DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 109.90 109.90 109.59 109.59 14.0K
09:34 108.42 108.42 108.42 108.42 7.6K
09:35 108.11 108.11 108.09 108.09 0.3K
09:36 108.42 108.43 108.25 108.25 6.5K
09:37 108.43 108.53 108.18 108.18 3.1K
09:38 108.18 108.78 108.18 108.78 12.1K
09:39 108.79 108.80 108.79 108.80 4.2K
09:40 108.80 108.82 108.42 108.52 5.8K
09:41 108.53 108.53 108.53 108.53 0.8K
09:42 108.44 108.44 108.44 108.44 1.8K
09:45 108.45 108.45 108.45 108.45 0.4K
09:46 108.45 108.45 108.45 108.45 0.2K
09:47 108.45 108.53 108.45 108.53 1.1K
09:48 108.35 108.77 108.35 108.77 0.8K
09:49 108.50 108.58 108.35 108.35 2.2K
09:50 108.50 108.50 108.35 108.35 0.4K
09:51 108.35 108.35 108.35 108.35 0.3K
09:52 108.40 108.55 108.40 108.40 4.3K
09:53 108.55 109.05 108.45 108.99 12.5K
09:54 108.99 109.12 108.71 108.71 3.5K
09:56 108.87 108.87 108.87 108.87 0.5K
09:57 108.87 108.87 108.66 108.87 1.3K
09:58 108.87 108.87 108.75 108.75 5.8K
09:59 108.67 108.73 108.52 108.52 11.6K
10:00 108.56 108.72 108.56 108.72 4.0K
10:01 108.74 108.76 108.60 108.76 4.4K
10:03 108.84 108.84 108.84 108.84 1.1K
10:04 108.62 108.69 108.62 108.62 9.3K
10:05 108.72 108.72 108.62 108.62 2.2K
10:06 108.62 108.69 108.62 108.69 0.4K
10:07 108.65 108.65 108.13 108.13 10.9K
10:08 108.13 108.29 108.13 108.22 0.9K
10:09 108.19 108.29 108.19 108.29 0.8K
10:10 108.19 108.24 108.16 108.19 1.6K
10:11 108.19 108.31 108.01 108.31 34.8K
10:12 108.02 108.02 107.80 107.88 4.2K
10:14 107.88 107.88 107.88 107.88 2.9K
10:15 107.83 108.00 107.83 108.00 0.7K
10:16 107.88 107.99 107.88 107.99 0.6K
10:17 107.87 107.87 107.87 107.87 0.4K
10:18 107.93 107.93 107.93 107.93 0.2K
10:19 107.93 107.93 107.93 107.93 1.1K
10:20 107.93 107.94 107.92 107.92 2.3K
10:21 107.93 107.93 107.74 107.74 7.0K
10:22 107.51 107.51 107.20 107.20 9.7K
10:24 107.14 107.14 107.14 107.14 0.9K
10:27 107.02 107.02 107.02 107.02 1.0K
10:28 107.00 107.00 107.00 107.00 0.7K
10:29 106.99 106.99 106.99 106.99 0.4K
10:30 106.95 107.08 106.95 106.95 3.5K
10:31 107.19 107.19 107.19 107.19 3.0K
10:34 107.12 107.12 107.12 107.12 1.0K
10:35 107.10 107.10 107.10 107.10 1.3K
10:36 106.96 106.96 106.91 106.91 7.7K
10:37 106.92 106.92 106.92 106.92 1.3K
10:38 106.91 106.91 106.86 106.86 3.8K
10:39 106.84 106.84 106.80 106.84 2.0K
10:40 106.84 106.86 106.76 106.86 1.7K
10:41 106.90 106.91 106.86 106.87 8.0K
10:42 106.76 106.78 106.66 106.66 4.1K
10:43 106.59 106.59 106.59 106.59 0.8K
10:44 106.67 106.67 106.60 106.60 1.5K
10:45 106.60 106.61 106.37 106.37 2.8K
10:46 106.46 106.46 106.46 106.46 0.9K
10:47 106.31 106.31 106.31 106.31 1.6K
10:48 106.30 106.30 106.30 106.29 0.4K
10:50 106.30 106.37 106.30 106.37 1.1K
10:51 106.35 106.35 106.35 106.35 2.5K
10:53 106.32 106.32 106.32 106.32 0.8K
10:54 106.32 106.32 106.32 106.32 0.5K
10:55 106.32 106.35 106.32 106.35 1.6K
10:56 106.40 106.40 106.40 106.40 0.5K
10:57 106.52 106.55 106.52 106.55 2.1K
10:58 106.59 106.59 106.59 106.59 0.9K
10:59 106.70 106.71 106.61 106.71 1.3K
11:00 106.71 106.84 106.71 106.84 1.1K
11:01 106.81 106.98 106.81 106.98 2.2K
11:03 107.03 107.03 106.94 107.03 1.3K
11:05 106.93 106.93 106.93 106.93 3.1K
11:07 106.80 106.80 106.76 106.77 3.2K
11:08 106.65 106.65 106.65 106.65 0.3K
11:09 106.51 106.51 106.51 106.51 0.9K
11:10 106.52 106.52 106.52 106.52 1.3K
11:11 106.51 106.51 106.47 106.47 4.8K
11:12 106.37 106.47 106.37 106.47 1.1K
11:13 106.55 106.72 106.55 106.59 6.7K
11:14 106.58 106.58 106.58 106.58 0.4K
11:15 106.46 106.49 106.36 106.39 6.0K
11:17 106.44 106.53 106.44 106.53 3.4K
11:18 106.55 106.55 106.55 106.55 0.3K
11:20 106.56 106.67 106.56 106.59 2.2K
11:21 106.66 106.66 106.64 106.64 0.3K
11:22 106.67 106.67 106.65 106.67 2.5K
11:23 106.57 106.57 106.57 106.57 0.3K
11:24 106.48 106.56 106.48 106.54 3.6K
11:26 106.41 106.42 106.35 106.35 7.8K
11:27 106.10 106.16 106.04 106.04 7.9K
11:28 106.23 106.23 106.22 106.22 2.2K
11:30 106.19 106.19 106.19 106.19 0.9K
11:31 106.26 106.27 106.26 106.27 3.6K
11:32 106.27 106.27 105.95 105.95 7.5K
11:36 105.95 105.95 105.95 105.95 0.6K
11:37 105.59 105.59 105.46 105.46 3.8K
11:39 105.31 105.31 105.31 105.31 1.2K
11:40 105.47 105.47 105.25 105.25 1.4K
11:41 105.13 105.19 105.13 105.19 0.7K
11:42 105.04 105.04 104.86 104.86 3.8K
11:45 105.00 105.00 105.00 105.00 1.3K
11:46 104.28 104.28 104.28 104.28 4.0K
11:47 104.19 104.36 104.19 104.36 2.6K
11:48 104.36 104.36 104.36 104.36 0.3K
11:49 104.20 104.20 104.20 104.20 0.5K
11:50 104.35 104.36 104.35 104.36 0.9K
11:51 104.49 104.73 104.49 104.73 4.5K
11:52 104.73 104.95 104.73 104.86 3.5K
11:53 104.96 104.99 104.96 104.99 1.0K
11:54 105.10 105.10 105.07 105.07 0.9K
11:55 104.98 105.11 104.98 105.11 1.6K
11:56 105.25 105.46 105.25 105.46 2.2K
11:57 105.42 105.46 105.34 105.46 9.6K
11:58 105.48 105.56 105.45 105.56 0.7K
11:59 105.55 105.71 105.55 105.60 4.5K
12:00 105.60 105.60 105.57 105.57 1.5K
12:01 105.57 105.64 105.57 105.57 1.8K
12:02 105.68 105.74 105.68 105.73 1.9K
12:03 105.82 105.82 105.63 105.63 4.0K
12:04 105.70 105.77 105.70 105.77 1.4K
12:05 105.75 105.75 105.64 105.74 5.0K
12:06 105.73 105.73 105.73 105.73 0.4K
12:07 105.70 105.75 105.66 105.75 9.3K
12:08 105.75 106.01 105.75 106.01 1.6K
12:09 106.00 106.00 105.93 106.00 2.1K
12:10 106.00 106.00 105.78 105.78 4.0K
12:11 105.77 105.77 105.62 105.62 9.2K
12:12 105.56 105.64 105.56 105.57 1.5K
12:13 105.56 105.56 105.31 105.36 2.9K
12:14 105.40 105.41 105.40 105.41 2.8K
12:15 105.34 105.34 105.18 105.18 3.8K
12:16 105.12 105.15 105.10 105.15 1.2K
12:17 105.12 105.12 105.12 105.12 0.3K
12:18 104.85 104.94 104.85 104.94 2.6K
12:19 104.84 104.93 104.84 104.93 4.6K
12:20 104.90 104.92 104.90 104.92 1.6K
12:21 104.81 104.92 104.81 104.82 2.0K
12:22 104.91 104.91 104.83 104.87 1.2K
12:23 104.99 105.04 104.99 105.04 3.9K
12:24 104.95 105.08 104.95 105.08 2.7K
12:25 105.02 105.02 104.84 104.84 4.8K
12:26 104.84 104.84 104.84 104.84 0.3K
12:27 104.84 104.84 104.73 104.79 2.9K
12:28 104.75 104.79 104.71 104.78 2.8K
12:29 104.80 104.90 104.79 104.87 5.3K
12:30 104.79 105.01 104.79 105.01 3.8K
12:31 105.08 105.29 105.08 105.28 4.0K
12:32 105.47 105.47 105.38 105.38 11.5K
12:33 105.38 105.38 105.26 105.26 1.0K
12:34 105.32 105.38 105.32 105.38 1.0K
12:35 105.30 105.30 105.28 105.28 0.3K
12:36 105.39 105.39 105.08 105.08 2.7K
12:37 105.00 105.00 105.00 105.00 0.7K
12:38 105.24 105.24 105.07 105.07 0.8K
12:39 105.18 105.36 105.12 105.25 2.1K
12:40 105.30 105.30 105.27 105.27 2.0K
12:41 105.41 105.53 105.39 105.41 2.0K
12:42 105.47 105.53 105.47 105.53 1.4K
12:43 105.61 105.65 105.61 105.65 1.8K
12:44 105.64 105.75 105.64 105.75 1.3K
12:45 105.59 105.79 105.59 105.72 1.3K
12:46 105.72 105.77 105.71 105.77 2.0K
12:47 105.78 105.82 105.77 105.81 1.5K
12:48 105.88 105.91 105.85 105.91 2.4K
12:49 105.85 105.89 105.85 105.89 1.7K
12:50 105.89 106.07 105.89 106.07 1.7K
12:51 106.00 106.08 106.00 106.08 3.2K
12:52 106.22 106.32 106.16 106.23 4.4K
12:53 106.24 106.28 106.24 106.27 0.7K
12:54 106.27 106.27 106.27 106.27 1.0K
12:55 106.36 106.47 106.36 106.47 1.2K
12:56 106.41 106.42 106.30 106.30 6.3K
12:57 106.31 106.31 106.24 106.30 2.5K
12:58 106.31 106.31 106.31 106.31 0.4K
12:59 106.36 106.36 106.29 106.29 0.8K
13:00 106.35 106.35 106.35 106.35 0.6K
13:01 106.35 106.35 106.29 106.29 1.5K
13:02 106.16 106.16 106.16 106.16 0.8K
13:04 106.19 106.26 106.19 106.26 3.3K
13:05 106.47 106.47 106.47 106.47 1.1K
13:06 106.58 106.63 106.58 106.63 1.2K
13:07 106.67 106.67 106.67 106.67 1.2K
13:08 106.65 106.65 106.61 106.61 2.0K
13:09 106.63 106.63 106.63 106.63 0.7K
13:10 106.68 106.70 106.60 106.64 2.4K
13:11 106.67 106.68 106.60 106.68 0.9K
13:12 106.60 106.60 106.60 106.60 1.1K
13:13 106.51 106.57 106.49 106.50 3.9K
13:14 106.57 106.59 106.51 106.58 1.3K
13:15 106.59 106.59 106.59 106.59 0.4K
13:17 106.49 106.49 106.40 106.40 2.8K
13:19 106.33 106.33 106.33 106.33 0.6K
13:20 106.46 106.47 106.39 106.42 3.5K
13:21 106.43 106.43 106.43 106.43 1.1K
13:23 106.50 106.51 106.49 106.49 12.1K
13:24 106.48 106.48 106.35 106.35 3.9K
13:26 106.38 106.38 106.38 106.38 0.7K
13:28 106.29 106.38 106.29 106.38 1.2K
13:29 106.38 106.38 106.15 106.15 3.6K
13:31 106.16 106.16 106.16 106.16 0.5K
13:32 106.06 106.24 106.06 106.06 1.0K
13:33 106.10 106.10 106.05 106.05 1.8K
13:34 106.11 106.17 106.11 106.17 1.1K
13:35 106.08 106.08 106.08 106.08 5.0K
13:37 106.16 106.16 106.16 106.16 1.2K
13:38 106.12 106.18 106.12 106.18 0.6K
13:39 106.20 106.20 106.17 106.17 6.5K
13:41 106.28 106.28 106.28 106.28 1.3K
13:42 106.22 106.23 106.20 106.23 1.3K
13:43 106.15 106.17 106.12 106.12 1.8K
13:44 106.12 106.12 106.12 106.12 0.3K
13:45 106.21 106.21 106.20 106.20 1.7K
13:46 106.14 106.14 106.12 106.13 2.0K
13:47 106.24 106.24 106.24 106.24 0.9K
13:48 106.13 106.16 106.13 106.16 7.4K
13:53 105.98 105.98 105.98 105.98 2.7K
13:54 105.95 105.95 105.95 105.95 0.4K
13:55 106.01 106.01 106.01 106.01 0.4K
13:56 106.01 106.01 106.01 106.01 1.3K
13:59 106.00 106.00 105.81 105.81 4.1K
14:00 105.90 105.90 105.90 105.90 1.9K
14:01 105.85 105.89 105.85 105.89 2.7K
14:03 105.75 105.82 105.75 105.82 1.0K
14:04 105.73 105.81 105.73 105.73 1.1K
14:05 105.81 105.81 105.81 105.81 0.8K
14:06 105.75 105.81 105.75 105.81 2.6K
14:09 105.81 105.82 105.73 105.82 3.9K
14:10 105.91 105.98 105.91 105.98 3.2K
14:11 106.06 106.13 106.06 106.13 1.8K
14:12 106.11 106.11 106.11 106.11 1.7K
14:13 106.07 106.07 106.07 106.07 2.5K
14:14 105.99 106.08 105.99 106.08 0.4K
14:15 106.12 106.12 106.07 106.07 0.9K
14:16 106.07 106.07 106.07 106.07 0.5K
14:17 106.07 106.07 105.94 106.00 1.9K
14:18 105.95 105.95 105.95 105.95 0.7K
14:19 105.88 105.88 105.76 105.76 2.7K
14:21 105.84 105.84 105.73 105.73 2.0K
14:23 105.85 105.85 105.74 105.82 1.5K
14:24 105.75 105.75 105.75 105.75 0.6K
14:25 105.73 105.73 105.73 105.73 1.6K
14:27 105.76 105.76 105.76 105.76 1.5K
14:28 105.74 105.74 105.74 105.74 1.1K
14:29 105.67 105.67 105.65 105.65 0.6K
14:30 105.66 105.66 105.66 105.66 1.0K
14:31 105.73 105.80 105.73 105.80 4.5K
14:32 105.90 105.90 105.90 105.90 4.6K
14:33 105.95 105.95 105.95 105.95 2.5K
14:34 105.99 106.05 105.99 106.05 2.0K
14:35 106.06 106.15 106.05 106.15 2.7K
14:37 106.36 106.36 106.36 106.36 0.8K
14:38 106.39 106.39 106.32 106.32 1.2K
14:39 106.32 106.39 106.32 106.39 1.9K
14:40 106.40 106.40 106.40 106.40 1.5K
14:41 106.32 106.32 106.32 106.32 5.9K
14:43 106.32 106.41 106.32 106.41 2.4K
14:44 106.49 106.52 106.47 106.52 3.9K
14:47 106.52 106.52 106.48 106.48 1.0K
14:48 106.53 106.53 106.51 106.51 1.4K
14:49 106.43 106.43 106.36 106.36 3.8K
14:50 106.49 106.49 106.46 106.46 1.9K
14:51 106.49 106.55 106.49 106.55 8.9K
14:53 106.30 106.30 106.26 106.26 5.1K
14:54 106.26 106.26 106.08 106.08 6.6K
14:55 106.15 106.15 106.06 106.06 1.9K
14:56 106.02 106.02 106.02 106.02 2.0K
14:57 105.95 105.95 105.95 105.95 0.9K
14:58 105.95 105.95 105.86 105.95 2.6K
14:59 105.86 105.88 105.73 105.73 1.3K
15:00 105.72 105.72 105.32 105.32 22.9K
15:01 105.07 105.08 105.07 105.08 1.2K
15:02 105.18 105.18 105.05 105.05 6.6K
15:03 104.99 104.99 104.99 104.99 1.4K
15:04 105.00 105.00 104.83 104.87 2.7K
15:05 104.97 104.98 104.83 104.98 3.2K
15:06 105.04 105.27 105.04 105.27 4.6K
15:07 105.30 105.39 105.30 105.35 2.2K
15:08 105.41 105.42 105.37 105.37 3.3K
15:09 105.39 105.44 105.37 105.37 1.3K
15:10 105.55 105.56 105.46 105.55 1.7K
15:11 105.56 105.56 105.30 105.36 12.4K
15:12 105.35 105.35 105.35 105.35 2.7K
15:14 105.40 105.40 105.40 105.40 0.8K
15:15 105.39 105.39 105.26 105.26 14.6K
15:16 105.28 105.28 105.19 105.19 3.5K
15:17 105.20 105.20 105.14 105.16 2.5K
15:18 105.16 105.16 105.11 105.11 1.5K
15:19 105.16 105.42 105.16 105.42 6.8K
15:20 105.35 105.43 105.35 105.43 1.3K
15:21 105.35 105.54 105.35 105.54 4.1K
15:22 105.46 105.55 105.46 105.55 0.8K
15:23 105.55 105.63 105.55 105.63 3.1K
15:24 105.74 105.74 105.49 105.49 6.2K
15:25 105.47 105.53 105.47 105.53 0.8K
15:26 105.46 105.53 105.44 105.44 4.8K
15:27 105.53 105.53 105.44 105.44 1.2K
15:28 105.48 105.53 105.44 105.51 6.6K
15:29 105.57 105.57 105.57 105.57 0.8K
15:30 105.48 105.52 105.48 105.52 0.4K
15:31 105.52 105.52 105.39 105.45 5.8K
15:32 105.43 105.43 105.19 105.30 16.1K
15:33 105.32 105.36 105.27 105.36 4.1K
15:34 105.40 105.41 105.37 105.41 7.1K
15:35 105.34 105.34 105.29 105.33 6.2K
15:36 105.27 105.30 105.16 105.29 15.0K
15:37 105.33 105.38 105.33 105.38 1.4K
15:38 105.24 105.37 105.24 105.37 3.5K
15:39 105.43 105.47 105.35 105.35 8.6K
15:40 105.35 105.35 105.32 105.34 8.4K
15:41 105.35 105.40 105.35 105.40 2.5K
15:42 105.46 105.46 105.38 105.38 5.6K
15:43 105.38 105.38 105.35 105.35 7.0K
15:44 105.36 105.44 105.33 105.44 8.6K
15:45 105.45 105.45 105.22 105.22 14.3K
15:46 105.07 105.07 105.01 105.01 5.0K
15:47 105.07 105.10 105.00 105.10 14.4K
15:48 105.10 105.15 105.04 105.14 4.0K
15:49 105.17 105.31 105.17 105.30 28.0K
15:50 105.30 105.41 105.21 105.22 13.7K
15:51 105.22 105.22 105.19 105.21 40.6K
15:52 105.12 105.15 105.04 105.15 20.8K
15:53 105.12 105.12 105.08 105.10 5.7K
15:54 105.09 105.14 105.08 105.08 14.8K
15:55 105.09 105.14 105.08 105.08 27.9K
15:56 105.02 105.18 105.02 105.16 32.2K
15:57 105.12 105.12 105.08 105.09 18.9K
15:58 105.09 105.09 104.95 104.96 47.3K
15:59 104.92 104.99 104.91 104.95 221.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음