22 104.69 104.71 104.67 104.71 6.0K
15:23 104.71 104.71 104.71 104.71 1.7K
15:24 104.70 104.73 104.70 104.73 4.7K
15:25 104.73 104.73 104.71 104.72 4.2K
15:26 104.72 104.82 104.72 104.82 1.7K
15:27 104.82 104.88 104.82 104.84 3.3K
15:28 104.84 104.84 104.84 104.84 0.8K
15:29 104.84 104.84 104.83 104.84 3.2K
15:30 104.84 104.88 104.84 104.85 2.2K
15:31 104.82 104.82 104.76 104.76 5.5K
15:32 104.76 104.76 104.68 104.68 1.0K
15:33 104.68 104.68 104.66 104.66 1.7K
15:34 104.74 104.74 104.71 104.73 2.8K
15:35 104.76 104.81 104.76 104.81 4.1K
15:36 104.80 104.80 104.79 104.79 1.7K
15:37 104.80 104.83 104.80 104.83 5.9K
15:38 104.83 104.86 104.81 104.81 1.8K
15:39 104.86 104.86 104.72 104.72 5.5K
15:40 104.68 104.76 104.66 104.76 3.8K
15:41 104.76 104.76 104.62 104.65 2.7K
15:42 104.65 104.70 104.61 104.61 3.2K
15:43 104.61 104.63 104.58 104.61 5.6K
15:44 104.61 104.63 104.58 104.63 4.2K
15:45 104.62 104.62 104.51 104.51 4.0K
15:46 104.51 104.54 104.51 104.54 4.4K
15:47 104.54 104.54 104.43 104.51 4.5K
15:48 104.47 104.52 104.47 104.50 6.8K
15:49 104.45 104.47 104.45 104.47 7.5K
15:50 104.52 104.52 104.47 104.50 7.6K
15:51 104.50 104.68 104.50 104.68 5.0K
15:52 104.64 104.65 104.57 104.59 16.1K
15:53 104.58 104.72 104.58 104.72 5.7K
15:54 104.72 104.75 104.64 104.75 8.2K
15:55 104.76 104.76 104.64 104.65 10.9K
15:56 104.68 104.77 104.68 104.77 8.6K
15:57 104.74 104.78 104.74 104.76 17.6K
15:58 104.81 104.82 104.77 104.82 14.2K
15:59 104.83 104.86 104.75 104.75 17.6K
16:00 104.72 104.83 104.66 104.74 723.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음