DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 107.20 107.23 107.20 107.22 120.5K
09:31 107.21 107.21 107.15 107.15 2.7K
09:32 107.30 107.30 107.30 107.30 0.1K
09:33 106.90 106.90 106.90 106.90 2.8K
09:35 106.27 106.27 106.27 106.27 0.3K
09:36 106.27 106.27 105.90 105.90 2.1K
09:37 106.25 106.25 106.25 106.25 0.3K
09:39 105.99 105.99 105.61 105.61 2.3K
09:40 105.91 106.05 105.90 105.95 4.7K
09:41 105.94 105.94 105.94 105.94 1.2K
09:43 105.72 105.72 105.72 105.72 2.1K
09:44 105.71 105.71 105.49 105.49 1.2K
09:45 105.71 105.71 105.71 105.71 0.2K
09:46 105.80 106.54 105.80 106.18 2.7K
09:47 106.06 106.06 106.06 106.06 0.1K
09:48 106.32 106.32 106.32 106.32 0.9K
09:52 106.31 106.31 106.31 106.31 0.4K
09:53 106.42 106.42 106.42 106.42 0.9K
09:54 106.41 106.41 106.41 106.41 0.3K
09:55 106.36 106.56 106.36 106.56 1.3K
09:57 106.47 106.47 106.47 106.47 0.2K
09:59 106.47 106.53 106.47 106.53 1.7K
10:01 106.39 106.41 106.33 106.41 15.6K
10:04 106.49 106.57 106.49 106.57 0.9K
10:06 106.27 106.41 106.27 106.41 2.0K
10:08 106.24 106.39 106.24 106.35 1.9K
10:09 106.28 106.28 106.28 106.28 1.6K
10:10 106.54 106.60 106.54 106.60 2.1K
10:11 106.38 106.38 106.38 106.38 1.3K
10:16 106.57 106.57 106.15 106.15 0.7K
10:17 106.37 106.37 106.37 106.37 2.2K
10:19 106.15 106.15 105.97 105.97 2.0K
10:21 106.13 106.13 106.13 106.13 0.9K
10:23 106.23 106.27 106.23 106.27 1.5K
10:26 106.21 106.21 106.21 106.21 0.3K
10:27 106.30 106.31 106.30 106.31 2.5K
10:28 106.28 106.28 106.28 106.28 0.3K
10:30 106.38 106.47 106.38 106.47 2.8K
10:32 106.28 106.28 106.27 106.27 1.1K
10:33 106.27 106.27 106.08 106.08 5.9K
10:34 105.88 105.88 105.88 105.88 1.2K
10:35 106.21 106.21 106.05 106.05 1.6K
10:36 106.07 106.07 106.07 106.07 0.3K
10:37 106.03 106.03 105.98 105.98 1.9K
10:38 105.99 106.01 105.96 105.96 3.1K
10:39 105.93 106.11 105.93 106.05 2.6K
10:40 106.03 106.13 106.03 106.13 1.7K
10:41 106.27 106.27 106.20 106.20 0.9K
10:42 106.08 106.23 106.08 106.23 3.5K
10:45 106.12 106.12 106.04 106.04 1.1K
10:46 106.01 106.06 106.01 106.01 1.1K
10:47 106.01 106.01 106.01 106.01 2.2K
10:48 106.06 106.06 106.06 106.06 0.8K
10:49 106.05 106.09 106.05 106.09 0.5K
10:50 106.03 106.03 105.93 105.93 4.1K
10:51 105.93 105.93 105.93 105.93 2.1K
10:52 105.97 105.97 105.97 105.97 0.7K
10:53 105.97 105.97 105.97 105.97 1.0K
10:55 105.98 105.98 105.98 105.98 1.1K
10:57 105.95 105.95 105.95 105.95 2.0K
10:58 105.93 105.93 105.93 105.93 1.9K
10:59 105.93 105.93 105.91 105.91 1.3K
11:00 105.90 106.02 105.90 106.02 2.4K
11:01 106.02 106.02 106.02 106.02 2.3K
11:02 106.03 106.04 106.03 106.04 0.6K
11:03 106.03 106.03 105.99 106.00 4.1K
11:04 105.93 105.96 105.91 105.91 1.1K
11:05 105.84 105.85 105.84 105.85 2.5K
11:06 105.88 105.88 105.88 105.88 0.2K
11:07 105.88 105.89 105.88 105.88 3.6K
11:09 105.88 105.88 105.88 105.88 1.6K
11:10 105.71 105.71 105.71 105.71 0.9K
11:11 105.71 105.75 105.71 105.75 0.7K
11:12 105.77 105.77 105.70 105.70 2.0K
11:13 105.55 105.72 105.55 105.65 1.1K
11:14 105.65 105.65 105.65 105.65 1.3K
11:15 105.64 105.64 105.64 105.64 0.1K
11:17 105.64 105.64 105.41 105.41 2.8K
11:18 105.41 105.47 105.41 105.43 3.5K
11:19 105.43 105.43 105.43 105.43 0.3K
11:20 105.43 105.43 105.43 105.43 4.2K
11:21 105.44 105.47 105.44 105.44 2.0K
11:23 105.44 105.44 105.43 105.43 0.4K
11:25 105.43 105.67 105.43 105.65 5.3K
11:26 105.65 105.71 105.65 105.71 4.9K
11:27 105.71 105.82 105.71 105.82 19.2K
11:28 105.73 105.87 105.73 105.87 1.5K
11:29 105.76 105.76 105.76 105.76 0.5K
11:30 105.76 105.76 105.76 105.76 0.4K
11:31 105.79 105.79 105.79 105.79 0.5K
11:32 105.79 105.79 105.79 105.79 1.2K
11:34 105.79 105.84 105.79 105.84 1.9K
11:35 105.84 105.84 105.84 105.84 1.2K
11:36 105.80 105.92 105.80 105.85 5.6K
11:37 105.84 105.95 105.84 105.84 2.2K
11:38 105.85 106.04 105.85 106.03 3.9K
11:39 105.90 105.90 105.90 105.90 0.7K
11:40 105.90 105.92 105.90 105.92 1.4K
11:42 105.81 105.91 105.81 105.91 3.5K
11:43 105.91 105.92 105.91 105.92 2.0K
11:44 105.92 105.92 105.92 105.92 1.0K
11:45 105.93 105.93 105.93 105.93 0.1K
11:46 106.01 106.03 106.01 106.01 2.1K
11:47 105.92 105.98 105.92 105.98 0.6K
11:48 105.91 105.91 105.91 105.91 0.9K
11:50 105.91 105.91 105.91 105.91 0.9K
11:51 105.90 105.95 105.90 105.90 1.8K
11:52 105.95 106.03 105.90 106.03 2.1K
11:53 106.02 106.02 105.97 106.01 3.0K
11:55 106.03 106.09 106.03 106.09 1.5K
11:56 106.03 106.03 106.03 106.03 0.5K
11:57 106.03 106.09 106.03 106.09 2.1K
11:58 106.15 106.15 106.15 106.15 1.1K
11:59 106.25 106.25 106.25 106.25 0.8K
12:00 106.31 106.31 106.30 106.30 3.5K
12:01 106.38 106.38 106.38 106.38 0.1K
12:02 106.28 106.37 106.28 106.28 2.3K
12:03 106.44 106.52 106.44 106.52 2.2K
12:04 106.57 106.57 106.57 106.57 2.9K
12:06 106.58 106.63 106.58 106.63 2.0K
12:07 106.68 106.68 106.62 106.62 1.8K
12:08 106.63 106.71 106.63 106.64 0.4K
12:09 106.70 106.74 106.70 106.74 3.4K
12:10 106.73 106.80 106.73 106.80 2.7K
12:11 106.76 106.85 106.76 106.85 1.0K
12:12 106.75 106.75 106.75 106.75 0.5K
12:13 106.75 106.75 106.75 106.75 0.7K
12:14 106.76 106.79 106.76 106.79 1.3K
12:15 106.87 107.09 106.87 107.07 4.1K
12:16 107.01 107.07 106.97 106.97 1.9K
12:17 106.98 106.98 106.98 106.98 0.6K
12:18 106.98 107.06 106.98 107.06 1.9K
12:19 107.04 107.04 107.04 107.04 0.8K
12:20 107.11 107.15 107.11 107.15 1.2K
12:21 107.14 107.14 107.14 107.14 0.3K
12:22 107.15 107.17 107.14 107.17 5.6K
12:23 107.16 107.16 107.16 107.16 0.9K
12:24 107.16 107.18 107.16 107.16 2.3K
12:25 107.19 107.19 107.19 107.19 2.3K
12:26 107.18 107.19 107.13 107.13 8.5K
12:27 107.19 107.19 107.19 107.19 0.3K
12:28 107.13 107.13 107.13 107.13 1.5K
12:31 107.11 107.11 107.06 107.06 8.0K
12:32 107.04 107.04 107.02 107.02 2.7K
12:33 106.98 106.98 106.85 106.85 3.9K
12:34 106.84 106.97 106.84 106.97 3.4K
12:35 106.99 106.99 106.99 106.99 0.8K
12:37 107.06 107.06 107.06 107.06 0.6K
12:38 107.01 107.01 107.01 107.01 1.3K
12:39 107.01 107.01 106.95 106.95 0.6K
12:40 106.95 107.02 106.95 107.02 2.2K
12:41 106.97 106.97 106.89 106.89 1.3K
12:42 106.80 106.80 106.80 106.80 0.4K
12:43 106.73 106.84 106.73 106.73 3.6K
12:45 106.75 106.75 106.75 106.75 0.8K
12:46 106.84 106.87 106.84 106.87 1.2K
12:47 106.89 106.89 106.89 106.89 0.3K
12:48 106.82 106.82 106.82 106.82 1.3K
12:50 106.82 106.82 106.82 106.82 1.4K
12:51 106.88 106.88 106.88 106.88 0.3K
12:52 106.78 106.81 106.78 106.81 2.8K
12:53 106.81 106.81 106.81 106.81 0.7K
12:54 106.81 106.81 106.81 106.81 0.9K
12:55 106.90 107.01 106.90 107.01 2.9K
12:56 107.02 107.07 107.02 107.07 5.1K
12:57 107.07 107.07 107.07 107.07 1.4K
12:58 106.96 106.98 106.96 106.97 5.8K
12:59 106.90 106.90 106.90 106.90 1.2K
13:00 106.90 106.90 106.90 106.90 0.3K
13:01 106.90 106.96 106.90 106.96 1.3K
13:02 106.97 106.97 106.97 106.97 0.4K
13:03 106.91 106.91 106.91 106.91 1.0K
13:04 106.91 106.91 106.91 106.91 0.3K
13:05 106.91 106.92 106.91 106.92 0.9K
13:06 106.97 106.97 106.97 106.97 0.3K
13:07 106.92 106.92 106.92 106.92 0.7K
13:08 106.97 107.12 106.97 107.12 3.0K
13:09 107.13 107.15 107.13 107.15 0.7K
13:10 107.15 107.15 106.98 107.08 0.9K
13:11 107.05 107.18 107.05 107.18 1.8K
13:12 107.23 107.23 107.14 107.14 1.0K
13:13 107.14 107.23 107.14 107.23 1.2K
13:14 107.36 107.38 107.36 107.38 1.4K
13:15 107.41 107.41 107.28 107.28 2.4K
13:16 107.28 107.38 107.28 107.31 1.2K
13:17 107.38 107.38 107.38 107.38 0.2K
13:18 107.45 107.50 107.38 107.38 2.4K
13:19 107.28 107.28 107.28 107.28 1.2K
13:21 107.31 107.43 107.31 107.42 1.5K
13:23 107.31 107.31 107.31 107.31 1.1K
13:25 107.52 107.52 107.52 107.52 4.2K
13:26 107.52 107.52 107.52 107.52 1.9K
13:27 107.51 107.52 107.51 107.51 2.0K
13:28 107.50 107.50 107.50 107.50 2.1K
13:29 107.50 107.50 107.50 107.50 0.9K
13:30 107.45 107.47 107.45 107.47 8.5K
13:31 107.47 107.50 107.44 107.44 2.2K
13:33 107.41 107.41 107.41 107.41 1.0K
13:34 107.45 107.45 107.44 107.44 3.0K
13:35 107.37 107.45 107.37 107.45 1.2K
13:36 107.45 107.45 107.45 107.45 1.1K
13:37 107.45 107.49 107.29 107.40 3.2K
13:38 107.39 107.39 107.39 107.39 1.3K
13:39 107.40 107.40 107.40 107.40 0.5K
13:40 107.43 107.43 107.42 107.43 3.2K
13:41 107.41 107.41 107.41 107.41 3.9K
13:42 107.41 107.42 107.41 107.41 2.2K
13:43 107.49 107.49 107.49 107.49 1.3K
13:44 107.43 107.53 107.43 107.53 2.4K
13:45 107.60 107.60 107.60 107.60 1.0K
13:46 107.75 107.75 107.57 107.57 1.0K
13:47 107.76 107.76 107.76 107.76 0.4K
13:48 107.57 107.57 107.57 107.57 2.0K
13:49 107.72 107.72 107.72 107.72 0.5K
13:50 107.76 107.76 107.76 107.76 0.2K
13:51 107.61 107.78 107.61 107.78 2.6K
13:52 107.85 107.85 107.85 107.85 1.7K
13:53 107.86 107.86 107.86 107.86 0.6K
13:54 107.86 107.86 107.74 107.79 4.6K
13:55 107.73 107.73 107.73 107.73 1.8K
13:56 107.78 107.78 107.73 107.73 0.4K
13:57 107.76 107.76 107.73 107.73 0.8K
13:58 107.73 107.73 107.73 107.73 1.1K
13:59 107.73 107.73 107.60 107.60 1.7K
14:00 107.60 107.60 107.55 107.56 9.5K
14:01 107.49 107.49 107.46 107.47 1.9K
14:02 107.46 107.51 107.46 107.51 0.7K
14:03 107.51 107.55 107.47 107.55 5.6K
14:05 107.57 107.57 107.47 107.47 1.9K
14:06 107.46 107.46 107.46 107.46 2.1K
14:07 107.22 107.22 107.22 107.22 1.4K
14:08 107.21 107.21 107.21 107.21 0.6K
14:09 107.22 107.22 107.22 107.22 1.2K
14:10 107.19 107.27 107.19 107.27 0.4K
14:11 107.30 107.30 107.26 107.26 2.6K
14:13 107.31 107.31 107.31 107.31 0.6K
14:14 107.31 107.31 107.31 107.31 0.7K
14:15 107.30 107.56 107.30 107.56 2.7K
14:16 107.37 107.38 107.37 107.38 2.2K
14:17 107.37 107.37 107.37 107.37 1.0K
14:19 107.34 107.45 107.34 107.45 2.7K
14:20 107.53 107.53 107.53 107.53 0.2K
14:21 107.40 107.40 107.40 107.40 1.7K
14:23 107.42 107.42 107.42 107.42 1.3K
14:24 107.42 107.42 107.42 107.42 0.5K
14:25 107.42 107.52 107.42 107.52 0.7K
14:26 107.43 107.43 107.41 107.41 23.2K
14:27 107.41 107.41 107.41 107.41 2.2K
14:28 107.41 107.41 107.41 107.41 0.8K
14:29 107.33 107.33 107.33 107.33 2.7K
14:30 107.32 107.32 107.32 107.32 0.4K
14:31 107.32 107.32 107.32 107.32 2.7K
14:32 107.33 107.44 107.33 107.35 4.9K
14:33 107.35 107.35 107.35 107.35 1.1K
14:34 107.35 107.35 107.35 107.35 0.6K
14:35 107.35 107.35 107.34 107.34 1.8K
14:36 107.34 107.44 107.34 107.34 2.1K
14:37 107.34 107.34 107.34 107.34 1.2K
14:39 107.25 107.44 107.25 107.32 1.9K
14:41 107.34 107.50 107.34 107.43 3.7K
14:43 107.42 107.42 107.42 107.42 1.1K
14:45 107.43 107.43 107.42 107.42 1.6K
14:47 107.44 107.44 107.44 107.44 1.1K
14:48 107.57 107.57 107.57 107.57 1.6K
14:49 107.56 107.57 107.51 107.51 3.3K
14:50 107.43 107.43 107.43 107.43 1.0K
14:51 107.43 107.43 107.43 107.43 0.9K
14:52 107.43 107.43 107.43 107.43 1.6K
14:53 107.43 107.43 107.43 107.43 0.7K
14:54 107.39 107.39 107.33 107.33 3.1K
14:55 107.38 107.38 107.37 107.37 2.2K
14:56 107.42 107.42 107.42 107.42 0.8K
14:57 107.32 107.32 107.29 107.29 1.2K
14:58 107.30 107.30 107.30 107.30 0.4K
14:59 107.23 107.25 107.23 107.25 1.0K
15:00 107.26 107.26 107.26 107.26 2.5K
15:01 107.29 107.29 107.23 107.23 2.5K
15:02 107.23 107.23 107.19 107.19 1.7K
15:03 107.07 107.07 107.07 107.07 1.5K
15:04 107.00 107.02 106.94 107.02 3.3K
15:05 107.02 107.03 106.99 106.99 1.6K
15:06 106.99 106.99 106.93 106.93 2.5K
15:07 106.93 106.93 106.92 106.92 3.4K
15:09 106.88 106.88 106.88 106.88 0.9K
15:10 106.83 106.83 106.80 106.79 2.1K
15:11 106.87 106.87 106.85 106.85 2.6K
15:13 106.85 106.95 106.85 106.94 5.2K
15:15 106.96 106.96 106.96 106.96 1.0K
15:16 106.96 107.00 106.96 107.00 1.5K
15:17 106.96 107.10 106.96 107.10 4.6K
15:18 107.11 107.21 107.11 107.21 1.6K
15:19 107.21 107.21 107.18 107.18 0.4K
15:20 107.20 107.20 107.20 107.20 2.0K
15:21 107.20 107.20 107.20 107.20 2.5K
15:22 107.19 107.20 107.19 107.20 0.5K
15:23 107.12 107.23 107.09 107.23 6.3K
15:27 107.20 107.31 107.20 107.31 6.5K
15:28 107.31 107.33 107.29 107.29 2.4K
15:29 107.22 107.22 107.22 107.22 1.8K
15:30 107.18 107.18 107.15 107.15 3.7K
15:33 107.11 107.11 107.11 107.11 3.7K
15:34 107.10 107.10 107.10 107.10 2.9K
15:35 107.09 107.09 107.09 107.09 1.4K
15:36 107.09 107.09 107.03 107.05 4.9K
15:37 106.96 106.96 106.96 106.96 1.6K
15:38 107.01 107.01 107.01 107.01 1.1K
15:40 107.01 107.02 107.00 107.00 4.2K
15:41 106.99 106.99 106.93 106.98 5.5K
15:42 107.12 107.12 107.10 107.10 6.9K
15:43 107.10 107.10 107.09 107.09 1.6K
15:45 107.11 107.11 107.01 107.01 3.1K
15:46 107.00 107.00 107.00 107.00 2.4K
15:47 106.99 107.09 106.98 107.09 6.5K
15:48 107.08 107.08 107.08 107.08 4.3K
15:49 106.97 106.97 106.97 106.97 1.1K
15:50 106.97 107.16 106.97 107.14 11.2K
15:51 107.14 107.14 107.11 107.13 2.8K
15:52 107.13 107.13 107.08 107.12 5.3K
15:53 107.13 107.13 107.06 107.06 4.0K
15:54 107.02 107.06 106.92 106.99 8.0K
15:55 107.02 107.16 107.02 107.09 12.7K
15:56 107.09 107.13 107.00 107.00 20.5K
15:57 106.99 107.01 106.89 106.93 15.3K
15:58 106.94 107.10 106.94 107.02 34.5K
15:59 107.03 107.03 106.77 106.81 386.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음