DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 105.87 105.96 104.74 105.96 7.5K
09:32 105.96 105.96 105.95 105.95 0.1K
09:33 105.95 105.95 105.95 105.95 0.3K
09:34 105.95 105.95 105.95 105.95 0.0K
09:35 105.95 105.95 105.95 105.95 0.0K
09:36 105.95 105.95 105.95 105.95 0.0K
09:37 105.67 105.67 105.67 105.67 1.0K
09:38 105.32 105.32 105.26 105.26 1.5K
09:39 105.26 105.26 105.26 105.26 0.5K
09:40 105.26 105.26 105.26 105.26 0.0K
09:41 105.26 105.26 104.99 104.99 0.5K
09:42 104.99 104.99 104.99 104.99 0.1K
09:43 104.99 104.99 104.99 104.99 0.1K
09:44 104.99 104.99 104.99 104.99 0.3K
09:45 104.54 104.54 104.34 104.34 0.9K
09:46 104.65 104.65 104.49 104.49 1.0K
09:47 104.49 104.49 104.49 104.49 0.3K
09:48 104.49 104.49 104.17 104.46 2.1K
09:49 104.46 104.46 103.93 103.93 1.4K
09:50 103.93 104.05 103.93 104.05 0.5K
09:51 104.18 104.23 104.18 104.23 0.5K
09:52 104.23 104.23 104.23 104.23 0.5K
09:53 104.33 104.33 104.32 104.32 1.4K
09:54 104.32 104.32 104.32 104.32 0.5K
09:55 104.32 104.32 104.32 104.32 0.2K
09:56 104.91 104.91 104.79 104.79 1.7K
09:57 104.79 104.79 104.79 104.79 0.0K
09:58 104.79 104.81 104.75 104.75 1.3K
09:59 104.76 104.76 104.54 104.72 1.5K
10:00 104.67 104.67 104.58 104.58 1.4K
10:01 104.58 104.58 104.55 104.55 0.6K
10:02 104.55 104.55 104.28 104.28 1.1K
10:03 104.28 104.28 104.22 104.22 1.1K
10:04 104.22 104.40 104.22 104.40 1.0K
10:05 104.40 104.40 104.40 104.40 0.4K
10:06 104.48 104.48 104.48 104.48 0.7K
10:07 104.48 104.71 104.48 104.71 0.9K
10:08 104.71 104.71 104.71 104.71 0.2K
10:09 104.71 105.04 104.71 104.82 0.4K
10:10 104.80 104.80 104.80 104.80 0.4K
10:11 104.80 104.80 104.55 104.55 0.3K
10:12 104.55 104.55 104.55 104.55 0.7K
10:13 104.55 105.21 104.55 105.21 0.9K
10:14 105.04 105.04 105.04 105.04 1.2K
10:15 105.04 105.04 105.04 105.04 0.6K
10:16 105.00 105.00 104.88 104.98 2.0K
10:17 104.98 105.00 104.98 105.00 0.4K
10:18 105.00 105.00 105.00 105.00 0.2K
10:19 105.14 105.14 105.14 105.14 0.4K
10:20 105.14 105.14 105.04 105.04 0.9K
10:21 105.04 105.14 105.04 105.13 1.7K
10:22 105.13 105.15 105.13 105.15 0.3K
10:23 105.15 105.15 105.15 105.15 0.9K
10:24 105.15 105.15 105.15 105.15 0.0K
10:25 105.27 105.27 105.27 105.27 0.7K
10:26 105.27 105.27 105.01 105.01 0.4K
10:27 105.01 105.01 105.01 105.01 0.0K
10:28 105.01 105.01 105.01 105.01 0.2K
10:29 105.01 105.01 105.01 105.01 0.1K
10:30 105.01 105.01 105.01 105.01 1.1K
10:31 105.01 105.19 105.01 105.19 0.3K
10:32 105.19 105.19 105.19 105.19 0.0K
10:33 105.24 105.24 105.19 105.19 0.7K
10:34 105.19 105.28 105.19 105.28 0.5K
10:35 105.28 105.28 105.28 105.28 0.1K
10:36 105.41 105.41 105.41 105.41 1.4K
10:37 105.41 105.41 105.36 105.36 0.4K
10:38 105.36 105.36 105.36 105.36 0.1K
10:39 105.36 105.36 105.36 105.36 0.5K
10:40 105.36 105.36 105.36 105.36 0.0K
10:41 105.36 105.36 105.36 105.36 0.0K
10:42 105.36 105.47 105.36 105.47 1.5K
10:43 105.47 105.55 105.47 105.55 0.5K
10:44 105.55 105.55 105.54 105.54 0.9K
10:45 105.54 105.54 105.54 105.54 0.4K
10:46 105.54 105.54 105.54 105.54 0.0K
10:47 105.71 105.71 105.54 105.54 0.3K
10:48 105.54 105.54 105.54 105.54 0.4K
10:49 105.54 105.54 105.54 105.54 0.1K
10:50 105.54 105.54 105.54 105.54 0.2K
10:51 105.54 105.54 105.53 105.53 0.3K
10:52 105.53 105.53 105.53 105.53 0.2K
10:53 105.53 105.53 105.53 105.53 0.2K
10:54 105.69 105.74 105.69 105.74 1.2K
10:55 105.74 105.74 105.61 105.61 2.5K
10:56 105.61 105.61 105.61 105.61 0.3K
10:57 105.61 105.73 105.61 105.73 0.3K
10:58 105.80 105.80 105.72 105.80 1.6K
10:59 105.62 105.62 105.62 105.62 4.8K
11:00 105.62 105.62 105.62 105.62 0.2K
11:01 105.62 105.82 105.62 105.82 0.7K
11:02 105.82 105.82 105.82 105.82 0.6K
11:03 105.89 105.89 105.89 105.89 0.4K
11:04 105.89 105.89 105.82 105.82 2.3K
11:05 105.77 105.77 105.77 105.77 1.1K
11:06 105.77 105.77 105.77 105.77 0.6K
11:07 105.77 105.77 105.77 105.77 0.7K
11:08 105.77 105.77 105.77 105.77 0.2K
11:09 105.77 105.77 105.77 105.77 0.4K
11:10 105.77 105.77 105.77 105.77 0.1K
11:11 105.77 105.98 105.77 105.98 0.8K
11:12 106.00 106.00 106.00 106.00 1.8K
11:13 106.00 106.00 106.00 106.00 0.2K
11:14 106.00 106.18 106.00 106.18 0.2K
11:15 106.18 106.18 106.03 106.03 0.5K
11:16 106.03 106.03 106.03 106.03 0.3K
11:17 106.03 106.14 106.03 106.14 0.3K
11:18 106.17 106.17 106.17 106.17 0.7K
11:19 106.17 106.17 106.17 106.17 0.2K
11:20 106.17 106.17 106.17 106.17 0.2K
11:21 106.09 106.09 106.09 106.09 0.1K
11:22 106.17 106.17 106.17 106.17 0.9K
11:23 106.02 106.13 106.02 106.13 3.4K
11:24 106.13 106.13 105.98 105.98 1.7K
11:25 106.09 106.09 106.09 106.09 0.5K
11:26 106.09 106.09 105.93 105.93 1.1K
11:27 105.93 105.93 105.83 105.83 1.0K
11:28 105.83 105.83 105.83 105.83 0.2K
11:29 105.83 105.83 105.68 105.68 1.1K
11:30 105.89 105.89 105.89 105.89 1.8K
11:31 105.89 105.89 105.89 105.89 1.7K
11:32 105.89 105.89 105.89 105.89 0.2K
11:33 105.89 105.89 105.69 105.69 0.4K
11:34 105.69 105.80 105.69 105.80 0.5K
11:35 105.85 105.85 105.85 105.85 0.8K
11:36 105.85 105.85 105.85 105.85 0.4K
11:37 105.85 105.85 105.85 105.85 0.1K
11:38 105.86 105.86 105.86 105.86 0.3K
11:39 105.95 105.95 105.95 105.95 0.5K
11:40 105.95 105.98 105.95 105.98 0.3K
11:41 105.98 105.98 105.98 105.98 0.1K
11:42 105.98 105.98 105.98 105.98 0.1K
11:43 105.98 105.98 105.98 105.98 0.2K
11:44 105.98 105.98 105.96 105.96 0.5K
11:45 105.96 105.96 105.96 105.96 0.4K
11:46 105.96 106.01 105.96 106.01 0.3K
11:47 106.01 106.09 106.01 106.09 0.5K
11:48 106.09 106.09 106.09 106.09 0.5K
11:49 106.09 106.09 106.09 106.09 0.1K
11:50 106.09 106.17 106.09 106.17 0.2K
11:51 106.17 106.28 106.17 106.28 1.1K
11:52 106.28 106.28 106.28 106.28 0.2K
11:53 106.28 106.28 106.28 106.28 0.1K
11:54 106.28 106.28 106.28 106.28 0.3K
11:55 106.28 106.46 106.28 106.46 0.4K
11:56 106.46 106.46 106.46 106.46 0.1K
11:57 106.46 106.46 106.46 106.46 0.3K
11:58 106.46 106.46 106.25 106.25 1.0K
11:59 106.25 106.25 106.25 106.25 0.2K
12:00 106.36 106.36 106.32 106.32 1.1K
12:01 106.32 106.46 106.32 106.46 0.9K
12:02 106.46 106.46 106.46 106.46 1.0K
12:03 106.46 106.52 106.46 106.52 0.2K
12:04 106.52 106.52 106.52 106.52 0.3K
12:05 106.52 106.52 106.52 106.52 0.0K
12:06 106.52 106.52 106.52 106.52 0.7K
12:07 106.52 106.59 106.52 106.59 0.4K
12:08 106.59 106.59 106.59 106.59 0.6K
12:09 106.59 106.59 106.59 106.59 0.2K
12:10 106.58 106.63 106.58 106.63 0.8K
12:11 106.55 106.55 106.55 106.55 0.3K
12:12 106.55 106.55 106.55 106.55 0.2K
12:13 106.55 106.55 106.55 106.55 0.1K
12:14 106.55 106.55 106.55 106.55 0.0K
12:15 106.55 106.55 106.55 106.55 0.2K
12:16 106.55 106.55 106.55 106.55 0.0K
12:17 106.55 106.55 106.47 106.47 3.0K
12:18 106.47 106.47 106.46 106.46 0.8K
12:19 106.46 106.46 106.46 106.46 0.4K
12:20 106.46 106.46 106.35 106.35 0.7K
12:21 106.35 106.35 106.35 106.35 0.3K
12:22 106.35 106.35 106.35 106.35 0.2K
12:23 106.35 106.35 106.35 106.35 0.2K
12:24 106.35 106.35 106.27 106.27 1.2K
12:25 106.27 106.27 106.27 106.27 0.3K
12:26 106.27 106.27 106.27 106.27 0.2K
12:27 106.20 106.23 106.11 106.23 3.6K
12:28 106.23 106.23 106.23 106.23 0.1K
12:29 106.23 106.34 106.23 106.34 1.4K
12:30 106.34 106.34 106.34 106.34 0.1K
12:31 106.34 106.34 106.34 106.34 0.2K
12:32 106.34 106.34 106.34 106.34 0.0K
12:33 106.34 106.34 106.34 106.34 0.1K
12:34 106.34 106.34 106.33 106.34 0.9K
12:35 106.34 106.34 106.34 106.34 0.1K
12:36 106.34 106.34 106.34 106.34 0.1K
12:37 106.21 106.21 106.21 106.21 1.7K
12:38 106.21 106.21 106.17 106.17 0.4K
12:39 106.17 106.17 106.16 106.16 0.4K
12:40 106.16 106.16 106.16 106.16 0.5K
12:41 106.16 106.16 106.16 106.16 0.2K
12:42 106.07 106.07 106.07 106.07 0.5K
12:43 106.07 106.07 106.04 106.04 0.3K
12:44 106.04 106.04 106.04 106.04 0.3K
12:45 106.04 106.19 106.04 106.18 2.4K
12:46 106.18 106.18 106.18 106.18 0.2K
12:47 106.18 106.18 106.18 106.18 0.2K
12:48 106.18 106.18 106.17 106.17 0.5K
12:49 106.17 106.17 106.17 106.17 0.3K
12:50 106.17 106.17 106.09 106.09 0.5K
12:51 106.09 106.09 106.09 106.09 0.2K
12:52 106.09 106.09 106.09 106.09 0.8K
12:53 106.09 106.09 106.09 106.09 0.7K
12:54 106.09 106.09 106.09 106.09 0.1K
12:55 106.09 106.23 106.09 106.23 2.2K
12:56 106.23 106.23 106.23 106.23 0.3K
12:57 106.23 106.23 106.17 106.17 0.9K
12:58 106.17 106.17 106.17 106.17 0.9K
12:59 106.17 106.17 106.05 106.05 1.3K
13:00 106.05 106.06 106.05 106.06 0.3K
13:01 106.06 106.06 106.06 106.06 1.0K
13:02 106.06 106.06 106.06 106.06 1.2K
13:03 106.06 106.06 106.06 106.06 0.3K
13:04 106.06 106.06 106.06 106.06 0.3K
13:05 106.06 106.21 106.06 106.21 0.6K
13:06 106.21 106.21 106.21 106.21 0.0K
13:07 106.21 106.21 106.21 106.21 0.1K
13:08 106.10 106.10 106.10 106.10 0.6K
13:09 106.10 106.10 106.08 106.08 0.8K
13:10 106.08 106.08 106.08 106.08 0.5K
13:11 106.08 106.08 106.08 106.08 0.2K
13:12 106.08 106.08 106.05 106.05 0.7K
13:13 106.05 106.05 106.05 106.05 0.1K
13:14 106.05 106.05 106.05 106.05 0.6K
13:15 106.03 106.03 106.02 106.02 0.6K
13:16 106.02 106.03 106.02 106.03 0.8K
13:17 106.03 106.03 106.03 106.03 0.3K
13:18 106.03 106.03 106.03 106.03 0.7K
13:19 106.03 106.03 106.03 106.03 0.6K
13:20 106.03 106.03 106.03 106.03 0.5K
13:21 106.03 106.03 106.03 106.03 1.3K
13:22 105.92 105.92 105.92 105.92 0.8K
13:23 105.92 105.92 105.92 105.92 0.2K
13:24 105.92 105.92 105.92 105.92 0.2K
13:25 105.92 105.92 105.88 105.88 0.3K
13:26 105.88 105.92 105.88 105.92 0.7K
13:27 105.92 105.92 105.92 105.92 0.4K
13:28 105.92 105.92 105.92 105.92 0.3K
13:29 105.92 105.94 105.88 105.88 0.9K
13:30 105.88 105.88 105.88 105.88 0.5K
13:31 105.88 105.90 105.88 105.90 0.7K
13:32 105.90 105.90 105.90 105.90 0.2K
13:33 105.90 105.96 105.90 105.96 1.3K
13:34 105.96 105.96 105.96 105.96 0.3K
13:35 105.94 105.94 105.90 105.90 0.3K
13:36 105.90 105.92 105.90 105.92 0.5K
13:37 105.92 105.92 105.92 105.92 0.4K
13:38 105.92 105.92 105.92 105.92 0.7K
13:39 106.04 106.04 106.04 106.04 0.6K
13:40 106.04 106.04 106.04 106.04 0.5K
13:41 106.04 106.04 106.04 106.04 0.3K
13:42 106.04 106.04 105.96 105.96 2.7K
13:43 105.96 105.96 105.96 105.96 0.4K
13:44 105.96 105.96 105.96 105.96 0.2K
13:45 105.96 105.96 105.96 105.96 0.6K
13:46 105.96 106.02 105.96 106.02 1.9K
13:47 106.02 106.02 106.02 106.02 0.2K
13:48 106.02 106.02 106.02 106.02 0.2K
13:49 106.02 106.02 106.02 106.02 0.3K
13:50 106.02 106.02 106.02 106.02 0.2K
13:51 106.02 106.02 105.91 105.91 0.6K
13:52 105.91 105.96 105.91 105.96 0.5K
13:53 105.96 105.96 105.94 105.94 1.8K
13:54 105.94 105.94 105.94 105.94 0.4K
13:55 105.94 106.02 105.94 106.02 1.6K
13:56 106.02 106.02 105.99 105.99 0.9K
13:57 105.99 105.99 105.99 105.99 0.3K
13:58 106.05 106.05 106.05 106.05 0.3K
13:59 106.05 106.05 106.05 106.05 0.2K
14:00 106.05 106.05 106.05 106.05 0.1K
14:01 106.05 106.05 106.05 106.05 0.2K
14:02 106.05 106.14 106.05 106.14 1.4K
14:03 106.03 106.03 105.90 105.90 3.9K
14:04 105.90 105.90 105.90 105.90 0.4K
14:05 105.90 105.90 105.74 105.74 1.1K
14:06 105.74 105.74 105.74 105.74 0.4K
14:07 105.74 105.84 105.74 105.84 3.2K
14:08 105.84 105.84 105.84 105.84 0.6K
14:09 105.84 105.84 105.84 105.84 0.5K
14:10 105.54 105.54 105.54 105.54 0.6K
14:11 105.54 105.62 105.54 105.62 1.1K
14:12 105.62 105.62 105.62 105.62 0.7K
14:13 105.62 105.62 105.62 105.62 0.3K
14:14 105.62 105.64 105.62 105.64 0.6K
14:15 105.72 105.72 105.72 105.72 0.8K
14:16 105.72 105.72 105.64 105.64 0.4K
14:17 105.64 105.78 105.64 105.78 1.1K
14:18 105.78 105.78 105.78 105.78 0.1K
14:19 105.78 105.78 105.78 105.78 0.5K
14:20 105.78 105.94 105.78 105.94 1.8K
14:21 105.94 105.94 105.94 105.94 0.7K
14:22 105.94 105.94 105.93 105.93 0.5K
14:23 105.98 106.15 105.98 106.15 5.5K
14:24 106.15 106.16 106.15 106.16 0.3K
14:25 106.08 106.17 106.08 106.09 0.9K
14:26 106.09 106.09 106.09 106.09 0.1K
14:27 106.09 106.09 106.09 106.09 0.4K
14:28 106.09 106.11 106.09 106.11 0.3K
14:29 106.11 106.19 106.11 106.11 1.8K
14:30 106.11 106.11 106.11 106.11 0.1K
14:31 106.11 106.11 106.11 106.11 0.6K
14:32 106.11 106.23 106.11 106.22 2.6K
14:33 106.18 106.18 106.18 106.18 0.3K
14:34 106.18 106.18 106.18 106.18 0.5K
14:35 106.18 106.18 106.18 106.18 1.0K
14:36 106.17 106.17 106.11 106.15 1.2K
14:37 106.16 106.16 106.16 106.16 0.8K
14:38 106.16 106.16 106.16 106.16 0.4K
14:39 106.16 106.16 106.16 106.16 0.3K
14:40 106.16 106.16 106.16 106.16 0.3K
14:41 106.16 106.16 106.16 106.16 0.6K
14:42 106.16 106.17 106.16 106.17 0.7K
14:43 106.17 106.17 106.16 106.16 0.5K
14:44 106.16 106.16 106.16 106.16 0.4K
14:45 106.16 106.23 106.16 106.22 2.1K
14:46 106.22 106.22 106.20 106.20 0.9K
14:47 106.20 106.20 106.07 106.07 1.7K
14:48 106.07 106.09 106.07 106.09 1.0K
14:49 106.09 106.09 106.07 106.07 0.5K
14:50 106.07 106.07 106.07 106.07 0.3K
14:51 106.07 106.07 106.07 106.07 0.2K
14:52 106.14 106.15 106.14 106.15 1.8K
14:53 106.15 106.16 106.15 106.16 2.5K
14:54 106.16 106.25 106.16 106.25 3.4K
14:55 106.25 106.25 106.22 106.22 0.6K
14:56 106.22 106.30 106.22 106.30 3.9K
14:57 106.25 106.25 106.25 106.25 0.6K
14:58 106.33 106.42 106.33 106.42 2.8K
14:59 106.42 106.43 106.42 106.43 0.6K
15:00 106.36 106.38 106.27 106.27 9.8K
15:01 106.27 106.32 106.27 106.32 0.3K
15:02 106.32 106.32 106.32 106.32 0.3K
15:03 106.32 106.49 106.32 106.39 1.1K
15:04 106.39 106.39 106.39 106.39 0.4K
15:05 106.39 106.39 106.39 106.39 0.7K
15:06 106.39 106.49 106.39 106.49 0.4K
15:07 106.38 106.48 106.38 106.41 1.5K
15:08 106.41 106.41 106.41 106.41 0.3K
15:09 106.41 106.41 106.39 106.41 0.8K
15:10 106.41 106.46 106.39 106.43 1.8K
15:11 106.43 106.47 106.43 106.47 0.8K
15:12 106.45 106.45 106.45 106.45 2.1K
15:13 106.45 106.45 106.42 106.42 1.2K
15:14 106.42 106.42 106.37 106.42 0.4K
15:15 106.42 106.42 106.42 106.42 1.2K
15:16 106.42 106.44 106.42 106.44 1.9K
15:17 106.44 106.44 106.44 106.44 0.8K
15:18 106.44 106.59 106.44 106.53 2.8K
15:19 106.53 106.53 106.52 106.53 0.4K
15:20 106.53 106.53 106.53 106.53 0.7K
15:21 106.51 106.51 106.51 106.51 3.2K
15:22 106.70 106.70 106.63 106.63 1.8K
15:23 106.63 106.71 106.59 106.71 2.1K
15:24 106.75 106.75 106.68 106.68 1.3K
15:25 106.68 106.68 106.67 106.67 0.6K
15:26 106.75 106.75 106.68 106.68 1.4K
15:27 106.68 106.68 106.68 106.68 0.5K
15:28 106.68 106.68 106.61 106.61 1.3K
15:29 106.68 106.74 106.62 106.74 1.2K
15:30 106.74 106.74 106.61 106.70 3.0K
15:31 106.70 106.70 106.64 106.64 1.2K
15:32 106.64 106.71 106.64 106.71 3.3K
15:33 106.71 106.71 106.69 106.69 2.1K
15:34 106.69 106.72 106.67 106.67 8.4K
15:35 106.67 106.67 106.66 106.66 0.7K
15:36 106.66 106.68 106.66 106.68 2.6K
15:37 106.68 106.68 106.65 106.65 2.5K
15:38 106.65 106.65 106.65 106.65 0.5K
15:39 106.58 106.59 106.50 106.50 3.3K
15:40 106.61 106.67 106.54 106.66 4.5K
15:41 106.59 106.69 106.59 106.69 2.4K
15:42 106.67 106.70 106.67 106.70 0.9K
15:43 106.70 106.70 106.68 106.68 2.2K
15:44 106.68 106.68 106.65 106.65 0.6K
15:45 106.65 106.74 106.65 106.74 6.3K
15:46 106.74 106.77 106.72 106.72 4.0K
15:47 106.72 106.72 106.72 106.72 0.6K
15:48 106.72 106.72 106.64 106.64 2.1K
15:49 106.64 106.64 106.61 106.61 1.4K
15:50 106.61 106.61 106.56 106.56 4.4K
15:51 106.56 106.73 106.56 106.69 7.9K
15:52 106.74 106.77 106.74 106.74 2.4K
15:53 106.78 106.80 106.75 106.80 7.6K
15:54 106.80 106.81 106.76 106.76 3.9K
15:55 106.77 106.77 106.72 106.72 4.8K
15:56 106.77 106.77 106.59 106.71 17.5K
15:57 106.67 106.67 106.66 106.67 8.4K
15:58 106.67 106.70 106.65 106.67 11.0K
15:59 106.69 106.70 106.64 106.67 25.4K
16:00 106.67 106.75 106.67 106.70 222.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음