DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 107.26 107.26 106.50 106.50 2.9K
09:32 106.50 107.05 106.47 106.48 1.3K
09:33 106.48 106.48 106.48 106.48 0.1K
09:34 106.48 106.48 106.48 106.48 0.0K
09:35 106.48 106.48 106.48 106.48 0.3K
09:36 106.68 106.68 106.68 106.68 0.1K
09:37 106.69 106.69 106.69 106.69 0.2K
09:38 106.69 106.69 106.69 106.69 0.0K
09:39 106.69 106.69 106.69 106.69 0.0K
09:40 106.69 106.69 106.69 106.69 0.0K
09:41 106.69 106.69 106.69 106.69 0.0K
09:42 106.69 106.69 106.66 106.66 0.2K
09:43 106.66 106.81 106.66 106.81 0.1K
09:44 106.81 106.81 106.81 106.81 0.0K
09:45 106.81 106.82 106.81 106.82 0.9K
09:46 106.82 106.84 106.82 106.84 1.9K
09:47 106.85 106.85 106.85 106.85 0.4K
09:48 106.85 106.88 106.85 106.85 0.8K
09:49 106.91 106.91 106.91 106.91 0.7K
09:50 106.91 107.08 106.91 107.07 1.9K
09:51 107.27 107.27 107.12 107.14 0.8K
09:52 107.10 107.10 107.03 107.03 2.8K
09:53 107.03 107.03 107.03 107.03 0.0K
09:54 107.03 107.03 107.03 107.03 0.0K
09:55 107.03 107.03 106.99 106.99 0.7K
09:56 106.99 106.99 106.99 106.99 0.1K
09:57 106.94 106.97 106.94 106.97 3.1K
09:58 106.99 106.99 106.99 106.99 2.1K
09:59 106.99 106.99 106.99 106.99 0.9K
10:00 106.99 106.99 106.99 106.99 0.3K
10:01 106.99 106.99 106.99 106.99 0.5K
10:02 106.99 107.02 106.99 107.02 0.5K
10:03 107.02 107.02 106.80 106.80 2.1K
10:04 106.80 106.80 106.75 106.75 0.4K
10:05 106.75 106.75 106.75 106.75 0.1K
10:06 106.75 106.75 106.75 106.75 0.4K
10:07 106.75 106.75 106.75 106.75 0.5K
10:08 106.75 107.15 106.75 107.15 0.8K
10:09 107.15 107.15 107.15 107.15 0.1K
10:10 107.43 107.43 107.11 107.11 0.2K
10:11 107.11 107.11 107.11 107.11 0.9K
10:12 107.11 107.11 107.11 107.11 0.6K
10:13 107.11 107.34 106.90 106.90 1.0K
10:14 106.90 106.90 106.90 106.90 0.1K
10:15 107.25 107.25 107.25 107.25 0.5K
10:16 107.25 107.32 107.25 107.32 0.5K
10:17 107.32 107.32 107.32 107.32 0.6K
10:18 107.32 107.33 107.29 107.29 2.2K
10:19 107.29 107.43 107.25 107.25 1.6K
10:20 107.25 107.29 107.23 107.23 1.7K
10:21 107.23 107.23 107.23 107.23 0.0K
10:22 107.23 107.23 107.23 107.23 0.2K
10:23 107.23 107.38 107.23 107.38 0.8K
10:24 107.38 107.63 107.38 107.46 0.3K
10:25 107.46 107.46 107.39 107.39 0.1K
10:26 107.39 107.63 107.37 107.37 4.0K
10:27 107.37 107.38 107.34 107.38 1.0K
10:28 107.38 107.38 107.26 107.26 3.5K
10:29 107.27 107.29 107.27 107.29 1.9K
10:30 107.29 107.29 107.29 107.29 0.6K
10:31 107.29 107.29 107.29 107.29 0.5K
10:32 107.29 107.29 107.29 107.29 0.2K
10:33 107.29 107.40 107.29 107.38 2.2K
10:34 107.38 107.38 107.29 107.29 6.4K
10:35 107.15 107.18 107.15 107.18 1.0K
10:36 107.18 107.18 106.96 107.05 4.1K
10:37 107.05 107.05 107.05 107.05 0.8K
10:38 107.05 107.22 106.99 107.22 0.9K
10:39 107.22 107.22 107.13 107.13 0.6K
10:40 107.13 107.13 107.13 107.13 0.0K
10:41 107.13 107.34 107.13 107.34 0.4K
10:42 107.34 107.34 107.34 107.34 0.4K
10:43 107.34 107.46 107.32 107.32 1.7K
10:44 107.30 107.30 107.30 107.30 0.2K
10:45 107.34 107.52 107.34 107.52 0.5K
10:46 107.52 107.52 107.33 107.33 0.9K
10:47 107.33 107.43 107.33 107.43 0.8K
10:48 107.43 107.43 107.43 107.43 0.5K
10:49 107.43 107.43 107.43 107.43 0.5K
10:50 107.36 107.36 107.23 107.23 1.1K
10:51 107.23 107.23 107.23 107.23 0.1K
10:52 107.23 107.23 107.23 107.23 0.1K
10:53 107.23 107.23 107.23 107.23 0.6K
10:54 107.23 107.28 107.23 107.28 0.7K
10:55 107.24 107.24 107.24 107.24 0.2K
10:56 107.24 107.32 107.17 107.17 1.9K
10:57 107.17 107.17 107.17 107.17 0.2K
10:58 107.17 107.32 107.17 107.32 1.0K
10:59 107.32 107.32 107.32 107.32 0.1K
11:00 107.32 107.65 107.32 107.64 1.1K
11:01 107.64 107.64 107.64 107.64 0.2K
11:02 107.60 107.60 107.60 107.60 0.4K
11:03 107.60 107.64 107.60 107.64 0.3K
11:04 107.64 107.64 107.64 107.64 0.2K
11:05 107.64 107.84 107.64 107.84 0.5K
11:06 107.84 107.85 107.84 107.85 0.2K
11:07 107.85 107.85 107.63 107.63 2.4K
11:08 107.55 107.59 107.55 107.59 2.7K
11:09 107.59 107.59 107.59 107.59 0.4K
11:10 107.51 107.60 107.51 107.60 1.5K
11:11 107.60 107.60 107.60 107.60 0.2K
11:12 107.60 107.75 107.60 107.75 0.5K
11:13 107.75 107.75 107.70 107.70 1.3K
11:14 107.70 107.70 107.70 107.70 0.3K
11:15 107.70 107.70 107.70 107.70 1.0K
11:16 107.70 107.70 107.64 107.64 0.8K
11:17 107.64 107.64 107.64 107.64 0.2K
11:18 107.64 107.79 107.64 107.79 0.4K
11:19 107.68 107.94 107.66 107.66 4.9K
11:20 107.66 107.92 107.66 107.92 0.4K
11:21 107.92 107.92 107.66 107.66 0.3K
11:22 107.78 107.78 107.72 107.72 0.9K
11:23 107.72 107.72 107.72 107.72 1.2K
11:24 107.72 107.72 107.58 107.58 1.5K
11:25 107.58 107.63 107.58 107.63 0.3K
11:26 107.63 107.63 107.63 107.63 0.1K
11:27 107.63 107.63 107.62 107.62 0.7K
11:28 107.62 107.62 107.62 107.62 0.5K
11:29 107.62 107.62 107.62 107.62 0.2K
11:30 107.62 107.62 107.62 107.62 0.3K
11:31 107.81 107.81 107.81 107.81 0.7K
11:32 107.81 107.81 107.70 107.70 0.6K
11:33 107.70 107.70 107.70 107.70 0.2K
11:34 107.70 107.70 107.70 107.70 0.1K
11:35 107.70 107.70 107.70 107.70 0.1K
11:36 107.70 107.70 107.54 107.54 2.9K
11:37 107.54 107.54 107.54 107.54 0.6K
11:38 107.54 107.54 107.54 107.54 0.3K
11:39 107.54 107.62 107.54 107.62 0.6K
11:40 107.62 107.62 107.62 107.62 1.6K
11:41 107.64 107.64 107.62 107.63 1.2K
11:42 107.63 107.63 107.63 107.63 0.0K
11:43 107.63 107.63 107.63 107.63 0.1K
11:44 107.63 107.63 107.63 107.63 0.0K
11:45 107.63 107.63 107.63 107.63 0.1K
11:46 107.63 107.70 107.63 107.70 0.2K
11:47 107.59 107.59 107.59 107.59 0.2K
11:48 107.59 107.59 107.59 107.59 0.2K
11:49 107.69 107.77 107.69 107.77 0.6K
11:50 107.77 107.77 107.77 107.77 0.0K
11:51 107.77 107.77 107.77 107.77 0.2K
11:52 107.77 107.77 107.77 107.77 0.1K
11:53 107.77 107.77 107.77 107.77 0.2K
11:54 107.77 107.77 107.77 107.77 0.2K
11:55 107.64 107.71 107.64 107.71 0.9K
11:56 107.71 107.71 107.71 107.71 0.6K
11:57 107.71 107.71 107.71 107.71 0.5K
11:58 107.71 107.71 107.71 107.71 0.1K
11:59 107.71 107.71 107.71 107.71 0.1K
12:00 107.71 107.78 107.71 107.78 0.7K
12:01 107.78 107.89 107.78 107.82 2.8K
12:02 107.89 107.89 107.77 107.77 1.7K
12:03 107.77 107.77 107.77 107.77 0.9K
12:04 107.77 107.80 107.77 107.80 1.1K
12:05 107.80 107.80 107.80 107.80 0.1K
12:06 107.80 107.80 107.80 107.80 0.2K
12:07 107.80 107.81 107.74 107.81 3.2K
12:08 107.81 107.81 107.81 107.81 0.3K
12:09 107.77 107.84 107.77 107.84 10.3K
12:10 107.84 107.84 107.84 107.84 0.5K
12:11 107.84 107.84 107.84 107.84 0.3K
12:12 107.84 107.98 107.84 107.98 0.3K
12:13 107.98 107.98 107.98 107.98 0.0K
12:14 107.89 107.97 107.89 107.97 2.2K
12:15 107.87 107.87 107.87 107.87 0.8K
12:16 107.87 107.87 107.87 107.87 0.1K
12:17 107.87 107.97 107.87 107.94 5.0K
12:18 107.94 107.94 107.81 107.81 0.7K
12:19 107.81 107.90 107.81 107.90 1.5K
12:20 107.90 108.00 107.90 108.00 0.2K
12:21 108.00 108.00 108.00 108.00 0.1K
12:22 108.00 108.00 108.00 108.00 0.5K
12:23 108.00 108.10 108.00 108.00 1.3K
12:24 107.93 108.05 107.93 108.05 0.2K
12:25 108.05 108.05 108.05 108.05 0.3K
12:26 108.05 108.05 107.85 108.05 0.3K
12:27 108.05 108.05 108.01 108.01 2.0K
12:28 108.01 108.01 108.01 108.01 0.1K
12:29 108.01 108.01 107.98 107.98 0.7K
12:30 108.02 108.02 108.02 108.02 1.0K
12:31 108.02 108.10 108.02 108.10 0.5K
12:32 108.10 108.10 108.04 108.04 0.8K
12:33 108.04 108.04 107.90 107.90 0.8K
12:34 107.95 107.95 107.89 107.89 1.7K
12:35 107.89 107.89 107.86 107.86 0.2K
12:36 107.86 107.86 107.86 107.86 0.7K
12:37 107.86 107.90 107.86 107.90 0.5K
12:38 107.90 107.90 107.90 107.90 0.0K
12:39 107.90 107.90 107.90 107.90 0.1K
12:40 107.94 107.98 107.94 107.98 0.7K
12:41 107.98 107.98 107.88 107.88 1.4K
12:42 107.89 107.95 107.89 107.95 0.7K
12:43 107.95 108.01 107.92 107.92 0.4K
12:44 107.92 107.92 107.90 107.90 2.6K
12:45 107.90 107.90 107.90 107.90 0.2K
12:46 107.87 107.87 107.87 107.87 4.3K
12:47 107.71 107.71 107.58 107.58 1.3K
12:48 107.58 107.63 107.58 107.63 0.2K
12:49 107.63 107.74 107.63 107.74 1.0K
12:50 107.68 107.68 107.68 107.68 2.0K
12:51 107.76 107.76 107.76 107.76 1.8K
12:52 107.76 107.79 107.76 107.79 0.3K
12:53 107.79 107.79 107.79 107.79 1.7K
12:54 107.79 107.79 107.74 107.74 2.6K
12:55 107.70 107.70 107.70 107.70 0.6K
12:56 107.70 107.70 107.70 107.70 1.5K
12:57 107.79 107.79 107.79 107.79 0.3K
12:58 107.79 107.86 107.79 107.86 0.1K
12:59 107.86 107.86 107.86 107.86 0.0K
13:00 107.86 107.86 107.76 107.76 0.6K
13:01 107.76 107.76 107.76 107.76 0.4K
13:02 107.76 107.85 107.76 107.85 0.6K
13:03 107.85 107.85 107.85 107.85 0.5K
13:04 107.85 107.93 107.85 107.93 0.2K
13:05 107.93 107.93 107.84 107.84 0.9K
13:06 107.84 107.84 107.84 107.84 1.2K
13:07 107.84 107.84 107.84 107.84 1.3K
13:08 107.84 107.85 107.84 107.85 0.9K
13:09 107.85 107.85 107.85 107.85 0.2K
13:10 107.85 108.06 107.85 107.98 2.2K
13:11 107.99 107.99 107.94 107.94 1.9K
13:12 107.94 107.94 107.94 107.94 0.3K
13:13 107.94 107.94 107.94 107.94 0.1K
13:14 107.94 107.94 107.94 107.94 0.1K
13:15 107.94 108.07 107.94 108.07 1.0K
13:16 108.07 108.07 108.07 108.07 0.6K
13:17 108.20 108.20 108.13 108.13 0.2K
13:18 108.20 108.20 108.20 108.20 0.3K
13:19 108.20 108.20 108.19 108.19 2.5K
13:20 108.19 108.19 108.18 108.18 0.6K
13:21 108.15 108.16 108.15 108.16 0.6K
13:22 108.16 108.16 108.15 108.15 0.2K
13:23 108.15 108.15 108.15 108.15 0.4K
13:24 108.15 108.15 108.15 108.15 0.3K
13:25 108.15 108.15 108.13 108.13 0.4K
13:26 108.13 108.13 108.13 108.13 0.2K
13:27 108.13 108.13 108.13 108.13 0.1K
13:28 108.13 108.16 108.13 108.16 0.7K
13:29 108.16 108.22 108.16 108.22 0.1K
13:30 108.22 108.22 108.22 108.22 0.3K
13:31 108.22 108.25 108.22 108.25 0.5K
13:32 108.25 108.25 108.17 108.17 0.9K
13:33 108.17 108.19 108.17 108.19 0.1K
13:34 108.19 108.19 108.19 108.19 0.0K
13:35 108.19 108.19 108.19 108.19 0.3K
13:36 108.19 108.37 108.19 108.37 1.0K
13:37 108.37 108.37 108.30 108.30 0.4K
13:38 108.30 108.30 108.30 108.30 0.2K
13:39 108.30 108.30 108.28 108.28 0.4K
13:40 108.29 108.29 108.25 108.25 0.8K
13:41 108.25 108.25 108.25 108.25 0.3K
13:42 108.25 108.25 108.25 108.25 0.1K
13:43 108.25 108.25 108.24 108.24 4.9K
13:44 108.22 108.22 108.19 108.20 1.7K
13:45 108.20 108.20 108.20 108.20 0.3K
13:46 108.20 108.20 108.20 108.20 0.1K
13:47 108.20 108.20 108.20 108.20 0.3K
13:48 108.20 108.23 108.20 108.23 3.0K
13:49 108.23 108.35 108.23 108.32 0.8K
13:50 108.32 108.32 108.32 108.32 0.2K
13:51 108.32 108.32 108.32 108.32 0.0K
13:52 108.32 108.32 108.20 108.20 0.2K
13:53 108.20 108.25 108.20 108.21 0.9K
13:54 108.21 108.21 108.21 108.21 0.1K
13:55 108.21 108.21 108.08 108.08 2.2K
13:56 108.08 108.08 108.08 108.08 0.5K
13:57 108.10 108.12 108.10 108.12 2.1K
13:58 108.12 108.12 108.12 108.12 0.2K
13:59 108.12 108.12 108.12 108.12 0.2K
14:00 108.12 108.12 108.12 108.12 0.3K
14:01 108.12 108.13 108.12 108.13 0.1K
14:02 108.04 108.04 108.04 108.04 1.2K
14:03 108.04 108.08 108.04 108.05 1.2K
14:04 108.06 108.06 108.05 108.05 2.4K
14:05 108.05 108.05 108.05 108.05 0.3K
14:06 108.05 108.05 108.02 108.02 0.6K
14:07 108.02 108.02 107.96 107.96 2.9K
14:08 107.96 108.01 107.96 108.01 2.4K
14:09 107.98 107.98 107.98 107.98 1.4K
14:10 107.98 108.04 107.98 108.04 0.3K
14:11 108.04 108.04 108.04 108.04 0.7K
14:12 108.04 108.04 108.04 108.04 0.0K
14:13 108.04 108.04 107.89 107.89 1.7K
14:14 107.89 107.89 107.87 107.89 1.3K
14:15 107.86 107.86 107.86 107.86 0.7K
14:16 107.73 107.79 107.73 107.79 0.6K
14:17 107.79 107.79 107.79 107.79 0.7K
14:18 107.76 107.76 107.70 107.71 4.8K
14:19 107.71 107.71 107.70 107.70 0.5K
14:20 107.74 107.87 107.74 107.87 1.5K
14:21 107.87 107.88 107.87 107.88 0.5K
14:22 107.88 107.88 107.88 107.88 0.1K
14:23 107.87 107.87 107.87 107.87 0.6K
14:24 107.87 107.87 107.87 107.87 0.1K
14:25 107.87 107.95 107.87 107.95 0.3K
14:26 107.95 108.01 107.95 108.01 0.6K
14:27 108.01 108.01 108.01 108.01 0.2K
14:28 108.01 108.01 107.94 108.01 0.4K
14:29 107.86 107.86 107.80 107.80 2.4K
14:30 107.80 107.80 107.80 107.80 0.6K
14:31 107.80 107.80 107.80 107.80 0.2K
14:32 107.80 107.80 107.80 107.80 0.5K
14:33 107.80 107.80 107.80 107.80 0.7K
14:34 107.84 107.90 107.84 107.90 0.8K
14:35 107.90 107.90 107.88 107.88 0.4K
14:36 107.88 107.88 107.88 107.88 0.1K
14:37 107.88 107.88 107.88 107.88 1.2K
14:38 107.88 107.88 107.73 107.73 2.2K
14:39 107.73 107.73 107.73 107.73 0.5K
14:40 107.73 107.73 107.73 107.73 0.8K
14:41 107.73 107.73 107.73 107.73 0.1K
14:42 107.73 107.73 107.73 107.73 0.2K
14:43 107.73 108.00 107.73 108.00 15.4K
14:44 108.00 108.00 108.00 108.00 0.0K
14:45 108.00 108.00 107.83 107.83 4.4K
14:46 107.96 107.96 107.96 107.96 0.3K
14:47 107.96 108.06 107.96 108.06 0.2K
14:48 108.06 108.06 107.95 107.95 0.3K
14:49 107.95 107.96 107.95 107.96 0.4K
14:50 107.96 107.96 107.96 107.96 0.3K
14:51 108.00 108.00 108.00 108.00 0.7K
14:52 108.00 108.02 107.94 108.02 1.0K
14:53 108.02 108.02 108.02 108.02 0.1K
14:54 108.02 108.02 108.02 108.02 0.2K
14:55 108.02 108.02 107.96 107.96 0.8K
14:56 108.02 108.03 108.01 108.03 1.2K
14:57 108.03 108.04 107.97 107.97 0.4K
14:58 108.00 108.00 107.91 108.00 1.1K
14:59 107.98 107.98 107.97 107.97 3.2K
15:00 107.97 108.01 107.97 108.01 2.4K
15:01 108.01 108.01 107.98 107.98 0.5K
15:02 107.98 107.98 107.98 107.98 1.2K
15:03 107.98 107.98 107.98 107.98 0.4K
15:04 108.04 108.04 107.94 108.00 2.1K
15:05 107.96 107.98 107.96 107.98 1.6K
15:06 107.98 107.98 107.98 107.98 1.2K
15:07 108.06 108.06 108.06 108.06 0.8K
15:08 108.06 108.06 108.06 108.06 0.3K
15:09 108.14 108.17 108.14 108.17 1.4K
15:10 108.19 108.26 108.19 108.26 1.0K
15:11 108.26 108.26 108.19 108.19 0.6K
15:12 108.19 108.19 108.10 108.18 4.6K
15:13 108.18 108.18 108.17 108.17 0.5K
15:14 108.17 108.17 108.05 108.06 3.3K
15:15 107.98 108.02 107.98 108.02 1.9K
15:16 108.02 108.05 108.02 108.05 1.0K
15:17 108.01 108.02 107.94 107.94 2.7K
15:18 107.94 107.94 107.84 107.84 1.7K
15:19 107.85 107.85 107.85 107.85 0.5K
15:20 107.85 107.91 107.76 107.76 1.9K
15:21 107.88 107.88 107.88 107.88 0.6K
15:22 107.91 107.91 107.91 107.91 1.3K
15:23 107.91 107.91 107.82 107.82 1.2K
15:24 107.82 107.82 107.82 107.82 0.9K
15:25 107.82 107.83 107.82 107.83 0.5K
15:26 107.83 107.83 107.72 107.76 3.0K
15:27 107.76 107.84 107.76 107.84 0.8K
15:28 107.84 108.02 107.84 108.02 1.1K
15:29 108.02 108.02 107.93 107.93 0.9K
15:30 107.93 108.01 107.93 108.01 0.7K
15:31 108.00 108.19 108.00 108.19 2.0K
15:32 108.09 108.09 108.02 108.02 3.8K
15:33 108.02 108.08 108.02 108.08 0.6K
15:34 108.08 108.15 108.08 108.15 2.1K
15:35 108.06 108.15 108.06 108.15 1.3K
15:36 108.15 108.15 108.13 108.13 2.3K
15:37 108.13 108.24 108.13 108.14 1.5K
15:38 108.14 108.38 108.14 108.23 2.1K
15:39 108.23 108.34 108.23 108.34 0.9K
15:40 108.27 108.40 108.27 108.40 1.1K
15:41 108.40 108.40 108.23 108.36 6.0K
15:42 108.36 108.36 108.36 108.36 0.2K
15:43 108.36 108.36 108.28 108.34 1.3K
15:44 108.34 108.34 108.27 108.27 0.7K
15:45 108.27 108.34 108.27 108.34 1.9K
15:46 108.34 108.47 108.34 108.47 2.5K
15:47 108.47 108.47 108.36 108.45 1.1K
15:48 108.45 108.45 108.33 108.44 1.9K
15:49 108.44 108.44 108.36 108.36 1.2K
15:50 108.36 108.44 108.35 108.35 1.9K
15:51 108.39 108.44 108.35 108.43 11.1K
15:52 108.34 108.44 108.34 108.38 2.9K
15:53 108.36 108.38 108.28 108.28 6.0K
15:54 108.28 108.32 108.25 108.26 2.2K
15:55 108.26 108.26 108.17 108.17 5.9K
15:56 108.20 108.21 108.13 108.13 12.4K
15:57 108.13 108.13 108.12 108.12 4.9K
15:58 108.08 108.18 108.08 108.18 10.5K
15:59 108.14 108.14 108.05 108.05 13.6K
16:00 108.06 108.20 108.01 108.16 126.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음