DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:34 105.64 105.64 105.53 105.53 60.4K
09:36 105.77 105.77 105.77 105.77 1.1K
09:40 105.85 105.85 105.85 105.85 0.5K
09:41 105.89 105.89 105.89 105.89 1.1K
09:45 106.01 106.01 106.01 106.01 1.5K
09:49 105.83 105.83 105.83 105.83 1.2K
09:51 105.85 105.88 105.85 105.88 4.5K
09:56 105.25 105.25 105.25 105.25 0.8K
09:58 105.53 105.70 105.46 105.46 1.4K
09:59 105.72 105.72 105.72 105.72 1.3K
10:00 105.39 105.42 105.39 105.42 1.7K
10:02 105.68 105.89 105.68 105.89 2.3K
10:06 105.94 105.94 105.94 105.94 0.2K
10:07 105.95 105.95 105.78 105.78 1.7K
10:10 105.83 105.83 105.83 105.83 0.3K
10:13 105.88 105.88 105.88 105.88 2.2K
10:18 105.84 105.84 105.84 105.84 0.4K
10:19 105.83 105.83 105.81 105.81 1.7K
10:23 105.89 105.89 105.89 105.89 3.7K
10:29 106.08 106.08 106.08 106.08 0.9K
10:30 106.13 106.13 106.13 106.13 0.2K
10:31 106.13 106.13 106.13 106.13 1.0K
10:32 106.14 106.14 106.14 106.14 1.4K
10:34 106.10 106.10 106.10 106.10 0.8K
10:38 106.14 106.14 106.14 106.14 0.2K
10:39 106.15 106.15 106.13 106.13 3.0K
10:40 106.07 106.07 105.88 105.88 2.5K
10:41 105.98 105.98 105.98 105.98 2.6K
10:47 106.11 106.11 106.11 106.11 0.3K
10:48 106.12 106.12 106.12 106.12 0.6K
10:49 106.20 106.20 106.20 106.20 1.7K
10:51 106.23 106.23 106.22 106.22 1.2K
10:54 106.42 106.42 106.42 106.42 3.4K
10:57 106.24 106.24 106.24 106.24 3.2K
11:05 106.20 106.20 106.20 106.20 0.5K
11:06 106.15 106.15 106.15 106.15 1.2K
11:10 106.17 106.17 106.08 106.08 8.3K
11:11 106.07 106.07 105.94 106.03 2.1K
11:12 106.03 106.03 106.03 106.03 1.9K
11:13 106.14 106.14 106.14 106.14 1.2K
11:14 106.22 106.22 106.22 106.22 0.5K
11:16 106.13 106.13 106.13 106.13 1.3K
11:18 106.32 106.32 106.32 106.32 1.9K
11:19 106.19 106.19 106.19 106.19 2.4K
11:20 106.12 106.12 106.12 106.12 0.3K
11:21 106.30 106.30 106.30 106.30 0.9K
11:24 106.19 106.19 106.19 106.19 0.7K
11:28 106.36 106.36 106.36 106.36 0.8K
11:29 106.29 106.29 106.23 106.29 0.9K
11:30 106.29 106.36 106.29 106.36 1.2K
11:31 106.32 106.32 106.32 106.32 0.6K
11:33 106.28 106.35 106.28 106.35 1.6K
11:35 106.31 106.31 106.31 106.31 1.7K
11:39 106.31 106.31 106.31 106.31 2.1K
11:45 106.24 106.24 106.24 106.24 0.9K
11:46 106.19 106.19 106.19 106.19 1.3K
11:47 106.16 106.16 106.16 106.16 0.3K
11:49 106.21 106.21 106.21 106.21 0.6K
11:50 106.22 106.22 106.22 106.22 1.6K
11:52 106.04 106.04 106.04 106.04 1.5K
11:55 106.01 106.01 106.01 106.01 1.0K
11:56 106.07 106.10 106.07 106.10 3.0K
12:01 106.00 106.00 106.00 106.00 3.4K
12:11 105.85 105.85 105.85 105.85 0.6K
12:16 105.92 105.92 105.78 105.78 3.5K
12:19 105.80 105.90 105.77 105.89 8.5K
12:21 105.86 105.86 105.86 105.86 1.2K
12:24 105.82 105.82 105.82 105.82 1.0K
12:25 105.76 105.76 105.76 105.76 2.9K
12:31 105.69 105.74 105.69 105.74 2.4K
12:32 105.74 105.80 105.74 105.80 4.5K
12:33 105.75 105.75 105.75 105.75 0.8K
12:35 105.88 105.94 105.88 105.94 3.7K
12:37 105.99 105.99 105.99 105.99 0.8K
12:39 106.01 106.01 105.94 105.94 2.1K
12:40 105.98 105.98 105.98 105.98 5.0K
12:48 105.85 105.85 105.85 105.85 0.9K
12:51 105.88 105.88 105.88 105.88 1.6K
12:53 105.88 105.88 105.88 105.88 1.3K
12:56 105.95 105.95 105.94 105.94 0.5K
12:57 105.94 105.94 105.94 105.94 1.4K
12:58 105.99 105.99 105.99 105.99 3.3K
12:59 105.99 105.99 105.86 105.92 3.0K
13:00 105.94 105.99 105.94 105.99 4.0K
13:01 105.93 105.93 105.93 105.93 3.4K
13:03 105.99 105.99 105.99 105.99 1.7K
13:07 105.96 105.96 105.96 105.96 0.7K
13:08 105.96 105.96 105.96 105.96 1.2K
13:11 105.96 105.96 105.96 105.96 0.5K
13:13 105.97 105.98 105.97 105.98 1.7K
13:14 105.98 105.98 105.95 105.97 3.6K
13:15 106.01 106.01 106.01 106.01 2.9K
13:17 105.98 105.98 105.98 105.98 0.8K
13:19 105.94 105.94 105.94 105.94 1.3K
13:20 105.92 105.94 105.92 105.94 1.2K
13:21 105.93 105.93 105.93 105.93 0.5K
13:22 105.98 106.01 105.98 106.01 1.7K
13:24 106.01 106.01 106.01 106.01 0.9K
13:27 106.01 106.01 106.01 106.01 0.8K
13:28 105.97 105.98 105.97 105.98 2.6K
13:30 106.04 106.04 106.04 106.04 0.3K
13:31 106.01 106.01 106.01 106.01 0.5K
13:33 106.01 106.01 106.01 106.01 2.1K
13:34 105.91 105.91 105.91 105.91 1.7K
13:38 105.89 105.89 105.89 105.89 0.5K
13:40 105.85 105.89 105.85 105.89 2.9K
13:42 105.95 105.95 105.95 105.95 1.2K
13:46 105.98 105.98 105.98 105.98 1.9K
13:52 105.96 105.96 105.96 105.96 1.0K
13:54 106.00 106.00 106.00 106.00 0.4K
13:56 106.03 106.04 106.03 106.04 0.7K
13:57 106.07 106.07 106.07 106.07 1.0K
13:59 106.07 106.07 106.07 106.07 3.2K
14:04 106.16 106.16 106.16 106.16 0.6K
14:05 106.19 106.19 106.19 106.19 0.2K
14:06 106.24 106.24 106.24 106.24 0.1K
14:07 106.18 106.18 106.18 106.18 0.5K
14:08 106.18 106.18 106.18 106.18 0.2K
14:09 106.09 106.09 106.09 106.09 4.0K
14:14 106.15 106.15 106.15 106.15 1.5K
14:19 106.28 106.31 106.28 106.31 2.3K
14:23 106.32 106.32 106.32 106.32 0.2K
14:24 106.35 106.35 106.35 106.35 0.5K
14:26 106.41 106.41 106.41 106.41 0.2K
14:28 106.35 106.35 106.35 106.35 0.2K
14:29 106.35 106.35 106.35 106.35 0.8K
14:31 106.29 106.29 106.27 106.27 3.5K
14:32 106.23 106.23 106.23 106.23 0.6K
14:35 106.23 106.23 106.23 106.23 0.1K
14:36 106.27 106.27 106.27 106.27 0.4K
14:38 106.28 106.28 106.28 106.28 2.3K
14:40 106.20 106.20 106.20 106.20 0.9K
14:43 106.20 106.20 106.20 106.20 4.5K
14:54 106.35 106.35 106.35 106.35 0.4K
14:55 106.30 106.30 106.30 106.30 1.7K
14:56 106.32 106.32 106.29 106.29 2.7K
14:57 106.20 106.27 106.20 106.27 1.8K
14:59 106.21 106.26 106.21 106.26 0.9K
15:01 106.25 106.25 106.25 106.25 0.4K
15:02 106.29 106.29 106.26 106.26 1.9K
15:05 106.25 106.26 106.25 106.26 2.5K
15:07 106.31 106.31 106.31 106.31 1.5K
15:11 106.33 106.33 106.33 106.33 1.7K
15:12 106.43 106.43 106.43 106.43 0.2K
15:13 106.50 106.50 106.45 106.45 0.8K
15:14 106.45 106.45 106.43 106.43 1.9K
15:15 106.45 106.45 106.45 106.45 0.3K
15:16 106.42 106.42 106.36 106.36 3.5K
15:18 106.35 106.35 106.35 106.35 0.1K
15:19 106.34 106.34 106.34 106.34 1.0K
15:20 106.36 106.36 106.34 106.34 1.1K
15:21 106.36 106.36 106.36 106.36 1.1K
15:22 106.38 106.38 106.36 106.36 2.2K
15:25 106.34 106.34 106.31 106.31 2.9K
15:27 106.28 106.28 106.24 106.24 1.7K
15:28 106.22 106.22 106.22 106.22 0.7K
15:29 106.23 106.23 106.22 106.22 1.9K
15:31 106.25 106.31 106.25 106.31 2.3K
15:32 106.30 106.30 106.26 106.26 3.0K
15:33 106.22 106.24 106.22 106.24 2.4K
15:34 106.29 106.29 106.29 106.29 1.6K
15:35 106.28 106.33 106.28 106.29 3.8K
15:36 106.29 106.29 106.29 106.29 2.5K
15:37 106.22 106.22 106.22 106.22 2.2K
15:38 106.24 106.24 106.22 106.22 1.2K
15:39 106.20 106.20 106.20 106.20 1.0K
15:40 106.17 106.17 106.16 106.16 4.3K
15:41 106.19 106.19 106.18 106.18 3.1K
15:42 106.18 106.18 106.14 106.14 2.5K
15:43 106.16 106.16 106.16 106.16 0.5K
15:44 106.18 106.18 106.18 106.18 2.2K
15:45 106.20 106.31 106.20 106.31 5.7K
15:46 106.32 106.33 106.32 106.33 2.9K
15:47 106.28 106.33 106.24 106.33 3.5K
15:48 106.33 106.33 106.30 106.31 4.4K
15:49 106.33 106.33 106.29 106.29 3.6K
15:50 106.33 106.33 106.33 106.33 6.1K
15:51 106.37 106.40 106.37 106.40 4.6K
15:52 106.44 106.44 106.44 106.44 2.9K
15:53 106.43 106.43 106.40 106.40 4.7K
15:54 106.43 106.43 106.41 106.41 9.0K
15:55 106.29 106.29 106.27 106.27 3.6K
15:56 106.25 106.28 106.19 106.19 8.9K
15:57 106.22 106.27 106.20 106.25 14.2K
15:58 106.30 106.35 106.29 106.34 9.7K
15:59 106.33 106.42 106.28 106.30 656.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음