DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 105.49 105.58 105.49 105.58 8.6K
09:32 106.09 106.09 106.09 106.09 0.7K
09:33 107.01 107.01 107.01 107.01 1.2K
09:34 107.19 107.19 107.19 107.19 0.4K
09:35 106.52 106.52 106.52 106.52 1.0K
09:36 106.81 106.81 106.81 106.81 1.4K
09:37 106.87 106.87 106.87 106.87 0.9K
09:39 106.56 106.56 106.56 106.56 0.3K
09:40 106.94 106.94 106.94 106.94 0.7K
09:43 106.96 106.96 106.96 106.96 0.3K
09:44 106.27 106.55 106.27 106.55 3.6K
09:45 106.56 106.56 106.56 106.56 0.2K
09:46 106.52 106.52 106.52 106.52 8.1K
09:56 106.21 106.21 106.21 106.21 1.3K
09:58 106.23 106.23 106.23 106.23 1.1K
10:00 106.17 106.17 106.17 106.17 3.2K
10:01 106.26 106.41 106.19 106.19 4.8K
10:02 106.19 106.19 106.19 106.19 1.7K
10:04 106.38 106.38 106.26 106.26 2.5K
10:06 106.62 106.62 106.52 106.52 1.6K
10:10 106.59 106.59 106.59 106.59 0.6K
10:11 106.49 106.49 106.49 106.49 2.9K
10:16 106.76 106.76 106.76 106.76 0.5K
10:17 106.67 106.67 106.67 106.67 3.5K
10:19 106.77 106.77 106.77 106.77 0.9K
10:21 106.69 106.69 106.69 106.69 2.4K
10:22 106.79 106.79 106.79 106.79 1.3K
10:23 106.66 106.66 106.66 106.66 0.9K
10:24 106.59 106.59 106.59 106.59 1.7K
10:29 106.61 106.61 106.61 106.61 0.4K
10:30 106.49 106.49 106.49 106.49 0.2K
10:31 106.48 106.48 106.31 106.31 1.5K
10:32 106.42 106.42 106.42 106.42 0.6K
10:33 106.36 106.36 106.36 106.36 1.7K
10:35 106.54 106.54 106.54 106.54 0.5K
10:36 106.45 106.45 106.30 106.30 1.4K
10:38 106.40 106.40 106.40 106.40 0.2K
10:39 106.39 106.39 106.39 106.39 2.2K
10:43 106.52 106.52 106.39 106.39 3.8K
10:44 106.38 106.38 106.38 106.38 1.7K
10:49 106.42 106.42 106.42 106.42 2.1K
10:50 106.33 106.33 106.33 106.33 0.5K
10:53 106.47 106.47 106.47 106.47 2.6K
10:55 106.29 106.29 106.29 106.29 1.4K
10:57 106.54 106.54 106.54 106.54 1.1K
10:59 106.58 106.58 106.58 106.58 1.6K
11:00 106.56 106.57 106.49 106.49 2.4K
11:01 106.46 106.52 106.46 106.52 1.1K
11:02 106.57 106.57 106.57 106.57 0.2K
11:03 106.47 106.47 106.47 106.47 1.3K
11:05 106.63 106.64 106.63 106.64 1.2K
11:06 106.54 106.54 106.54 106.54 1.1K
11:07 106.45 106.47 106.45 106.47 1.2K
11:12 106.39 106.39 106.39 106.39 0.2K
11:13 106.39 106.39 106.39 106.39 0.9K
11:14 106.27 106.27 106.27 106.27 1.7K
11:17 106.30 106.30 106.30 106.30 2.2K
11:19 106.31 106.31 106.31 106.31 1.2K
11:23 106.36 106.38 106.36 106.37 2.0K
11:25 106.31 106.32 106.31 106.32 1.4K
11:26 106.30 106.30 106.30 106.30 1.4K
11:27 106.33 106.33 106.33 106.33 0.1K
11:28 106.27 106.39 106.27 106.39 5.3K
11:29 106.20 106.20 106.20 106.20 0.7K
11:31 106.20 106.20 106.20 106.20 1.0K
11:32 106.20 106.20 106.20 106.20 0.6K
11:34 106.18 106.25 106.18 106.25 1.3K
11:35 106.21 106.21 106.21 106.21 1.0K
11:38 106.24 106.24 106.24 106.24 1.3K
11:39 106.11 106.11 106.08 106.08 3.2K
11:43 106.19 106.19 106.19 106.19 1.7K
11:45 106.14 106.19 106.14 106.19 0.7K
11:46 106.14 106.14 106.14 106.14 0.3K
11:47 106.20 106.21 106.20 106.21 0.8K
11:49 106.28 106.28 106.28 106.28 0.9K
11:50 106.24 106.24 106.24 106.24 5.3K
11:58 106.00 106.00 106.00 106.00 0.5K
11:59 106.00 106.08 106.00 106.08 1.3K
12:01 106.09 106.09 106.09 106.09 2.5K
12:02 105.72 105.86 105.70 105.70 2.5K
12:03 105.76 105.76 105.69 105.75 5.4K
12:05 105.76 105.76 105.76 105.76 0.6K
12:06 105.67 105.67 105.67 105.67 2.1K
12:09 105.65 105.65 105.65 105.65 0.9K
12:10 105.65 105.65 105.65 105.65 0.6K
12:12 105.65 105.65 105.65 105.65 0.1K
12:13 105.60 105.60 105.58 105.58 3.3K
12:16 105.57 105.57 105.57 105.57 1.9K
12:17 105.68 105.71 105.68 105.71 1.5K
12:18 105.67 105.67 105.67 105.67 1.2K
12:20 105.70 105.70 105.70 105.70 1.6K
12:21 105.74 105.74 105.74 105.74 0.2K
12:22 105.67 105.73 105.53 105.53 3.9K
12:23 105.50 105.50 105.41 105.41 1.0K
12:24 105.47 105.47 105.47 105.47 0.2K
12:25 105.50 105.53 105.50 105.53 2.2K
12:27 105.51 105.51 105.51 105.51 0.7K
12:28 105.51 105.51 105.51 105.51 2.0K
12:29 105.54 105.54 105.54 105.54 0.7K
12:30 105.54 105.62 105.54 105.61 3.4K
12:33 105.53 105.57 105.53 105.57 0.8K
12:34 105.59 105.59 105.59 105.59 0.3K
12:35 105.63 105.63 105.63 105.63 1.0K
12:37 105.59 105.59 105.59 105.59 0.1K
12:38 105.55 105.61 105.55 105.61 1.1K
12:40 105.63 105.71 105.63 105.71 3.2K
12:42 105.71 105.72 105.71 105.72 1.5K
12:43 105.68 105.68 105.68 105.68 2.6K
12:45 105.77 105.77 105.75 105.75 1.4K
12:46 105.81 105.81 105.81 105.81 0.5K
12:47 105.73 105.73 105.71 105.71 1.4K
12:48 105.68 105.68 105.63 105.63 1.1K
12:50 105.69 105.69 105.69 105.69 0.9K
12:51 105.73 105.73 105.73 105.73 1.4K
12:52 105.79 105.79 105.79 105.79 0.7K
12:55 105.85 105.85 105.85 105.85 0.2K
12:56 105.92 105.92 105.92 105.92 1.1K
12:57 105.85 105.85 105.79 105.79 2.8K
13:01 105.79 105.79 105.79 105.79 0.9K
13:02 105.84 105.84 105.83 105.83 1.6K
13:05 105.83 105.83 105.79 105.79 1.6K
13:07 105.77 105.77 105.77 105.77 2.0K
13:09 105.75 105.75 105.75 105.75 0.5K
13:10 105.73 105.74 105.70 105.74 4.5K
13:14 105.58 105.58 105.56 105.56 0.9K
13:16 105.57 105.57 105.54 105.54 1.5K
13:18 105.53 105.53 105.53 105.53 0.9K
13:21 105.45 105.46 105.45 105.46 1.9K
13:22 105.38 105.38 105.36 105.36 2.0K
13:24 105.33 105.33 105.33 105.33 0.3K
13:25 105.31 105.31 105.28 105.31 1.8K
13:26 105.38 105.38 105.38 105.38 2.0K
13:28 105.45 105.45 105.45 105.45 1.4K
13:30 105.57 105.57 105.57 105.57 1.3K
13:32 105.66 105.66 105.66 105.66 2.3K
13:36 105.65 105.65 105.56 105.56 2.3K
13:37 105.56 105.56 105.56 105.56 1.0K
13:40 105.57 105.57 105.57 105.57 0.7K
13:41 105.57 105.57 105.57 105.57 1.0K
13:42 105.63 105.63 105.63 105.63 0.6K
13:44 105.61 105.61 105.61 105.61 0.3K
13:45 105.61 105.61 105.61 105.61 0.8K
13:47 105.56 105.56 105.56 105.56 2.6K
13:49 105.45 105.45 105.45 105.45 1.1K
13:52 105.42 105.42 105.42 105.42 0.9K
13:53 105.42 105.42 105.42 105.42 1.5K
13:55 105.39 105.39 105.35 105.35 1.6K
13:56 105.37 105.37 105.35 105.35 2.5K
13:57 105.35 105.37 105.34 105.37 3.0K
14:00 105.31 105.33 105.27 105.33 2.5K
14:01 105.34 105.41 105.34 105.41 5.7K
14:04 105.50 105.50 105.50 105.50 1.1K
14:06 105.46 105.46 105.46 105.46 3.0K
14:08 105.45 105.45 105.45 105.45 2.1K
14:11 105.38 105.38 105.34 105.34 0.6K
14:12 105.30 105.30 105.29 105.29 1.2K
14:13 105.33 105.33 105.33 105.33 2.4K
14:17 105.32 105.32 105.32 105.32 0.9K
14:18 105.27 105.27 105.27 105.27 1.5K
14:20 105.16 105.16 105.16 105.16 0.8K
14:22 105.17 105.17 105.13 105.13 2.0K
14:24 105.08 105.13 105.08 105.13 2.8K
14:26 105.08 105.10 105.03 105.03 2.7K
14:30 105.07 105.07 105.07 105.07 0.2K
14:31 105.03 105.08 105.03 105.08 2.3K
14:32 105.08 105.08 105.08 105.08 0.4K
14:33 105.04 105.04 104.98 104.98 1.7K
14:34 104.92 104.92 104.92 104.92 0.8K
14:35 104.95 104.95 104.95 104.95 1.4K
14:36 104.89 104.89 104.89 104.89 0.1K
14:37 104.95 104.95 104.95 104.95 1.2K
14:38 105.00 105.00 104.97 104.97 2.5K
14:40 105.02 105.04 105.02 105.04 1.6K
14:42 105.00 105.00 105.00 105.00 2.1K
14:44 105.05 105.05 105.03 105.03 1.2K
14:46 105.05 105.11 105.05 105.11 1.4K
14:47 105.08 105.08 105.08 105.08 0.9K
14:48 105.11 105.13 105.11 105.13 1.4K
14:49 105.10 105.10 105.08 105.08 2.5K
14:51 105.05 105.11 105.05 105.08 0.6K
14:52 105.05 105.05 105.05 105.05 0.7K
14:53 105.12 105.16 105.08 105.08 7.8K
14:57 105.15 105.15 105.15 105.15 0.2K
14:58 105.15 105.15 105.12 105.12 1.3K
14:59 105.15 105.15 105.13 105.13 0.6K
15:00 105.10 105.10 105.10 105.10 1.5K
15:01 105.09 105.09 105.09 105.09 1.6K
15:02 105.13 105.13 105.13 105.13 2.3K
15:04 105.11 105.11 105.05 105.05 3.2K
15:05 105.06 105.06 105.06 105.06 0.4K
15:06 105.06 105.06 105.01 105.02 1.6K
15:07 105.04 105.05 105.04 105.05 1.4K
15:08 105.01 105.01 105.01 105.01 1.8K
15:10 105.00 105.00 105.00 105.00 2.8K
15:11 104.96 104.96 104.96 104.96 1.5K
15:12 104.80 104.83 104.80 104.83 0.7K
15:13 104.82 104.82 104.82 104.82 2.3K
15:14 104.86 104.89 104.86 104.88 2.6K
15:15 104.87 104.87 104.87 104.87 1.4K
15:16 104.90 104.90 104.90 104.90 0.9K
15:17 104.94 104.94 104.90 104.90 3.4K
15:18 104.89 104.89 104.89 104.89 0.1K
15:19 104.89 104.89 104.84 104.84 1.8K
15:20 104.85 104.85 104.81 104.81 1.1K
15:21 104.85 104.85 104.82 104.82 3.8K
15:22 104.89 104.89 104.89 104.89 0.8K
15:23 104.89 104.89 104.89 104.89 1.5K
15:24 104.92 104.92 104.92 104.92 0.5K
15:25 104.92 104.92 104.88 104.88 1.8K
15:26 104.92 104.92 104.92 104.92 0.9K
15:27 104.92 104.93 104.92 104.93 2.4K
15:28 104.89 104.89 104.87 104.87 3.5K
15:29 104.87 104.87 104.85 104.85 0.6K
15:30 104.87 104.96 104.87 104.96 2.3K
15:31 104.91 104.96 104.89 104.89 5.6K
15:32 104.92 104.93 104.92 104.93 2.5K
15:33 104.90 104.90 104.90 104.90 3.4K
15:34 104.87 104.87 104.87 104.87 1.9K
15:35 104.88 104.90 104.88 104.90 1.9K
15:36 104.96 104.96 104.96 104.96 1.5K
15:37 104.97 104.97 104.90 104.92 1.9K
15:38 104.94 104.95 104.90 104.90 2.2K
15:39 104.93 104.93 104.88 104.90 5.0K
15:40 104.87 104.91 104.87 104.91 4.0K
15:41 104.93 104.93 104.91 104.91 2.3K
15:42 104.84 104.84 104.79 104.79 1.7K
15:43 104.79 104.83 104.79 104.83 2.6K
15:44 104.87 104.88 104.86 104.88 3.9K
15:45 104.86 104.94 104.86 104.94 4.0K
15:46 104.93 104.94 104.93 104.94 0.7K
15:47 104.96 104.96 104.87 104.88 5.5K
15:48 104.86 104.86 104.81 104.81 3.6K
15:49 104.84 104.89 104.84 104.85 2.2K
15:50 104.83 104.94 104.82 104.94 5.5K
15:51 104.96 105.07 104.96 105.07 5.1K
15:52 105.09 105.16 105.06 105.16 4.3K
15:53 105.16 105.18 105.15 105.16 6.5K
15:54 105.12 105.15 105.12 105.13 5.6K
15:55 105.18 105.18 105.11 105.11 8.9K
15:56 105.11 105.15 105.09 105.10 12.2K
15:57 105.06 105.11 104.99 105.03 9.8K
15:58 105.04 105.06 104.94 105.02 27.2K
15:59 105.00 105.03 104.89 105.00 416.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음