DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 108.34 108.34 108.16 108.16 5.2K
09:32 108.16 108.16 108.16 108.16 0.1K
09:33 108.16 108.16 108.16 108.16 0.0K
09:34 108.16 108.59 108.16 108.59 0.3K
09:35 108.55 108.55 108.46 108.46 3.2K
09:36 108.40 108.65 108.40 108.65 0.8K
09:37 108.65 108.92 108.65 108.75 0.8K
09:38 108.92 108.92 108.92 108.92 0.3K
09:39 108.98 108.98 108.66 108.66 2.0K
09:40 108.66 108.66 108.66 108.66 0.1K
09:41 108.66 108.66 108.66 108.66 0.0K
09:42 108.66 108.66 108.66 108.66 0.0K
09:43 108.66 108.66 108.66 108.66 0.0K
09:44 108.58 108.58 108.58 108.58 0.4K
09:45 108.29 108.36 108.29 108.36 1.4K
09:46 108.36 108.36 108.36 108.36 0.1K
09:47 108.36 108.36 108.36 108.36 0.0K
09:48 108.36 108.36 108.24 108.24 1.0K
09:49 108.48 108.48 108.48 108.48 0.3K
09:50 108.48 108.51 108.48 108.51 1.0K
09:51 108.51 108.51 108.51 108.51 0.7K
09:52 108.51 108.51 108.51 108.51 0.2K
09:53 108.51 108.51 108.51 108.51 0.2K
09:54 108.51 108.51 108.51 108.51 0.6K
09:55 108.51 108.51 108.51 108.51 0.2K
09:56 108.51 108.51 108.06 108.06 0.9K
09:57 108.06 108.06 108.06 108.06 0.0K
09:58 108.22 108.25 108.22 108.25 0.9K
09:59 108.25 108.25 108.25 108.25 0.6K
10:00 108.25 108.25 108.22 108.22 0.9K
10:01 108.22 108.22 108.22 108.22 0.9K
10:02 108.22 108.22 108.22 108.22 0.6K
10:03 108.22 108.22 107.73 107.73 1.2K
10:04 107.73 107.86 107.73 107.86 0.5K
10:05 107.84 107.84 107.84 107.84 0.6K
10:06 107.84 107.84 107.84 107.84 0.2K
10:07 107.78 107.78 107.78 107.78 0.2K
10:08 107.78 107.85 107.77 107.77 0.5K
10:09 107.77 107.77 107.77 107.77 0.2K
10:10 107.77 107.77 107.77 107.77 0.5K
10:11 107.94 107.94 107.94 107.94 0.8K
10:12 107.95 107.95 107.82 107.82 0.3K
10:13 107.85 107.95 107.85 107.95 0.5K
10:14 107.95 107.95 107.95 107.95 0.3K
10:15 107.82 107.88 107.79 107.88 0.7K
10:16 107.79 107.79 107.79 107.79 1.2K
10:17 107.79 107.79 107.79 107.79 0.3K
10:18 107.79 107.79 107.79 107.79 0.2K
10:19 107.79 107.79 107.79 107.79 0.2K
10:20 107.79 107.79 107.79 107.79 0.2K
10:21 107.79 107.79 107.79 107.79 0.0K
10:22 107.79 107.79 107.50 107.68 2.1K
10:23 107.68 107.68 107.68 107.68 0.2K
10:24 107.68 107.68 107.68 107.68 0.3K
10:25 107.68 107.68 107.68 107.68 0.0K
10:26 107.68 107.68 107.68 107.68 0.1K
10:27 107.68 107.68 107.68 107.68 0.7K
10:28 107.68 107.68 107.68 107.68 0.2K
10:29 107.96 107.96 107.96 107.96 0.4K
10:30 107.96 107.97 107.96 107.97 0.4K
10:31 107.94 107.94 107.94 107.94 0.7K
10:32 107.94 107.94 107.94 107.94 0.3K
10:33 107.94 107.94 107.94 107.94 0.9K
10:34 107.94 107.94 107.94 107.94 0.1K
10:35 107.94 107.94 107.83 107.83 0.4K
10:36 107.83 107.83 107.79 107.79 1.6K
10:37 107.79 108.00 107.79 108.00 0.9K
10:38 108.00 108.00 108.00 108.00 0.0K
10:39 108.07 108.07 108.07 108.07 0.4K
10:40 108.07 108.07 108.07 108.07 0.3K
10:41 108.07 108.07 108.07 108.07 0.2K
10:42 108.07 108.07 108.07 108.07 0.1K
10:43 108.07 108.07 108.07 108.07 0.1K
10:44 108.07 108.07 108.07 108.07 0.2K
10:45 108.07 108.07 108.01 108.01 0.4K
10:46 108.01 108.01 107.91 107.91 1.2K
10:47 107.91 107.91 107.91 107.91 0.1K
10:48 107.91 107.91 107.88 107.88 0.3K
10:49 107.88 107.88 107.88 107.88 0.3K
10:50 107.88 107.88 107.88 107.88 0.4K
10:51 107.88 107.88 107.88 107.88 0.2K
10:52 107.88 107.88 107.88 107.88 0.1K
10:53 108.03 108.03 108.03 108.03 0.3K
10:54 108.03 108.03 108.03 108.03 0.9K
10:55 108.03 108.03 108.03 108.03 0.4K
10:56 108.03 108.03 107.85 107.85 0.7K
10:57 107.85 107.85 107.85 107.85 0.1K
10:58 107.85 107.85 107.85 107.85 0.1K
10:59 107.85 107.85 107.80 107.80 0.3K
11:00 107.80 107.80 107.80 107.80 0.1K
11:01 107.80 107.80 107.80 107.80 0.2K
11:02 107.80 107.80 107.78 107.78 0.3K
11:03 107.78 107.78 107.78 107.78 0.3K
11:04 107.78 107.78 107.78 107.78 0.2K
11:05 107.78 107.78 107.69 107.69 0.2K
11:06 107.69 107.69 107.61 107.61 1.3K
11:07 107.60 107.60 107.60 107.60 0.4K
11:08 107.69 107.69 107.60 107.60 1.2K
11:09 107.60 107.60 107.49 107.49 0.1K
11:10 107.49 107.49 107.49 107.49 0.1K
11:11 107.49 107.62 107.49 107.62 1.8K
11:12 107.73 107.74 107.73 107.74 1.1K
11:13 107.74 107.74 107.74 107.74 1.3K
11:14 107.82 107.82 107.82 107.82 1.8K
11:15 107.82 107.82 107.82 107.82 0.2K
11:16 107.82 107.82 107.81 107.81 0.5K
11:17 107.81 107.81 107.81 107.81 0.4K
11:18 107.81 107.81 107.81 107.81 0.3K
11:19 107.81 107.81 107.81 107.81 0.8K
11:20 107.81 107.81 107.81 107.81 0.2K
11:21 107.81 107.81 107.81 107.81 0.4K
11:22 107.81 107.81 107.65 107.65 0.3K
11:23 107.65 107.65 107.65 107.65 0.4K
11:24 107.65 107.65 107.65 107.65 0.5K
11:25 107.65 107.88 107.65 107.88 0.3K
11:26 107.88 107.88 107.81 107.81 0.6K
11:27 107.81 107.81 107.81 107.81 0.3K
11:28 107.81 107.81 107.81 107.81 0.2K
11:29 107.81 107.81 107.81 107.81 0.2K
11:30 107.81 107.84 107.81 107.84 0.4K
11:31 107.78 107.86 107.78 107.86 2.1K
11:32 107.86 107.93 107.86 107.93 0.4K
11:33 107.93 107.93 107.93 107.93 0.1K
11:34 107.93 107.94 107.93 107.94 0.7K
11:35 107.94 107.94 107.86 107.86 0.3K
11:36 107.86 107.86 107.86 107.86 0.5K
11:37 107.86 107.86 107.86 107.86 0.3K
11:38 107.86 107.86 107.86 107.86 0.1K
11:39 107.86 107.86 107.86 107.86 3.0K
11:40 107.86 107.86 107.86 107.86 0.6K
11:41 107.86 107.86 107.86 107.86 0.3K
11:42 107.86 107.86 107.60 107.60 1.5K
11:43 107.60 107.60 107.60 107.60 0.1K
11:44 107.60 107.60 107.57 107.57 0.6K
11:45 107.57 107.57 107.57 107.57 0.2K
11:46 107.52 107.53 107.52 107.53 0.5K
11:47 107.53 107.53 107.46 107.50 7.7K
11:48 107.50 107.50 107.19 107.19 17.7K
11:49 107.39 107.40 107.39 107.40 30.6K
11:50 107.40 107.40 107.40 107.40 0.0K
11:51 107.48 107.48 107.31 107.48 26.0K
11:52 107.36 107.46 107.36 107.46 3.7K
11:53 107.46 107.46 107.46 107.46 2.2K
11:54 107.46 107.46 107.38 107.38 7.0K
11:55 107.38 107.43 107.38 107.43 3.8K
11:56 107.43 107.43 107.43 107.43 0.0K
11:57 107.48 107.54 107.47 107.47 3.5K
11:58 107.47 107.47 107.38 107.38 2.1K
11:59 107.38 107.42 107.38 107.42 2.8K
12:00 107.42 107.42 107.42 107.42 0.2K
12:01 107.47 107.57 107.47 107.57 1.7K
12:02 107.52 107.52 107.52 107.52 1.1K
12:03 107.52 107.52 107.52 107.52 0.3K
12:04 107.52 107.52 107.52 107.52 0.2K
12:05 107.52 107.60 107.52 107.60 0.6K
12:06 107.60 107.60 107.60 107.60 0.8K
12:07 107.60 107.60 107.60 107.60 0.3K
12:08 107.60 107.60 107.60 107.60 0.0K
12:09 107.60 107.72 107.60 107.72 2.5K
12:10 107.68 107.68 107.66 107.66 0.5K
12:11 107.66 107.67 107.66 107.67 0.9K
12:12 107.67 107.71 107.67 107.71 0.7K
12:13 107.71 107.71 107.71 107.71 0.2K
12:14 107.71 107.71 107.71 107.71 0.1K
12:15 107.71 107.71 107.63 107.63 0.5K
12:16 107.72 107.72 107.72 107.72 0.3K
12:17 107.62 107.62 107.61 107.61 1.4K
12:18 107.61 107.61 107.61 107.61 0.3K
12:19 107.61 107.61 107.57 107.57 1.1K
12:20 107.57 107.57 107.57 107.57 0.3K
12:21 107.57 107.57 107.57 107.57 0.9K
12:22 107.57 107.71 107.57 107.71 0.9K
12:23 107.71 107.71 107.71 107.71 0.0K
12:24 107.71 107.71 107.71 107.71 0.0K
12:25 107.68 107.68 107.68 107.68 0.5K
12:26 107.68 107.68 107.68 107.68 0.3K
12:27 107.68 107.78 107.68 107.70 1.1K
12:28 107.70 107.70 107.70 107.70 0.0K
12:29 107.70 107.70 107.70 107.70 0.3K
12:30 107.70 107.84 107.70 107.84 1.8K
12:31 107.80 107.91 107.78 107.91 3.6K
12:32 107.91 107.91 107.91 107.91 0.3K
12:33 107.91 107.91 107.89 107.89 0.2K
12:34 107.89 107.89 107.89 107.89 0.1K
12:35 107.89 107.89 107.89 107.89 0.3K
12:36 107.89 107.89 107.89 107.89 0.5K
12:37 107.86 107.86 107.86 107.86 1.2K
12:38 107.86 107.86 107.84 107.84 2.1K
12:39 107.84 107.84 107.72 107.72 0.4K
12:40 107.72 107.72 107.72 107.72 0.1K
12:41 107.72 107.72 107.72 107.72 0.0K
12:42 107.72 107.72 107.72 107.72 0.1K
12:43 107.72 107.82 107.72 107.82 0.4K
12:44 107.74 107.74 107.68 107.68 2.7K
12:45 107.63 107.70 107.63 107.70 1.4K
12:46 107.70 107.70 107.70 107.70 0.5K
12:47 107.70 107.70 107.70 107.70 0.5K
12:48 107.70 107.70 107.70 107.70 0.1K
12:49 107.70 107.70 107.69 107.69 2.2K
12:50 107.69 107.69 107.64 107.69 8.0K
12:51 107.69 107.69 107.59 107.59 4.9K
12:52 107.59 107.59 107.59 107.59 0.3K
12:53 107.59 107.59 107.47 107.47 0.3K
12:54 107.47 107.47 107.47 107.47 0.4K
12:55 107.47 107.47 107.47 107.47 5.1K
12:56 107.47 107.47 107.33 107.33 9.3K
12:57 107.33 107.33 107.33 107.33 0.4K
12:58 107.33 107.39 107.33 107.39 3.6K
12:59 107.39 107.39 107.39 107.39 0.9K
13:00 107.39 107.39 107.39 107.39 0.3K
13:01 107.44 107.47 107.44 107.47 3.6K
13:02 107.47 107.47 107.44 107.44 1.3K
13:03 107.44 107.44 107.44 107.44 0.9K
13:04 107.44 107.44 107.44 107.44 0.1K
13:05 107.44 107.44 107.42 107.42 2.9K
13:06 107.42 107.62 107.42 107.62 2.5K
13:07 107.62 107.62 107.62 107.62 0.3K
13:08 107.62 107.62 107.62 107.62 0.1K
13:09 107.57 107.57 107.57 107.57 0.9K
13:10 107.57 107.62 107.57 107.62 0.4K
13:11 107.62 107.62 107.62 107.62 0.4K
13:12 107.62 107.69 107.62 107.69 1.4K
13:13 107.69 107.69 107.69 107.69 0.4K
13:14 107.69 107.69 107.69 107.69 0.8K
13:15 107.69 107.69 107.69 107.69 0.5K
13:16 107.79 107.79 107.79 107.79 0.6K
13:17 107.79 107.79 107.79 107.79 0.3K
13:18 107.79 107.79 107.79 107.79 0.1K
13:19 107.79 107.79 107.79 107.79 0.3K
13:20 107.79 107.79 107.79 107.79 0.4K
13:21 107.79 107.86 107.79 107.86 1.3K
13:22 107.86 107.86 107.86 107.86 0.3K
13:23 107.86 107.86 107.86 107.86 0.2K
13:24 107.86 107.91 107.86 107.91 0.7K
13:25 107.91 107.91 107.84 107.84 0.9K
13:26 107.94 107.94 107.94 107.94 0.3K
13:27 107.94 107.94 107.86 107.86 8.5K
13:28 107.86 108.06 107.86 108.05 9.9K
13:29 108.07 108.07 108.05 108.05 7.0K
13:30 108.05 108.05 108.05 108.05 0.2K
13:31 108.05 108.05 108.05 108.05 0.2K
13:32 108.05 108.05 107.98 108.03 0.4K
13:33 107.98 107.98 107.88 107.88 1.0K
13:34 107.88 107.91 107.88 107.91 0.3K
13:35 107.91 107.91 107.82 107.82 0.4K
13:36 107.82 107.82 107.82 107.82 0.3K
13:37 107.82 107.84 107.82 107.84 0.3K
13:38 107.84 107.87 107.84 107.87 0.9K
13:39 107.87 107.87 107.87 107.87 0.3K
13:40 107.87 107.89 107.87 107.89 0.5K
13:41 107.89 107.89 107.89 107.89 0.2K
13:42 107.89 107.89 107.89 107.89 0.0K
13:43 107.89 107.89 107.87 107.87 0.5K
13:44 107.87 107.87 107.87 107.87 0.8K
13:45 107.87 107.88 107.85 107.88 2.4K
13:46 107.87 107.87 107.87 107.87 0.6K
13:47 107.87 107.87 107.87 107.87 0.1K
13:48 107.87 107.87 107.87 107.87 0.4K
13:49 107.87 107.87 107.85 107.85 1.1K
13:50 107.85 107.85 107.85 107.85 0.2K
13:51 107.85 107.85 107.85 107.85 0.2K
13:52 107.85 107.85 107.85 107.85 0.0K
13:53 107.85 107.98 107.84 107.98 4.9K
13:54 107.98 107.98 107.98 107.98 5.8K
13:55 107.98 107.98 107.98 107.98 0.1K
13:56 107.98 107.98 107.91 107.91 1.8K
13:57 107.91 107.91 107.85 107.85 0.3K
13:58 107.85 107.85 107.85 107.85 0.1K
13:59 107.85 107.96 107.85 107.96 1.1K
14:00 107.96 107.96 107.96 107.96 0.1K
14:01 107.96 107.96 107.95 107.95 2.8K
14:02 107.95 108.01 107.95 108.01 0.3K
14:03 108.01 108.09 107.96 108.09 3.4K
14:04 108.09 108.09 108.09 108.09 0.2K
14:05 108.09 108.12 108.09 108.12 0.4K
14:06 108.12 108.12 108.12 108.12 0.1K
14:07 108.12 108.12 108.00 108.00 1.5K
14:08 108.00 108.04 108.00 108.00 0.6K
14:09 108.00 108.00 108.00 108.00 0.8K
14:10 108.00 108.06 108.00 108.06 0.2K
14:11 108.09 108.09 108.04 108.04 2.0K
14:12 108.04 108.11 108.04 108.11 0.4K
14:13 108.14 108.14 108.14 108.14 1.2K
14:14 108.14 108.14 108.11 108.11 0.5K
14:15 108.11 108.11 108.11 108.11 0.7K
14:16 108.11 108.11 108.11 108.11 0.2K
14:17 108.11 108.11 108.11 108.11 1.6K
14:18 108.11 108.13 108.11 108.13 0.3K
14:19 108.06 108.06 108.01 108.01 1.3K
14:20 108.01 108.02 108.01 108.02 0.5K
14:21 108.02 108.02 108.02 108.02 0.3K
14:22 108.02 108.02 108.02 108.02 0.9K
14:23 108.02 108.02 108.02 108.02 0.2K
14:24 108.02 108.02 107.95 107.95 0.4K
14:25 107.95 107.97 107.95 107.97 1.1K
14:26 107.95 107.95 107.95 107.95 0.2K
14:27 107.95 107.95 107.95 107.95 0.7K
14:28 107.95 107.95 107.95 107.95 0.2K
14:29 107.95 107.95 107.95 107.95 0.0K
14:30 107.95 108.04 107.95 108.04 2.6K
14:31 108.04 108.05 108.04 108.04 1.9K
14:32 108.04 108.04 108.04 108.04 0.2K
14:33 108.04 108.04 108.04 108.04 0.1K
14:34 108.04 108.11 108.04 108.11 3.0K
14:35 108.11 108.11 108.08 108.08 0.5K
14:36 108.08 108.11 108.08 108.11 0.3K
14:37 108.11 108.11 108.09 108.09 0.8K
14:38 108.09 108.09 108.08 108.08 0.3K
14:39 108.08 108.09 108.08 108.09 1.0K
14:40 108.09 108.09 108.04 108.04 0.7K
14:41 108.04 108.04 108.04 108.04 0.1K
14:42 108.04 108.11 108.04 108.11 1.1K
14:43 108.11 108.11 108.11 108.11 0.4K
14:44 108.11 108.11 108.11 108.11 0.4K
14:45 108.11 108.11 108.11 108.11 0.7K
14:46 108.11 108.11 108.11 108.11 0.5K
14:47 108.10 108.15 108.10 108.15 2.7K
14:48 108.15 108.15 108.15 108.15 0.6K
14:49 108.15 108.15 108.15 108.15 0.3K
14:50 108.15 108.15 108.15 108.15 0.3K
14:51 108.15 108.15 108.15 108.15 0.1K
14:52 108.15 108.15 108.09 108.09 0.7K
14:53 108.09 108.11 108.09 108.11 3.0K
14:54 108.11 108.11 108.09 108.09 1.3K
14:55 108.09 108.09 108.04 108.04 1.6K
14:56 108.04 108.06 108.04 108.06 2.3K
14:57 108.06 108.06 108.06 108.06 0.4K
14:58 108.06 108.06 108.06 108.06 0.5K
14:59 108.06 108.06 108.06 108.06 0.0K
15:00 108.06 108.06 108.01 108.01 0.7K
15:01 108.00 108.05 108.00 108.05 3.0K
15:02 108.05 108.08 108.05 108.08 0.9K
15:03 108.08 108.08 108.04 108.04 0.2K
15:04 108.04 108.04 108.04 108.04 0.3K
15:05 108.04 108.12 108.04 108.12 1.6K
15:06 108.12 108.12 108.12 108.12 1.9K
15:07 108.12 108.12 108.12 108.12 0.1K
15:08 108.05 108.14 108.05 108.11 0.8K
15:09 108.11 108.11 108.05 108.06 1.0K
15:10 108.06 108.13 108.06 108.13 0.3K
15:11 108.13 108.14 108.06 108.14 1.3K
15:12 108.14 108.14 108.02 108.02 2.0K
15:13 108.02 108.06 108.02 108.06 10.6K
15:14 108.05 108.05 108.05 108.05 0.3K
15:15 108.05 108.10 108.05 108.08 2.9K
15:16 108.08 108.12 108.08 108.12 2.2K
15:17 108.10 108.10 108.10 108.10 2.6K
15:18 108.10 108.10 108.10 108.10 0.8K
15:19 108.10 108.10 108.10 108.10 0.6K
15:20 108.10 108.14 108.10 108.13 1.8K
15:21 108.16 108.16 108.16 108.16 2.9K
15:22 108.16 108.32 108.16 108.32 3.4K
15:23 108.32 108.36 108.32 108.36 1.0K
15:24 108.37 108.37 108.37 108.37 1.8K
15:25 108.32 108.32 108.31 108.32 2.1K
15:26 108.35 108.42 108.35 108.38 7.5K
15:27 108.34 108.34 108.34 108.34 1.7K
15:28 108.34 108.34 108.34 108.34 0.8K
15:29 108.34 108.34 108.34 108.34 2.8K
15:30 108.29 108.29 108.26 108.26 2.6K
15:31 108.26 108.36 108.26 108.29 2.7K
15:32 108.31 108.31 108.31 108.31 2.0K
15:33 108.31 108.36 108.31 108.36 1.3K
15:34 108.30 108.38 108.30 108.36 3.7K
15:35 108.38 108.39 108.34 108.34 3.2K
15:36 108.36 108.37 108.36 108.37 4.6K
15:37 108.37 108.42 108.36 108.42 2.8K
15:38 108.42 108.42 108.42 108.42 1.4K
15:39 108.42 108.42 108.38 108.38 2.7K
15:40 108.40 108.41 108.40 108.40 1.4K
15:41 108.40 108.41 108.37 108.41 1.8K
15:42 108.41 108.41 108.33 108.38 3.4K
15:43 108.38 108.38 108.34 108.37 8.5K
15:44 108.37 108.45 108.37 108.45 2.5K
15:45 108.45 108.45 108.41 108.41 4.9K
15:46 108.41 108.41 108.33 108.33 4.3K
15:47 108.33 108.33 108.23 108.24 3.6K
15:48 108.18 108.18 108.13 108.13 6.0K
15:49 108.14 108.14 108.08 108.08 7.2K
15:50 108.07 108.10 108.04 108.10 5.3K
15:51 108.10 108.10 108.07 108.08 5.2K
15:52 108.19 108.22 108.19 108.22 5.8K
15:53 108.22 108.30 108.22 108.30 4.4K
15:54 108.30 108.39 108.28 108.36 13.1K
15:55 108.31 108.33 108.27 108.27 8.8K
15:56 108.22 108.25 108.16 108.25 9.9K
15:57 108.25 108.28 108.25 108.28 15.5K
15:58 108.19 108.20 108.12 108.20 14.4K
15:59 108.21 108.23 108.19 108.23 17.9K
16:00 108.21 108.22 108.07 108.07 155.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음