DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 104.86 105.22 104.86 105.07 6.4K
09:33 105.62 105.62 105.29 105.29 1.4K
09:34 105.30 105.62 105.20 105.62 1.2K
09:35 105.31 105.31 105.31 105.31 0.4K
09:36 105.62 105.62 105.28 105.28 1.0K
09:37 105.25 105.25 105.15 105.15 8.0K
09:38 105.07 105.12 105.02 105.12 2.7K
09:40 105.05 105.05 105.05 105.05 0.2K
09:41 105.02 105.02 105.02 105.02 1.2K
09:44 104.95 104.95 104.95 104.95 1.7K
09:46 105.08 105.08 105.08 105.08 1.8K
09:48 105.08 105.08 105.08 105.08 0.8K
09:49 105.00 105.00 104.82 104.82 4.9K
09:50 104.82 104.84 104.81 104.84 1.6K
09:51 104.69 104.69 104.59 104.59 1.6K
09:55 104.68 104.68 104.68 104.68 0.3K
09:56 104.68 104.68 104.67 104.67 1.2K
09:57 104.68 104.77 104.68 104.77 2.0K
09:58 104.99 105.07 104.91 104.91 5.0K
09:59 105.07 105.20 105.07 105.20 0.8K
10:00 105.20 105.20 105.03 105.03 2.6K
10:01 105.05 105.20 105.05 105.06 2.7K
10:04 105.10 105.10 105.10 105.10 0.4K
10:05 105.12 105.12 105.08 105.08 0.6K
10:06 105.08 105.08 105.08 105.08 0.3K
10:07 105.12 105.12 105.12 105.12 0.4K
10:08 104.98 104.98 104.85 104.85 2.0K
10:09 104.87 104.87 104.84 104.84 1.8K
10:11 104.75 104.75 104.45 104.53 16.0K
10:12 104.52 104.66 104.52 104.66 6.0K
10:13 104.66 104.75 104.66 104.75 1.5K
10:14 104.62 104.62 104.58 104.58 1.1K
10:15 104.54 104.58 104.54 104.58 0.5K
10:16 104.59 104.59 104.59 104.59 1.0K
10:17 104.67 104.68 104.58 104.62 1.6K
10:18 104.62 104.62 104.61 104.61 0.9K
10:19 104.61 104.61 104.61 104.61 1.2K
10:21 104.53 104.61 104.53 104.61 0.5K
10:22 104.58 104.58 104.54 104.54 1.9K
10:23 104.50 104.51 104.50 104.51 1.4K
10:24 104.51 104.60 104.51 104.60 1.3K
10:25 104.59 104.60 104.59 104.60 1.1K
10:26 104.50 104.50 104.33 104.39 4.0K
10:27 104.38 104.40 104.38 104.40 1.3K
10:29 104.29 104.29 104.29 104.29 1.2K
10:30 104.32 104.32 104.32 104.32 0.8K
10:31 104.36 104.36 104.33 104.36 3.8K
10:32 104.29 104.29 104.29 104.29 1.0K
10:33 104.25 104.25 104.25 104.25 1.4K
10:34 104.33 104.33 104.33 104.33 1.4K
10:38 104.26 104.33 104.16 104.19 1.2K
10:39 104.25 104.25 104.15 104.15 1.5K
10:40 104.16 104.16 104.16 104.16 0.7K
10:41 104.08 104.08 104.08 104.08 0.8K
10:42 103.98 103.98 103.98 103.98 0.5K
10:43 103.98 103.98 103.98 103.98 0.2K
10:44 104.05 104.12 104.05 104.12 3.4K
10:46 104.07 104.07 104.07 104.07 0.7K
10:47 104.06 104.19 104.00 104.19 2.9K
10:49 104.29 104.29 104.29 104.29 0.3K
10:50 104.29 104.29 104.29 104.29 1.5K
10:52 104.44 104.44 104.44 104.44 0.9K
10:53 104.33 104.33 104.33 104.33 0.6K
10:54 104.33 104.34 104.33 104.34 3.5K
10:55 104.27 104.37 104.27 104.37 0.5K
10:57 104.44 104.56 104.44 104.56 3.4K
10:58 104.46 104.46 104.46 104.46 2.4K
11:00 104.53 104.53 104.53 104.53 2.0K
11:01 104.44 104.49 104.44 104.49 5.0K
11:02 104.38 104.48 104.38 104.46 4.7K
11:03 104.35 104.35 104.17 104.17 4.9K
11:04 104.16 104.16 104.10 104.14 2.2K
11:05 104.28 104.28 104.28 104.28 1.0K
11:07 104.20 104.20 104.06 104.06 3.3K
11:08 104.04 104.04 104.04 104.04 1.1K
11:09 103.98 104.00 103.98 104.00 0.9K
11:10 104.10 104.10 104.10 104.10 2.4K
11:11 104.04 104.04 103.97 103.97 3.7K
11:14 103.54 103.54 103.54 103.54 0.3K
11:15 103.70 103.70 103.70 103.70 1.0K
11:17 103.50 103.50 103.46 103.46 2.2K
11:19 103.60 103.60 103.60 103.60 2.4K
11:21 103.62 103.62 103.55 103.55 1.3K
11:22 103.44 103.44 103.44 103.44 0.5K
11:23 103.43 103.43 103.43 103.43 0.7K
11:24 103.59 103.59 103.59 103.59 0.5K
11:25 103.62 103.62 103.62 103.62 1.1K
11:27 103.56 103.56 103.49 103.49 3.5K
11:28 103.48 103.48 103.48 103.48 0.8K
11:29 103.52 103.61 103.52 103.61 2.0K
11:30 103.63 103.63 103.63 103.63 0.4K
11:31 103.50 103.50 103.50 103.50 1.2K
11:33 103.69 103.69 103.58 103.58 1.4K
11:34 103.61 103.65 103.61 103.65 2.1K
11:35 103.54 103.54 103.54 103.54 1.6K
11:36 103.52 103.52 103.52 103.52 0.5K
11:37 103.50 103.72 103.50 103.71 5.3K
11:38 103.72 103.72 103.72 103.72 1.7K
11:39 103.74 103.74 103.74 103.74 1.1K
11:40 103.88 103.88 103.88 103.88 0.6K
11:41 103.85 103.97 103.85 103.97 3.0K
11:42 103.97 104.01 103.97 104.01 0.5K
11:43 103.97 104.18 103.97 104.18 3.5K
11:44 104.21 104.25 104.21 104.25 0.9K
11:45 104.29 104.29 104.20 104.24 0.7K
11:46 104.24 104.24 104.22 104.22 2.2K
11:49 104.27 104.29 104.27 104.29 1.8K
11:51 104.29 104.29 104.29 104.29 0.8K
11:52 104.29 104.29 104.28 104.28 1.0K
11:54 104.27 104.27 104.27 104.27 1.5K
11:56 104.35 104.35 104.35 104.35 1.9K
11:58 104.26 104.26 104.26 104.26 2.2K
11:59 104.26 104.26 104.26 104.26 0.4K
12:00 104.15 104.15 104.11 104.11 2.4K
12:02 104.11 104.11 103.99 104.02 3.9K
12:03 104.02 104.04 104.02 104.04 1.6K
12:04 103.97 104.05 103.97 104.04 4.0K
12:05 104.12 104.12 104.12 104.12 0.8K
12:06 104.12 104.12 104.12 104.12 0.5K
12:07 104.12 104.13 104.12 104.13 1.1K
12:08 104.23 104.23 104.23 104.23 1.3K
12:10 104.15 104.21 104.15 104.20 3.6K
12:11 104.25 104.28 104.25 104.28 0.9K
12:12 104.29 104.29 104.22 104.22 1.8K
12:14 104.29 104.29 104.29 104.29 1.6K
12:16 104.37 104.55 104.37 104.55 7.1K
12:19 104.42 104.42 104.42 104.42 3.3K
12:23 104.60 104.60 104.60 104.60 0.2K
12:24 104.67 104.68 104.67 104.68 1.2K
12:25 104.65 104.65 104.65 104.65 1.4K
12:26 104.66 104.66 104.66 104.66 1.1K
12:27 104.66 104.66 104.66 104.66 1.2K
12:28 104.66 104.70 104.66 104.68 4.8K
12:29 104.69 104.69 104.69 104.69 2.7K
12:30 104.73 104.73 104.73 104.73 0.7K
12:31 104.70 104.70 104.70 104.70 2.8K
12:33 104.68 104.78 104.68 104.78 1.2K
12:34 104.79 104.79 104.79 104.79 2.6K
12:35 104.84 104.84 104.84 104.84 0.3K
12:36 104.88 104.88 104.82 104.87 2.5K
12:38 104.86 104.86 104.81 104.86 3.7K
12:39 104.86 104.86 104.86 104.86 2.5K
12:43 104.87 104.87 104.87 104.87 0.2K
12:44 104.87 104.87 104.87 104.87 1.6K
12:45 104.87 104.87 104.87 104.87 1.3K
12:46 104.88 104.88 104.88 104.88 0.9K
12:47 104.95 104.95 104.95 104.95 2.2K
12:48 104.91 104.95 104.91 104.94 1.3K
12:49 104.98 104.98 104.97 104.97 0.8K
12:50 104.97 105.41 104.97 105.41 37.4K
12:51 105.41 105.42 105.41 105.42 4.0K
12:52 105.56 105.56 105.50 105.50 17.0K
12:53 105.53 105.53 105.53 105.53 1.2K
12:55 105.68 105.70 105.68 105.70 0.7K
12:56 105.63 105.63 105.63 105.63 2.4K
12:57 105.63 105.63 105.49 105.49 2.5K
12:58 105.44 105.44 105.44 105.44 2.3K
12:59 105.54 105.54 105.54 105.54 0.4K
13:00 105.54 105.63 105.54 105.63 1.0K
13:01 105.53 105.53 105.53 105.53 0.5K
13:02 105.44 105.44 105.38 105.41 6.4K
13:03 105.41 105.41 105.32 105.32 2.9K
13:04 105.38 105.38 105.38 105.38 2.0K
13:05 105.37 105.47 105.37 105.47 1.3K
13:07 105.48 105.56 105.48 105.56 1.0K
13:08 105.52 105.56 105.52 105.56 0.5K
13:09 105.57 105.58 105.57 105.58 0.9K
13:10 105.58 105.59 105.58 105.58 1.1K
13:11 105.57 105.59 105.48 105.48 1.8K
13:12 105.48 105.54 105.48 105.48 2.2K
13:14 105.48 105.48 105.48 105.48 0.8K
13:15 105.48 105.48 105.48 105.48 1.0K
13:16 105.48 105.48 105.48 105.48 0.6K
13:17 105.45 105.45 105.45 105.45 2.9K
13:18 105.44 105.44 105.44 105.44 1.4K
13:21 105.31 105.31 105.22 105.29 7.9K
13:22 105.31 105.36 105.30 105.31 3.0K
13:23 105.36 105.49 105.34 105.49 2.9K
13:24 105.51 105.51 105.51 105.51 1.8K
13:26 105.52 105.52 105.52 105.52 0.5K
13:27 105.57 105.57 105.57 105.57 1.9K
13:28 105.58 105.58 105.50 105.50 4.1K
13:29 105.46 105.46 105.46 105.46 0.3K
13:30 105.48 105.48 105.45 105.45 0.6K
13:31 105.53 105.53 105.53 105.53 1.3K
13:32 105.54 105.59 105.54 105.59 1.3K
13:33 105.59 105.59 105.46 105.52 2.0K
13:34 105.56 105.56 105.56 105.56 0.6K
13:35 105.51 105.51 105.45 105.45 2.7K
13:36 105.51 105.51 105.51 105.51 1.7K
13:38 105.45 105.45 105.45 105.45 1.6K
13:41 105.50 105.50 105.50 105.50 1.5K
13:45 105.35 105.35 105.34 105.34 1.2K
13:46 105.34 105.43 105.34 105.43 11.6K
13:47 105.48 105.48 105.48 105.48 3.2K
13:52 105.42 105.42 105.42 105.42 2.0K
13:54 105.37 105.37 105.37 105.37 1.4K
13:55 105.44 105.45 105.44 105.45 1.9K
13:57 105.43 105.43 105.43 105.43 0.4K
13:58 105.42 105.42 105.42 105.42 0.5K
13:59 105.42 105.45 105.42 105.45 1.6K
14:01 105.45 105.45 105.45 105.45 2.2K
14:03 105.40 105.40 105.40 105.40 1.9K
14:04 105.39 105.39 105.39 105.39 0.5K
14:05 105.40 105.40 105.37 105.37 4.0K
14:07 105.31 105.31 105.31 105.31 3.4K
14:09 105.14 105.14 105.14 105.14 0.1K
14:10 105.13 105.13 105.00 105.00 1.5K
14:11 104.90 104.93 104.90 104.93 1.8K
14:12 104.92 104.92 104.92 104.92 0.8K
14:13 104.92 104.92 104.87 104.87 3.2K
14:15 104.91 104.91 104.91 104.91 3.5K
14:16 104.93 105.04 104.91 105.04 6.4K
14:17 105.02 105.02 105.02 105.02 0.7K
14:18 105.03 105.03 105.03 105.03 0.5K
14:19 105.11 105.11 105.10 105.10 2.9K
14:20 105.11 105.11 105.11 105.11 0.5K
14:21 105.11 105.11 105.11 105.11 2.3K
14:22 105.19 105.19 105.04 105.04 1.7K
14:24 105.02 105.02 105.02 105.02 1.7K
14:25 105.06 105.06 105.06 105.06 1.7K
14:27 104.93 105.00 104.93 105.00 0.7K
14:28 104.90 104.90 104.86 104.86 1.8K
14:30 104.93 104.93 104.93 104.93 1.7K
14:31 104.92 104.92 104.92 104.92 3.4K
14:32 104.92 104.92 104.92 104.92 3.3K
14:33 104.92 105.01 104.92 105.01 4.6K
14:34 105.04 105.04 105.04 105.04 0.2K
14:35 105.04 105.04 105.04 105.04 1.9K
14:37 105.04 105.04 105.04 105.04 2.7K
14:38 105.03 105.03 105.03 105.03 1.8K
14:39 105.09 105.09 105.09 105.09 1.4K
14:41 105.10 105.10 105.00 105.00 2.5K
14:42 105.10 105.10 105.10 105.10 1.3K
14:43 105.20 105.29 105.19 105.29 6.3K
14:44 105.29 105.36 105.29 105.36 2.1K
14:46 105.33 105.36 105.33 105.36 1.2K
14:47 105.43 105.43 105.42 105.42 1.8K
14:48 105.42 105.42 105.38 105.38 2.1K
14:49 105.42 105.42 105.42 105.42 0.5K
14:51 105.41 105.41 105.36 105.36 3.6K
14:53 105.35 105.37 105.35 105.37 0.7K
14:54 105.32 105.32 105.32 105.32 0.7K
14:55 105.33 105.39 105.32 105.32 1.3K
14:56 105.32 105.49 105.28 105.49 11.3K
14:57 105.50 105.53 105.46 105.53 1.8K
14:58 105.42 105.42 105.42 105.42 2.5K
14:59 105.41 105.41 105.41 105.41 0.4K
15:00 105.48 105.48 105.42 105.42 1.9K
15:01 105.48 105.48 105.47 105.47 0.4K
15:02 105.48 105.56 105.47 105.52 6.7K
15:03 105.47 105.47 105.42 105.42 0.8K
15:04 105.38 105.38 105.38 105.38 2.9K
15:05 105.32 105.32 105.28 105.28 3.2K
15:06 105.28 105.28 105.27 105.27 1.5K
15:07 105.27 105.49 105.27 105.49 4.3K
15:08 105.49 105.58 105.49 105.58 2.4K
15:09 105.58 105.65 105.58 105.65 6.3K
15:10 105.59 105.59 105.59 105.59 2.1K
15:11 105.59 105.60 105.59 105.60 1.5K
15:12 105.78 105.84 105.76 105.76 11.0K
15:14 105.90 105.90 105.90 105.90 0.5K
15:15 105.90 105.98 105.86 105.98 16.8K
15:18 105.93 105.99 105.93 105.99 1.6K
15:19 106.01 106.05 106.01 106.05 5.1K
15:20 106.11 106.11 106.11 106.11 2.2K
15:22 106.13 106.13 106.13 106.13 0.7K
15:23 106.13 106.20 106.13 106.20 8.0K
15:24 106.16 106.16 105.93 105.93 32.1K
15:25 105.96 105.96 105.96 105.96 1.8K
15:26 106.06 106.06 106.00 106.00 2.8K
15:27 106.06 106.06 105.99 105.99 2.4K
15:28 106.06 106.06 106.06 106.06 0.4K
15:29 106.00 106.00 105.98 105.99 13.8K
15:31 105.98 106.00 105.98 105.98 4.7K
15:32 105.99 106.00 105.97 105.97 4.7K
15:33 105.97 106.02 105.97 106.02 5.6K
15:34 105.97 105.97 105.91 105.95 7.2K
15:35 105.91 105.92 105.90 105.90 2.5K
15:36 105.91 105.92 105.81 105.85 10.9K
15:37 105.87 105.94 105.77 105.94 9.5K
15:38 105.86 105.86 105.81 105.81 7.4K
15:39 105.86 105.86 105.85 105.85 3.4K
15:40 105.85 105.90 105.85 105.90 4.3K
15:41 105.88 105.88 105.88 105.88 1.2K
15:42 105.81 105.81 105.81 105.81 8.3K
15:43 105.80 105.85 105.79 105.85 4.5K
15:44 105.88 105.88 105.88 105.88 3.0K
15:45 105.89 105.89 105.76 105.85 22.3K
15:46 105.84 105.85 105.77 105.85 7.1K
15:47 105.82 105.88 105.81 105.88 7.7K
15:48 105.90 105.95 105.87 105.95 4.1K
15:49 105.99 106.00 105.93 106.00 3.2K
15:50 105.99 106.01 105.98 106.01 13.3K
15:51 106.02 106.07 106.02 106.07 6.4K
15:52 106.10 106.12 106.07 106.07 5.6K
15:53 106.04 106.13 106.04 106.13 11.3K
15:54 106.14 106.14 106.01 106.01 9.2K
15:55 106.00 106.10 105.96 106.10 19.3K
15:56 106.12 106.12 106.06 106.07 15.9K
15:57 106.04 106.04 105.94 105.94 15.3K
15:58 105.92 105.95 105.87 105.87 40.7K
15:59 105.87 105.90 105.77 105.77 182.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음