DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 109.71 109.71 109.14 109.64 9.3K
09:35 109.08 109.08 108.64 108.64 3.0K
09:39 109.08 109.12 109.08 109.12 1.6K
09:40 109.42 109.42 109.42 109.42 0.4K
09:41 109.12 109.13 109.12 109.13 1.1K
09:42 109.19 109.19 109.19 109.19 0.4K
09:43 109.19 109.19 108.90 108.90 0.4K
09:44 108.92 108.92 108.92 108.92 0.3K
09:45 108.92 108.92 108.91 108.91 0.3K
09:46 108.89 108.89 108.89 108.89 0.8K
09:47 108.86 108.86 108.86 108.86 0.8K
09:48 108.86 108.86 108.86 108.86 0.2K
09:49 108.92 109.21 108.92 109.21 3.9K
09:51 109.09 109.09 109.09 109.09 0.8K
09:52 109.08 109.08 109.08 109.08 0.4K
09:53 109.07 109.07 109.07 109.07 0.4K
09:54 109.15 109.15 109.15 109.15 0.9K
09:55 109.07 109.07 109.07 109.07 1.1K
09:56 108.97 108.97 108.93 108.93 1.4K
09:57 108.94 108.94 108.94 108.94 0.6K
09:58 108.94 109.17 108.94 109.17 2.6K
09:59 109.02 109.02 109.02 109.02 1.3K
10:00 109.01 109.04 109.01 109.04 2.5K
10:01 109.10 109.10 109.10 109.10 0.4K
10:02 109.10 109.24 109.10 109.24 2.2K
10:03 109.24 109.24 109.24 109.24 1.1K
10:04 109.28 109.28 109.28 109.28 0.3K
10:05 109.33 109.33 109.33 109.33 1.0K
10:06 109.39 109.39 109.39 109.39 1.7K
10:09 109.33 109.33 109.33 109.33 0.9K
10:10 109.54 109.61 109.54 109.54 10.7K
10:11 109.55 109.55 109.55 109.55 0.1K
10:12 109.54 109.54 109.51 109.51 0.9K
10:13 109.60 109.60 109.60 109.60 1.3K
10:14 109.61 109.61 109.61 109.61 0.1K
10:15 109.54 109.54 109.41 109.41 4.1K
10:16 109.41 109.41 109.41 109.41 0.5K
10:17 109.44 109.44 109.44 109.44 0.4K
10:18 109.46 109.46 109.46 109.46 0.4K
10:19 109.54 109.54 109.54 109.54 0.7K
10:20 109.52 109.52 109.44 109.44 2.0K
10:21 109.43 109.46 109.43 109.46 1.3K
10:24 109.39 109.39 109.39 109.39 0.7K
10:25 109.36 109.42 109.32 109.42 3.3K
10:26 109.43 109.43 109.43 109.43 0.2K
10:27 109.50 109.50 109.45 109.45 2.1K
10:28 109.45 109.45 109.42 109.42 1.2K
10:29 109.39 109.39 109.39 109.39 0.2K
10:30 109.46 109.46 109.46 109.46 2.8K
10:31 109.49 109.49 109.49 109.49 0.4K
10:32 109.49 109.49 109.42 109.42 0.4K
10:33 109.49 109.57 109.49 109.57 1.9K
10:34 109.53 109.54 109.53 109.54 1.6K
10:35 109.54 109.54 109.54 109.54 0.2K
10:36 109.51 109.51 109.46 109.46 1.4K
10:37 109.51 109.51 109.51 109.51 0.5K
10:38 109.51 109.51 109.30 109.30 10.7K
10:39 109.29 109.29 109.29 109.29 3.4K
10:40 109.30 109.30 109.30 109.30 3.6K
10:41 109.29 109.29 109.29 109.29 0.6K
10:42 109.29 109.29 109.18 109.18 3.6K
10:46 109.15 109.15 109.15 109.15 0.5K
10:48 109.24 109.24 109.24 109.24 8.0K
10:49 109.24 109.24 109.24 109.24 0.1K
10:50 109.20 109.24 109.12 109.13 2.2K
10:51 109.15 109.15 109.15 109.15 0.4K
10:52 109.12 109.12 109.11 109.11 3.3K
10:53 109.16 109.33 109.15 109.33 8.9K
10:54 109.36 109.36 109.36 109.36 3.4K
10:55 109.47 109.47 109.47 109.47 0.4K
10:57 109.36 109.36 109.36 109.36 2.2K
11:00 109.40 109.40 109.39 109.39 3.4K
11:01 109.44 109.44 109.44 109.44 1.8K
11:04 109.49 109.49 109.49 109.49 0.4K
11:05 109.49 109.49 109.49 109.49 1.3K
11:06 109.46 109.46 109.45 109.45 1.2K
11:08 109.54 109.54 109.54 109.54 0.4K
11:10 109.45 109.45 109.45 109.45 0.7K
11:11 109.57 109.57 109.57 109.57 3.0K
11:15 109.56 109.56 109.49 109.49 2.0K
11:16 109.48 109.48 109.48 109.48 0.1K
11:17 109.48 109.48 109.48 109.48 1.0K
11:18 109.49 109.49 109.46 109.46 1.1K
11:19 109.46 109.46 109.46 109.46 0.4K
11:20 109.49 109.51 109.49 109.51 1.9K
11:21 109.55 109.55 109.55 109.55 4.0K
11:23 109.54 109.54 109.48 109.49 2.7K
11:24 109.48 109.48 109.48 109.48 0.3K
11:25 109.49 109.49 109.31 109.31 2.1K
11:26 109.27 109.27 109.27 109.27 0.2K
11:27 109.31 109.31 109.31 109.31 2.5K
11:28 109.20 109.20 109.13 109.13 2.2K
11:29 109.19 109.19 109.19 109.19 1.1K
11:31 109.18 109.18 108.72 108.97 15.4K
11:32 109.13 109.13 109.13 109.13 2.4K
11:33 109.05 109.05 109.05 109.05 0.4K
11:34 109.12 109.12 109.07 109.07 1.4K
11:36 109.08 109.27 109.08 109.11 4.4K
11:37 109.09 109.09 109.09 109.09 1.1K
11:39 109.19 109.19 109.19 109.19 0.1K
11:40 109.21 109.21 109.21 109.21 2.7K
11:41 109.22 109.24 109.22 109.24 1.7K
11:43 109.25 109.45 109.25 109.45 3.8K
11:44 109.45 109.46 109.45 109.46 1.4K
11:45 109.44 109.56 109.44 109.47 7.0K
11:46 109.52 109.57 109.47 109.47 3.9K
11:47 109.47 109.47 109.47 109.47 0.5K
11:48 109.48 109.48 109.47 109.47 1.8K
11:50 109.43 109.43 109.39 109.39 2.6K
11:51 109.39 109.49 109.39 109.49 3.4K
11:52 109.51 109.51 109.51 109.51 0.3K
11:53 109.51 109.51 109.48 109.48 3.2K
11:54 109.46 109.46 109.46 109.46 0.1K
11:55 109.47 109.47 109.36 109.36 2.1K
11:56 109.37 109.37 109.26 109.26 1.7K
11:57 109.36 109.36 109.36 109.36 0.2K
11:58 109.32 109.32 109.22 109.22 1.1K
11:59 109.27 109.27 109.27 109.27 1.8K
12:00 109.30 109.33 109.21 109.24 5.4K
12:01 109.20 109.20 109.20 109.20 0.4K
12:02 109.20 109.20 109.20 109.20 0.1K
12:03 109.20 109.20 109.20 109.20 2.8K
12:04 109.20 109.20 109.20 109.20 0.8K
12:05 109.20 109.20 109.19 109.20 1.2K
12:06 109.17 109.17 109.17 109.17 1.6K
12:07 109.19 109.23 109.19 109.23 4.0K
12:08 109.25 109.25 109.19 109.22 3.4K
12:09 109.21 109.24 109.21 109.24 0.9K
12:10 109.27 109.27 109.21 109.25 4.0K
12:12 109.30 109.37 109.30 109.37 3.6K
12:13 109.39 109.42 109.38 109.38 2.5K
12:15 109.38 109.38 109.33 109.33 2.2K
12:16 109.30 109.30 109.30 109.30 1.0K
12:18 109.31 109.32 109.31 109.32 0.8K
12:19 109.32 109.32 109.32 109.32 1.6K
12:20 109.31 109.31 109.31 109.31 0.4K
12:21 109.27 109.27 109.25 109.25 2.9K
12:22 109.15 109.21 109.15 109.21 1.8K
12:23 109.21 109.21 109.21 109.21 0.6K
12:24 109.17 109.17 109.16 109.17 3.9K
12:25 109.15 109.15 109.15 109.15 0.3K
12:26 109.10 109.10 109.10 109.10 0.1K
12:27 109.15 109.15 109.15 109.15 0.9K
12:28 108.82 108.94 108.82 108.94 7.2K
12:29 108.95 109.12 108.95 109.07 8.4K
12:30 109.19 109.19 109.19 109.19 0.4K
12:31 109.19 109.24 109.12 109.19 2.9K
12:35 109.24 109.24 109.22 109.22 2.1K
12:36 109.24 109.32 109.22 109.32 4.1K
12:37 109.25 109.25 109.25 109.25 2.6K
12:38 109.30 109.30 109.25 109.25 1.0K
12:39 109.22 109.22 109.02 109.16 4.2K
12:40 109.18 109.18 109.18 109.18 0.2K
12:41 109.18 109.18 109.18 109.18 0.7K
12:44 109.19 109.20 109.19 109.20 1.4K
12:46 109.20 109.20 109.14 109.14 4.5K
12:47 109.17 109.17 109.13 109.13 0.9K
12:48 109.18 109.20 109.18 109.20 1.5K
12:49 109.16 109.16 109.16 109.16 0.7K
12:51 109.11 109.15 109.11 109.13 0.6K
12:52 109.11 109.18 109.11 109.18 3.5K
12:53 109.20 109.23 109.15 109.23 2.8K
12:54 109.22 109.22 109.22 109.22 0.6K
12:55 109.24 109.24 109.24 109.24 3.9K
12:58 109.28 109.28 109.27 109.27 0.6K
12:59 109.24 109.28 109.24 109.25 1.5K
13:00 109.22 109.22 109.22 109.22 2.6K
13:03 109.22 109.28 109.22 109.28 5.9K
13:04 109.33 109.33 109.33 109.33 1.9K
13:05 109.41 109.43 109.41 109.43 1.8K
13:06 109.44 109.44 109.43 109.43 1.3K
13:08 109.40 109.40 109.39 109.39 6.9K
13:10 109.38 109.42 109.38 109.42 4.0K
13:11 109.44 109.44 109.44 109.44 1.4K
13:13 109.43 109.43 109.43 109.43 0.7K
13:15 109.43 109.50 109.43 109.50 4.1K
13:16 109.54 109.55 109.52 109.52 3.8K
13:18 109.49 109.49 109.49 109.49 1.4K
13:20 109.52 109.58 109.52 109.55 1.6K
13:21 109.57 109.58 109.51 109.51 1.1K
13:23 109.48 109.51 109.48 109.51 1.4K
13:24 109.53 109.59 109.53 109.59 5.7K
13:25 109.58 109.64 109.58 109.64 1.9K
13:26 109.65 109.65 109.65 109.65 0.1K
13:27 109.66 109.66 109.64 109.64 2.3K
13:28 109.61 109.61 109.61 109.61 2.3K
13:30 109.56 109.56 109.56 109.56 0.5K
13:31 109.56 109.56 109.55 109.55 1.9K
13:32 109.53 109.57 109.53 109.57 1.0K
13:33 109.53 109.53 109.53 109.53 1.1K
13:34 109.55 109.57 109.53 109.53 3.5K
13:36 109.51 109.53 109.51 109.53 2.8K
13:37 109.59 109.59 109.54 109.54 3.9K
13:38 109.52 109.53 109.52 109.53 1.7K
13:39 109.52 109.52 109.52 109.52 0.7K
13:41 109.50 109.50 109.50 109.50 0.5K
13:43 109.52 109.52 109.47 109.47 2.0K
13:44 109.45 109.47 109.37 109.37 4.4K
13:45 109.18 109.18 109.02 109.02 2.3K
13:46 109.11 109.13 108.95 109.10 9.4K
13:47 109.22 109.27 109.22 109.27 2.9K
13:48 109.21 109.21 109.21 109.21 1.0K
13:49 109.21 109.21 109.21 109.21 1.3K
13:50 109.21 109.21 109.21 109.21 0.3K
13:51 109.23 109.25 109.23 109.25 1.3K
13:52 109.33 109.33 109.33 109.33 2.5K
13:53 109.28 109.28 109.28 109.28 0.7K
13:55 109.22 109.22 109.21 109.21 2.2K
13:56 109.17 109.17 109.12 109.16 1.9K
13:57 109.16 109.26 109.16 109.23 3.1K
13:58 109.26 109.26 109.26 109.26 0.7K
13:59 109.32 109.32 109.24 109.24 2.9K
14:00 109.25 109.25 109.25 109.25 5.3K
14:01 109.26 109.26 109.20 109.20 0.5K
14:02 109.36 109.46 109.31 109.46 5.2K
14:03 109.48 109.48 109.48 109.48 0.5K
14:04 109.41 109.41 109.41 109.41 0.9K
14:05 109.45 109.50 109.45 109.50 2.3K
14:06 109.50 109.54 109.45 109.45 9.8K
14:07 109.45 109.45 109.39 109.43 3.8K
14:08 109.41 109.41 109.39 109.41 4.7K
14:09 109.41 109.47 109.41 109.47 1.9K
14:10 109.46 109.49 109.46 109.49 3.0K
14:11 109.52 109.53 109.52 109.53 1.6K
14:12 109.53 109.53 109.47 109.47 13.1K
14:13 109.46 109.46 109.45 109.45 3.4K
14:14 109.45 109.45 109.43 109.43 2.1K
14:15 109.45 109.53 109.45 109.53 5.1K
14:16 109.53 109.55 109.53 109.55 1.5K
14:17 109.54 109.54 109.51 109.51 6.4K
14:18 109.51 109.51 109.51 109.51 0.3K
14:19 109.51 109.52 109.45 109.51 12.7K
14:20 109.50 109.51 109.49 109.51 1.2K
14:21 109.49 109.49 109.45 109.45 2.1K
14:22 109.45 109.45 109.22 109.22 5.6K
14:23 109.23 109.33 109.23 109.33 4.1K
14:24 109.33 109.33 109.31 109.31 7.4K
14:25 109.46 109.46 109.41 109.41 2.1K
14:26 109.41 109.41 109.41 109.41 0.4K
14:27 109.40 109.40 109.40 109.40 1.7K
14:28 109.39 109.39 109.39 109.39 0.9K
14:29 109.34 109.34 109.29 109.29 2.6K
14:30 109.21 109.23 109.21 109.23 1.2K
14:31 109.18 109.22 109.17 109.22 3.7K
14:32 109.18 109.20 109.18 109.18 4.0K
14:33 109.28 109.28 109.25 109.25 0.8K
14:34 109.25 109.25 109.25 109.25 0.2K
14:35 109.22 109.22 109.12 109.12 2.4K
14:36 109.11 109.11 108.97 108.97 2.1K
14:37 109.03 109.03 109.03 109.03 0.6K
14:39 108.98 108.98 108.98 108.98 0.4K
14:40 108.96 108.96 108.96 108.96 2.8K
14:41 108.92 108.92 108.89 108.89 1.3K
14:42 108.91 108.91 108.88 108.88 1.7K
14:43 108.85 108.93 108.85 108.93 3.7K
14:44 108.86 108.86 108.84 108.84 0.8K
14:45 108.85 108.90 108.84 108.86 6.0K
14:46 108.86 108.86 108.86 108.86 0.2K
14:47 108.86 108.86 108.84 108.84 2.4K
14:48 108.86 108.93 108.86 108.93 3.0K
14:49 108.94 108.94 108.90 108.90 1.9K
14:50 108.75 108.76 108.73 108.76 4.6K
14:52 108.82 108.87 108.82 108.86 3.7K
14:53 108.81 108.81 108.81 108.81 0.4K
14:55 108.81 108.81 108.81 108.81 0.7K
14:56 108.77 108.84 108.77 108.83 2.6K
14:57 108.81 108.92 108.81 108.92 8.7K
14:58 108.90 108.90 108.90 108.90 1.0K
15:00 108.75 108.84 108.75 108.80 4.7K
15:01 108.84 108.84 108.82 108.82 1.5K
15:02 108.88 109.01 108.88 109.01 5.5K
15:03 109.00 109.05 109.00 109.05 4.0K
15:05 109.01 109.01 109.01 109.01 0.4K
15:06 109.05 109.09 109.05 109.09 4.7K
15:07 109.06 109.06 109.03 109.03 3.9K
15:08 109.04 109.04 109.04 109.04 3.0K
15:10 109.01 109.03 109.01 109.03 3.0K
15:11 109.07 109.09 109.07 109.09 7.0K
15:12 109.08 109.08 109.03 109.03 1.9K
15:14 109.01 109.01 109.01 109.01 2.7K
15:15 109.01 109.11 109.01 109.08 3.7K
15:18 109.12 109.12 109.09 109.09 0.7K
15:19 109.02 109.11 109.02 109.11 6.1K
15:20 109.05 109.09 109.05 109.09 2.5K
15:21 109.05 109.05 109.05 109.05 0.7K
15:22 109.05 109.06 109.05 109.06 1.6K
15:23 109.06 109.06 108.89 108.89 4.7K
15:24 108.98 108.98 108.95 108.95 3.4K
15:25 108.97 108.97 108.97 108.97 1.1K
15:26 108.99 108.99 108.98 108.98 5.7K
15:27 108.98 109.01 108.98 109.01 2.4K
15:28 108.99 108.99 108.87 108.88 5.8K
15:29 108.80 108.86 108.80 108.86 4.9K
15:30 108.92 108.94 108.92 108.94 2.3K
15:31 109.02 109.05 109.02 109.03 6.6K
15:32 109.03 109.04 109.01 109.02 2.1K
15:33 108.96 108.96 108.96 108.96 1.1K
15:34 108.94 108.96 108.91 108.94 4.8K
15:35 108.91 108.96 108.91 108.96 4.7K
15:36 108.97 108.97 108.91 108.91 5.5K
15:37 108.91 108.95 108.91 108.95 3.1K
15:38 108.93 108.96 108.93 108.96 3.1K
15:39 108.96 108.99 108.95 108.96 7.0K
15:40 108.96 109.02 108.96 108.98 6.5K
15:41 108.95 108.95 108.95 108.95 1.1K
15:42 108.97 109.02 108.95 109.02 7.3K
15:43 109.04 109.08 109.04 109.05 6.1K
15:44 109.04 109.07 109.04 109.06 5.5K
15:45 109.06 109.06 108.97 108.97 5.6K
15:46 108.99 108.99 108.96 108.96 4.3K
15:47 108.97 108.98 108.97 108.98 4.7K
15:48 108.99 109.05 108.99 109.05 12.9K
15:49 109.07 109.07 108.99 108.99 9.9K
15:50 109.03 109.06 109.00 109.00 10.4K
15:51 108.96 108.97 108.92 108.92 8.1K
15:52 108.93 108.94 108.92 108.92 4.8K
15:53 108.93 108.95 108.89 108.89 14.7K
15:54 108.90 108.93 108.82 108.82 10.6K
15:55 108.86 109.07 108.86 109.07 21.2K
15:56 109.11 109.11 109.04 109.07 13.8K
15:57 109.06 109.06 108.99 109.03 18.8K
15:58 109.06 109.08 108.98 108.98 40.4K
15:59 108.97 108.98 108.85 108.87 397.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음