DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 106.67 106.67 106.67 106.67 2.8K
09:31 107.05 107.05 107.05 107.05 1.2K
09:35 106.79 106.79 106.79 106.79 0.1K
09:36 106.79 106.79 106.79 106.79 1.9K
09:40 107.00 107.25 106.98 107.25 1.9K
09:42 107.39 107.61 107.26 107.61 1.0K
09:43 107.80 107.80 107.80 107.80 0.1K
09:44 107.25 107.25 107.21 107.21 1.9K
09:46 107.33 107.33 107.25 107.25 0.3K
09:47 107.27 107.27 107.22 107.22 0.3K
09:48 107.20 107.20 107.20 107.20 0.2K
09:49 107.24 107.24 107.24 107.24 1.4K
09:52 107.56 107.56 107.56 107.56 0.6K
09:54 107.33 107.33 107.33 107.33 1.1K
09:59 107.01 107.01 107.01 107.01 0.9K
10:00 106.89 106.89 106.70 106.70 1.4K
10:01 106.87 106.87 106.87 106.87 0.6K
10:02 106.66 106.96 106.66 106.96 0.6K
10:03 106.59 106.59 106.59 106.59 1.3K
10:05 106.19 106.19 106.19 106.19 0.4K
10:06 106.49 106.49 106.45 106.45 1.7K
10:08 106.27 106.27 106.27 106.27 0.4K
10:09 106.36 106.36 106.36 106.36 0.9K
10:11 106.16 106.16 106.16 106.16 0.3K
10:12 106.05 106.05 105.79 105.79 1.2K
10:15 105.96 105.96 105.96 105.96 1.1K
10:16 106.34 106.35 106.34 106.35 1.7K
10:18 106.20 106.20 106.11 106.11 1.7K
10:20 106.30 106.31 106.30 106.31 0.7K
10:21 106.31 106.32 106.31 106.32 1.6K
10:24 106.44 106.44 106.44 106.44 2.0K
10:27 106.15 106.15 106.15 106.15 0.5K
10:29 106.16 106.16 106.16 106.16 0.5K
10:31 106.04 106.10 106.04 106.10 0.6K
10:34 106.09 106.09 106.09 106.09 0.2K
10:36 106.07 106.07 105.87 105.87 1.3K
10:38 105.83 105.83 105.83 105.83 0.4K
10:39 105.86 105.86 105.86 105.86 0.3K
10:40 105.78 105.78 105.78 105.78 0.5K
10:43 105.64 105.64 105.64 105.64 0.8K
10:44 105.80 105.80 105.78 105.78 0.4K
10:45 105.78 105.78 105.78 105.78 0.7K
10:46 105.81 105.81 105.81 105.81 1.5K
10:49 105.70 105.70 105.70 105.70 0.4K
10:50 105.70 105.70 105.70 105.70 0.7K
10:51 105.75 105.75 105.75 105.75 0.3K
10:52 105.83 105.83 105.82 105.82 1.4K
10:53 105.83 105.86 105.83 105.85 1.7K
10:56 105.83 105.83 105.83 105.83 2.4K
10:57 105.86 105.86 105.86 105.86 0.2K
10:58 105.75 105.75 105.71 105.71 1.2K
11:00 105.72 105.72 105.72 105.72 0.5K
11:02 105.83 105.83 105.83 105.83 0.8K
11:04 105.79 105.79 105.79 105.79 0.1K
11:05 105.92 105.96 105.92 105.96 1.8K
11:06 106.09 106.09 106.09 106.09 0.2K
11:07 105.89 105.89 105.89 105.89 1.5K
11:14 106.01 106.01 106.01 106.01 0.9K
11:15 106.01 106.01 105.97 105.97 2.2K
11:22 105.91 105.91 105.91 105.91 0.5K
11:23 105.92 105.92 105.92 105.92 1.0K
11:27 105.92 105.92 105.92 105.92 1.4K
11:33 106.02 106.02 106.02 106.02 2.2K
11:37 106.17 106.17 106.17 106.17 0.7K
11:39 106.14 106.14 106.14 106.14 0.2K
11:40 106.14 106.14 106.14 106.14 0.1K
11:41 106.07 106.07 106.07 106.07 1.8K
11:42 106.12 106.12 106.12 106.12 0.4K
11:43 106.12 106.12 106.12 106.12 0.4K
11:44 106.01 106.01 106.01 106.01 1.2K
11:46 106.02 106.02 106.02 106.02 0.6K
11:49 105.99 105.99 105.99 105.99 0.7K
11:51 106.01 106.01 106.01 106.01 1.0K
11:54 106.05 106.10 106.05 106.10 4.3K
12:01 106.08 106.08 106.08 106.08 0.3K
12:04 106.11 106.11 106.11 106.11 0.3K
12:06 106.11 106.11 106.11 106.11 0.3K
12:07 106.10 106.10 106.10 106.10 0.2K
12:08 106.09 106.09 106.09 106.09 0.3K
12:10 106.12 106.12 106.12 106.12 0.1K
12:11 106.17 106.17 106.17 106.17 1.3K
12:12 106.23 106.23 106.23 106.23 0.8K
12:13 106.22 106.22 106.22 106.22 1.0K
12:16 106.22 106.22 106.22 106.22 0.3K
12:17 106.09 106.09 106.09 106.09 1.8K
12:21 106.17 106.17 106.17 106.17 1.0K
12:22 106.21 106.21 106.21 106.21 0.7K
12:23 106.19 106.19 106.19 106.19 1.8K
12:27 106.08 106.08 106.08 106.08 0.4K
12:28 106.09 106.09 106.09 106.09 0.7K
12:29 106.04 106.04 106.04 106.04 0.1K
12:30 106.03 106.03 106.03 106.03 1.4K
12:33 105.99 105.99 105.98 105.98 1.2K
12:34 105.99 105.99 105.98 105.98 1.3K
12:35 105.98 105.98 105.98 105.98 0.5K
12:36 106.01 106.01 105.97 105.97 0.6K
12:37 105.97 105.97 105.97 105.97 1.2K
12:38 105.99 105.99 105.99 105.99 1.2K
12:39 105.87 105.87 105.87 105.87 1.8K
12:40 105.85 105.93 105.85 105.93 0.6K
12:41 105.94 105.94 105.94 105.94 0.5K
12:42 105.94 105.94 105.86 105.86 2.9K
12:44 106.12 106.12 105.87 105.87 2.2K
12:45 105.95 105.95 105.95 105.95 2.0K
12:47 105.94 105.94 105.94 105.94 1.3K
12:48 105.89 105.89 105.89 105.89 0.7K
12:52 105.88 105.88 105.88 105.88 0.9K
12:53 105.87 105.87 105.87 105.87 0.3K
12:54 105.84 105.84 105.84 105.84 1.3K
12:55 105.79 105.79 105.74 105.74 1.7K
12:56 105.70 105.70 105.70 105.70 0.5K
12:57 105.73 105.73 105.67 105.67 1.2K
12:58 105.57 105.57 105.57 105.57 2.0K
13:00 105.51 105.65 105.51 105.65 2.2K
13:01 105.57 105.57 105.57 105.57 0.3K
13:02 105.66 105.66 105.66 105.66 0.6K
13:03 105.57 105.57 105.57 105.57 1.2K
13:04 105.65 105.65 105.61 105.61 0.9K
13:06 105.51 105.51 105.51 105.51 0.5K
13:07 105.66 105.86 105.66 105.86 4.2K
13:10 105.98 105.98 105.98 105.98 0.6K
13:12 105.89 105.89 105.89 105.89 0.9K
13:13 105.72 105.84 105.71 105.84 2.9K
13:17 106.01 106.01 106.01 106.01 2.9K
13:21 105.90 105.90 105.90 105.90 1.4K
13:24 105.88 105.88 105.82 105.82 2.1K
13:26 105.76 105.76 105.76 105.76 0.7K
13:27 105.84 105.87 105.84 105.87 1.3K
13:29 105.87 105.87 105.87 105.87 0.6K
13:30 105.80 105.91 105.80 105.91 2.4K
13:31 105.89 106.10 105.89 106.10 5.2K
13:32 105.95 105.95 105.95 105.95 3.4K
13:33 105.93 105.93 105.93 105.93 0.3K
13:34 105.94 105.94 105.94 105.94 0.2K
13:35 106.10 106.10 106.10 106.10 1.1K
13:36 106.22 106.22 106.22 106.22 1.8K
13:37 106.17 106.17 106.17 106.17 1.5K
13:39 106.15 106.15 106.15 106.15 0.7K
13:40 106.03 106.03 106.03 106.03 0.3K
13:41 106.01 106.01 106.01 106.01 2.1K
13:43 106.04 106.04 106.04 106.04 3.1K
13:50 105.90 105.90 105.90 105.90 2.2K
13:51 105.88 105.93 105.88 105.93 1.5K
13:53 105.99 105.99 105.99 105.99 3.7K
13:59 106.14 106.14 106.14 106.14 2.3K
14:01 105.99 105.99 105.86 105.86 2.4K
14:02 105.84 105.84 105.84 105.84 0.9K
14:03 105.80 105.80 105.80 105.80 1.9K
14:04 105.70 105.80 105.70 105.80 2.0K
14:05 105.76 105.76 105.70 105.70 0.4K
14:06 105.76 105.76 105.76 105.76 1.3K
14:07 105.81 105.81 105.81 105.81 0.4K
14:08 105.76 105.84 105.76 105.84 0.6K
14:09 105.76 105.76 105.75 105.75 1.2K
14:10 105.75 105.75 105.65 105.69 4.6K
14:13 105.74 105.77 105.74 105.77 2.2K
14:14 105.68 105.78 105.68 105.76 5.5K
14:15 105.59 105.65 105.59 105.65 2.4K
14:17 105.54 105.54 105.54 105.54 0.9K
14:18 105.53 105.54 105.53 105.54 2.8K
14:19 105.38 105.38 105.35 105.35 2.8K
14:23 105.47 105.47 105.47 105.47 0.7K
14:25 105.35 105.35 105.35 105.35 0.3K
14:26 105.36 105.36 105.35 105.35 0.4K
14:27 105.34 105.34 105.34 105.34 2.3K
14:31 105.38 105.38 105.32 105.33 1.9K
14:32 105.33 105.33 105.33 105.33 2.3K
14:34 105.26 105.26 105.26 105.26 2.0K
14:37 105.28 105.28 105.28 105.28 0.2K
14:38 105.32 105.32 105.28 105.28 2.4K
14:40 105.25 105.25 105.25 105.25 0.6K
14:43 105.29 105.29 105.29 105.29 0.4K
14:44 105.28 105.32 105.28 105.32 2.3K
14:48 105.28 105.28 105.28 105.28 2.3K
14:51 105.27 105.27 105.27 105.27 2.1K
14:54 105.34 105.34 105.34 105.34 1.2K
14:55 105.35 105.35 105.35 105.35 0.3K
14:56 105.35 105.35 105.35 105.35 2.7K
15:00 105.45 105.49 105.45 105.49 1.9K
15:01 105.53 105.56 105.50 105.50 5.6K
15:02 105.52 105.52 105.52 105.52 2.2K
15:03 105.55 105.55 105.55 105.55 4.5K
15:04 105.48 105.55 105.48 105.55 0.8K
15:05 105.51 105.51 105.51 105.51 0.8K
15:07 105.44 105.44 105.43 105.43 2.2K
15:10 105.32 105.32 105.32 105.32 2.0K
15:12 105.27 105.27 105.27 105.27 0.4K
15:13 105.26 105.28 105.26 105.28 2.1K
15:14 105.33 105.33 105.31 105.31 1.0K
15:15 105.29 105.29 105.29 105.29 2.3K
15:17 105.26 105.31 105.21 105.21 1.9K
15:18 105.22 105.27 105.22 105.27 2.7K
15:20 105.31 105.31 105.27 105.27 1.4K
15:21 105.32 105.33 105.32 105.33 1.6K
15:22 105.39 105.39 105.39 105.39 0.1K
15:23 105.39 105.42 105.33 105.33 2.7K
15:24 105.35 105.35 105.35 105.35 0.7K
15:25 105.33 105.33 105.33 105.33 0.9K
15:26 105.33 105.33 105.33 105.33 1.6K
15:27 105.41 105.41 105.41 105.41 2.8K
15:30 105.45 105.45 105.42 105.42 1.8K
15:31 105.46 105.46 105.46 105.46 0.4K
15:32 105.51 105.51 105.45 105.45 1.5K
15:33 105.46 105.53 105.46 105.53 2.3K
15:34 105.56 105.61 105.56 105.61 2.5K
15:35 105.74 105.74 105.74 105.74 2.3K
15:36 105.85 105.85 105.85 105.85 0.4K
15:37 105.81 105.85 105.75 105.75 4.5K
15:38 105.85 105.85 105.85 105.85 3.4K
15:39 105.75 105.75 105.74 105.74 4.1K
15:41 105.71 105.71 105.66 105.66 2.6K
15:42 105.80 105.83 105.80 105.83 2.5K
15:43 105.85 106.00 105.79 106.00 30.8K
15:44 106.06 106.06 106.00 106.04 15.8K
15:45 106.04 106.07 106.00 106.04 7.8K
15:46 106.04 106.04 106.02 106.02 2.3K
15:47 106.09 106.09 106.09 106.09 1.9K
15:48 106.21 106.25 106.18 106.18 7.3K
15:49 106.20 106.23 106.19 106.21 5.2K
15:50 106.19 106.34 106.13 106.29 11.3K
15:51 106.25 106.31 106.25 106.31 10.3K
15:52 106.31 106.34 106.26 106.26 9.7K
15:53 106.25 106.26 106.16 106.22 14.9K
15:54 106.25 106.31 106.25 106.26 7.4K
15:55 106.24 106.29 106.19 106.20 14.2K
15:56 106.22 106.25 106.18 106.21 17.2K
15:57 106.20 106.31 106.20 106.28 30.7K
15:58 106.39 106.40 106.32 106.40 45.0K
15:59 106.39 106.39 106.15 106.17 224.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음