DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 105.61 105.61 105.61 105.61 9.9K
09:31 104.79 104.79 104.79 104.79 2.8K
09:36 105.17 105.17 105.17 105.17 1.1K
09:40 105.21 105.21 105.21 105.21 0.5K
09:41 105.33 105.33 105.33 105.33 0.6K
09:46 105.09 105.16 105.09 105.16 1.5K
09:48 105.33 105.33 105.27 105.27 1.9K
09:49 105.26 105.26 105.22 105.22 3.1K
09:51 105.24 105.24 105.24 105.24 0.8K
09:52 105.07 105.07 105.07 105.07 0.5K
09:53 105.15 105.17 105.15 105.17 0.2K
09:54 105.24 105.24 105.24 105.24 2.2K
09:55 105.19 105.19 105.19 105.19 1.3K
09:59 105.17 105.17 105.17 105.17 1.4K
10:01 105.37 105.37 104.98 104.98 4.6K
10:04 105.00 105.00 105.00 105.00 1.7K
10:05 105.22 105.22 105.22 105.22 0.7K
10:07 105.30 105.31 105.30 105.31 1.3K
10:08 105.18 105.18 105.16 105.16 1.6K
10:11 105.14 105.14 105.14 105.14 0.6K
10:12 105.15 105.15 105.04 105.04 2.5K
10:14 105.14 105.14 105.14 105.14 1.0K
10:15 105.27 105.27 105.27 105.27 0.4K
10:17 105.29 105.29 105.29 105.29 0.5K
10:19 105.21 105.21 105.21 105.21 0.3K
10:21 105.15 105.19 105.15 105.19 0.6K
10:22 105.14 105.14 105.11 105.11 0.9K
10:23 105.15 105.16 105.15 105.16 0.9K
10:24 105.17 105.17 105.15 105.15 1.8K
10:26 105.08 105.08 105.06 105.06 1.0K
10:29 105.06 105.06 105.06 105.06 0.6K
10:30 105.02 105.02 105.02 105.02 1.3K
10:31 104.89 104.89 104.89 104.89 0.4K
10:33 104.89 104.89 104.85 104.85 0.5K
10:34 104.85 104.85 104.81 104.81 1.1K
10:35 104.86 104.87 104.86 104.87 1.8K
10:36 104.91 104.91 104.91 104.91 2.2K
10:39 105.07 105.07 105.07 105.07 1.1K
10:40 104.79 104.79 104.79 104.79 0.8K
10:43 104.92 104.92 104.92 104.92 0.8K
10:44 104.82 104.82 104.82 104.82 0.6K
10:47 104.87 104.87 104.87 104.87 0.5K
10:49 104.91 104.91 104.91 104.91 0.7K
10:50 105.05 105.05 105.05 105.05 2.8K
10:51 104.98 104.98 104.98 104.98 0.4K
10:52 104.93 104.93 104.93 104.93 0.2K
10:53 105.09 105.09 105.09 105.09 1.8K
10:54 104.87 104.87 104.87 104.87 0.5K
10:56 105.01 105.01 104.86 104.86 1.4K
10:57 104.75 104.75 104.75 104.75 0.8K
10:58 104.67 104.67 104.67 104.67 1.0K
11:01 104.68 104.68 104.56 104.56 1.4K
11:03 104.53 104.53 104.53 104.53 0.8K
11:04 104.52 104.52 104.52 104.52 0.1K
11:05 104.51 104.53 104.51 104.53 1.8K
11:08 104.51 104.51 104.50 104.50 1.5K
11:10 104.49 104.49 104.49 104.49 2.0K
11:11 104.36 104.36 104.36 104.36 0.6K
11:12 104.42 104.49 104.42 104.49 3.5K
11:14 104.36 104.36 104.36 104.36 0.2K
11:15 104.36 104.37 104.31 104.31 0.7K
11:16 104.27 104.27 104.27 104.27 0.5K
11:17 104.40 104.40 104.38 104.38 1.2K
11:19 104.30 104.30 104.30 104.30 0.1K
11:20 104.28 104.28 104.26 104.26 1.2K
11:21 104.22 104.22 104.22 104.22 1.1K
11:23 104.16 104.16 104.16 104.16 0.4K
11:25 104.16 104.16 104.16 104.16 0.6K
11:26 104.11 104.11 104.11 104.11 0.5K
11:27 104.03 104.03 104.03 104.03 1.7K
11:29 104.01 104.01 104.01 104.01 1.0K
11:31 103.95 103.95 103.95 103.95 0.5K
11:33 103.90 103.90 103.90 103.90 2.1K
11:36 103.77 103.77 103.77 103.77 1.2K
11:37 103.80 103.86 103.80 103.86 1.9K
11:39 103.83 103.83 103.83 103.83 1.0K
11:40 103.82 103.82 103.82 103.82 0.1K
11:41 103.91 103.97 103.91 103.97 1.8K
11:42 103.99 103.99 103.99 103.99 1.0K
11:44 103.94 103.94 103.94 103.94 0.5K
11:45 104.01 104.01 103.93 103.93 1.3K
11:46 103.83 103.83 103.83 103.83 0.9K
11:47 103.75 103.80 103.75 103.80 3.4K
11:51 103.86 103.86 103.86 103.86 2.0K
11:52 103.93 103.93 103.93 103.93 0.4K
11:53 103.92 103.92 103.88 103.88 1.1K
11:54 103.83 103.83 103.83 103.83 0.3K
11:55 103.88 104.00 103.88 104.00 1.9K
11:56 104.11 104.11 104.10 104.10 7.0K
11:57 104.06 104.11 104.06 104.11 0.3K
11:58 104.04 104.04 104.00 104.01 1.2K
11:59 104.07 104.07 104.07 104.07 0.5K
12:00 104.16 104.22 104.16 104.22 2.9K
12:01 104.23 104.23 104.23 104.23 0.3K
12:02 104.20 104.25 104.19 104.19 1.6K
12:03 104.24 104.25 104.20 104.20 0.7K
12:04 104.20 104.22 104.17 104.22 0.8K
12:05 104.20 104.24 104.17 104.24 0.6K
12:06 104.26 104.26 104.26 104.26 1.9K
12:07 104.39 104.39 104.39 104.39 0.6K
12:08 104.23 104.23 104.23 104.23 2.8K
12:09 104.21 104.22 104.14 104.22 4.0K
12:11 104.19 104.20 104.19 104.20 3.6K
12:12 104.15 104.15 104.15 104.15 0.3K
12:14 104.25 104.26 104.25 104.26 0.4K
12:16 104.13 104.24 104.13 104.24 0.4K
12:17 104.25 104.25 104.25 104.25 0.7K
12:18 104.24 104.26 104.20 104.26 1.9K
12:19 104.20 104.20 104.15 104.15 1.2K
12:20 104.13 104.13 104.13 104.13 0.6K
12:21 104.10 104.10 104.10 104.10 1.4K
12:23 104.09 104.09 104.09 104.09 0.1K
12:24 104.23 104.23 104.23 104.23 2.3K
12:25 104.22 104.22 104.19 104.19 0.4K
12:26 104.22 104.22 104.22 104.22 0.2K
12:27 104.19 104.31 104.19 104.31 2.1K
12:28 104.31 104.31 104.29 104.29 0.4K
12:29 104.33 104.33 104.25 104.25 1.8K
12:30 104.24 104.34 104.24 104.32 2.2K
12:31 104.27 104.28 104.27 104.28 0.7K
12:32 104.33 104.33 104.33 104.33 0.6K
12:33 104.32 104.32 104.32 104.32 0.1K
12:34 104.29 104.29 104.26 104.26 1.2K
12:35 104.35 104.37 104.35 104.37 0.6K
12:37 104.30 104.31 104.30 104.31 2.5K
12:39 104.37 104.37 104.37 104.37 0.1K
12:40 104.39 104.39 104.39 104.39 0.3K
12:41 104.39 104.42 104.33 104.33 2.6K
12:42 104.32 104.33 104.32 104.33 1.1K
12:44 104.37 104.37 104.33 104.33 1.9K
12:45 104.36 104.36 104.36 104.36 1.0K
12:46 104.30 104.45 104.30 104.39 1.8K
12:48 104.38 104.39 104.38 104.39 0.6K
12:49 104.42 104.42 104.42 104.42 0.5K
12:50 104.44 104.44 104.44 104.44 0.3K
12:51 104.47 104.55 104.44 104.44 0.9K
12:52 104.50 104.50 104.50 104.50 0.1K
12:53 104.50 104.50 104.50 104.50 0.1K
12:54 104.42 104.42 104.42 104.42 1.0K
12:55 104.40 104.40 104.39 104.39 0.9K
12:56 104.38 104.38 104.38 104.38 1.3K
12:57 104.44 104.45 104.44 104.45 1.0K
12:59 104.37 104.37 104.35 104.35 3.4K
13:00 104.44 104.44 104.44 104.44 0.7K
13:02 104.49 104.49 104.49 104.49 0.4K
13:03 104.54 104.57 104.54 104.57 1.6K
13:04 104.58 104.58 104.53 104.53 2.0K
13:05 104.45 104.45 104.45 104.45 1.6K
13:07 104.53 104.53 104.53 104.53 0.3K
13:09 104.51 104.51 104.51 104.51 0.5K
13:11 104.47 104.47 104.47 104.47 1.4K
13:12 104.49 104.55 104.46 104.55 2.7K
13:13 104.54 104.54 104.54 104.54 1.1K
13:14 104.56 104.56 104.56 104.56 0.1K
13:15 104.52 104.52 104.52 104.52 2.5K
13:16 104.49 104.51 104.49 104.51 1.3K
13:19 104.48 104.48 104.45 104.45 2.9K
13:21 104.40 104.40 104.40 104.40 0.8K
13:23 104.35 104.35 104.35 104.35 0.5K
13:24 104.25 104.25 104.25 104.25 0.9K
13:27 104.17 104.17 104.14 104.16 0.5K
13:28 104.16 104.16 104.16 104.16 0.1K
13:29 104.14 104.14 104.14 104.14 1.2K
13:31 104.02 104.02 104.02 104.02 0.5K
13:32 103.99 103.99 103.99 103.99 0.2K
13:33 103.99 103.99 103.89 103.89 1.0K
13:34 103.94 103.94 103.94 103.94 0.6K
13:35 104.06 104.06 104.05 104.05 3.0K
13:38 104.01 104.12 104.00 104.00 3.4K
13:39 103.89 103.89 103.89 103.89 1.3K
13:40 103.93 104.00 103.93 104.00 1.5K
13:41 104.02 104.02 104.02 104.02 0.3K
13:42 104.03 104.03 103.98 103.98 0.8K
13:44 103.94 103.94 103.92 103.92 0.7K
13:45 103.90 103.90 103.90 103.90 0.3K
13:46 103.88 103.90 103.88 103.90 2.9K
13:48 103.79 103.79 103.76 103.76 2.0K
13:49 103.86 103.86 103.86 103.86 0.6K
13:50 103.89 103.89 103.89 103.89 0.3K
13:51 103.80 103.80 103.78 103.78 1.4K
13:52 103.80 103.83 103.80 103.83 1.3K
13:53 103.91 104.00 103.91 104.00 2.0K
13:54 103.90 103.90 103.90 103.90 1.2K
13:55 103.86 103.86 103.86 103.86 0.2K
13:56 103.90 104.00 103.90 104.00 1.3K
13:57 103.96 103.96 103.92 103.92 1.1K
13:59 103.86 103.89 103.86 103.89 2.0K
14:00 103.81 103.81 103.81 103.81 1.0K
14:01 103.70 103.72 103.70 103.72 1.7K
14:02 103.79 103.80 103.79 103.80 2.1K
14:06 103.95 104.00 103.90 104.00 0.9K
14:07 104.00 104.03 103.98 103.99 2.5K
14:08 103.97 103.97 103.97 103.97 0.7K
14:09 104.00 104.03 104.00 104.03 1.6K
14:11 104.03 104.07 104.03 104.07 1.6K
14:12 104.04 104.05 104.04 104.05 1.0K
14:13 104.11 104.11 104.07 104.07 1.1K
14:14 104.12 104.12 104.12 104.12 0.1K
14:15 104.10 104.13 104.10 104.13 1.6K
14:16 104.12 104.12 104.12 104.12 0.9K
14:17 104.11 104.11 104.11 104.11 2.0K
14:20 104.17 104.17 104.17 104.17 1.1K
14:21 104.27 104.27 104.27 104.27 0.4K
14:22 104.28 104.28 104.23 104.23 1.0K
14:23 104.22 104.22 104.22 104.22 1.0K
14:24 104.18 104.18 104.16 104.16 0.9K
14:26 104.16 104.20 104.16 104.20 0.5K
14:27 104.20 104.26 104.20 104.26 2.5K
14:28 104.28 104.28 104.24 104.24 1.7K
14:29 104.15 104.15 104.15 104.15 0.6K
14:30 104.26 104.26 104.26 104.26 0.7K
14:31 104.28 104.28 104.28 104.28 0.6K
14:32 104.26 104.26 104.26 104.26 1.1K
14:33 104.22 104.22 104.22 104.22 0.5K
14:34 104.21 104.25 104.21 104.25 0.6K
14:35 104.23 104.23 104.21 104.21 3.4K
14:36 104.23 104.23 104.23 104.23 0.4K
14:37 104.14 104.14 104.14 104.14 0.3K
14:38 104.15 104.15 104.15 104.15 0.2K
14:39 104.13 104.14 104.13 104.14 1.6K
14:42 104.03 104.06 104.03 104.06 0.7K
14:44 104.02 104.03 104.02 104.03 2.4K
14:45 104.01 104.01 104.01 104.01 2.7K
14:48 104.11 104.11 104.07 104.07 0.8K
14:49 104.04 104.04 104.03 104.03 0.6K
14:50 104.00 104.00 104.00 104.00 2.3K
14:53 104.01 104.07 104.01 104.07 0.6K
14:54 104.02 104.02 104.02 104.02 0.8K
14:55 104.04 104.07 104.04 104.07 1.8K
14:57 104.09 104.09 104.09 104.09 0.4K
14:58 104.10 104.10 104.05 104.05 2.0K
14:59 104.02 104.02 104.02 104.02 3.3K
15:02 103.98 104.01 103.98 104.01 2.3K
15:03 103.97 103.97 103.97 103.97 0.8K
15:05 104.04 104.08 104.01 104.08 2.7K
15:06 104.02 104.17 104.02 104.17 1.6K
15:07 104.17 104.17 104.16 104.16 0.2K
15:08 104.12 104.12 104.12 104.12 1.6K
15:09 104.09 104.09 104.09 104.09 0.6K
15:10 104.13 104.13 104.04 104.09 2.4K
15:11 104.12 104.12 104.12 104.12 1.5K
15:12 104.18 104.18 104.18 104.18 0.5K
15:13 104.17 104.17 104.17 104.17 0.7K
15:14 104.14 104.14 104.14 104.14 1.4K
15:17 104.14 104.14 104.09 104.09 1.6K
15:19 104.08 104.08 104.08 104.08 1.0K
15:20 104.08 104.08 104.08 104.08 1.2K
15:21 104.11 104.11 104.09 104.09 2.6K
15:23 104.03 104.05 104.03 104.05 1.5K
15:24 104.11 104.11 104.11 104.11 0.5K
15:25 104.07 104.07 104.07 104.07 1.2K
15:26 104.04 104.04 104.04 104.04 1.5K
15:28 104.04 104.05 104.04 104.05 1.2K
15:29 104.06 104.06 104.06 104.06 0.4K
15:30 104.09 104.13 104.09 104.13 1.8K
15:31 104.10 104.10 104.09 104.09 1.7K
15:33 104.16 104.18 104.16 104.18 1.7K
15:34 104.20 104.21 104.20 104.21 2.3K
15:35 104.23 104.23 104.23 104.23 0.7K
15:36 104.26 104.34 104.26 104.34 1.1K
15:37 104.40 104.40 104.40 104.40 2.9K
15:38 104.27 104.27 104.21 104.21 3.4K
15:39 104.14 104.15 104.11 104.15 4.5K
15:40 104.06 104.08 104.06 104.08 1.4K
15:41 104.00 104.00 103.91 103.91 1.4K
15:42 103.94 103.96 103.94 103.96 5.1K
15:43 103.90 103.96 103.90 103.96 1.2K
15:44 103.99 104.00 103.99 104.00 2.8K
15:45 104.02 104.02 104.02 104.02 2.0K
15:46 103.94 103.94 103.94 103.94 3.5K
15:47 104.05 104.05 104.05 104.05 1.5K
15:48 104.01 104.12 104.01 104.12 2.5K
15:49 104.09 104.09 104.04 104.04 4.0K
15:50 104.06 104.06 104.04 104.04 4.2K
15:51 104.09 104.09 104.05 104.05 5.6K
15:52 104.12 104.17 104.12 104.17 2.3K
15:53 104.16 104.21 104.11 104.15 4.8K
15:54 104.11 104.11 104.02 104.03 4.6K
15:55 103.96 104.05 103.96 104.05 7.7K
15:56 104.01 104.02 104.01 104.02 4.3K
15:57 104.06 104.10 104.00 104.10 9.7K
15:58 104.09 104.18 103.99 104.07 33.1K
15:59 104.10 104.16 104.06 104.16 400.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음