DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 105.83 105.83 105.47 105.47 4.6K
09:31 105.76 105.76 105.76 105.76 0.2K
09:32 105.20 105.68 105.20 105.39 3.0K
09:34 105.49 105.49 105.49 105.49 0.9K
09:37 105.87 105.87 105.87 105.87 0.4K
09:38 105.66 105.66 105.66 105.66 0.4K
09:39 105.87 106.21 105.87 106.21 3.6K
09:40 105.85 105.96 105.85 105.96 2.3K
09:42 105.77 105.77 105.76 105.76 2.0K
09:43 106.25 106.25 106.25 106.25 0.4K
09:44 105.92 105.92 105.78 105.78 1.4K
09:45 105.77 105.77 105.77 105.77 1.0K
09:46 105.99 105.99 105.76 105.89 2.2K
09:48 105.92 106.11 105.92 106.11 0.8K
09:49 106.11 106.11 106.11 106.11 2.9K
09:50 106.11 106.11 106.11 106.11 0.3K
09:51 106.10 106.10 105.90 105.90 1.6K
09:52 105.84 105.84 105.72 105.72 0.3K
09:53 105.53 105.72 105.43 105.72 0.9K
09:55 105.53 105.53 105.41 105.41 0.7K
09:56 105.40 105.49 105.40 105.49 0.6K
09:57 105.44 105.44 105.44 105.44 0.1K
09:58 105.28 105.28 105.13 105.13 2.0K
09:59 105.14 105.18 105.14 105.18 1.6K
10:00 105.22 105.22 105.12 105.12 2.2K
10:01 105.11 105.11 105.11 105.11 0.4K
10:02 104.95 104.95 104.85 104.85 2.1K
10:06 105.04 105.04 104.90 104.90 0.7K
10:07 104.80 104.91 104.80 104.91 2.6K
10:08 105.06 105.06 105.06 105.06 2.3K
10:09 105.11 105.11 105.11 105.11 0.6K
10:10 105.11 105.11 105.11 105.11 0.3K
10:11 105.11 105.11 105.08 105.08 2.2K
10:14 104.94 105.12 104.94 105.12 2.0K
10:15 105.08 105.22 105.08 105.22 1.6K
10:17 105.10 105.10 105.06 105.08 1.8K
10:18 105.10 105.10 105.10 105.10 0.3K
10:19 105.10 105.10 105.10 105.10 0.5K
10:20 105.12 105.12 105.12 105.12 0.8K
10:21 105.16 105.16 105.16 105.16 0.8K
10:22 105.26 105.26 105.26 105.26 0.7K
10:23 105.22 105.28 105.22 105.28 0.2K
10:24 105.21 105.21 105.21 105.21 0.4K
10:25 105.19 105.20 105.19 105.20 1.1K
10:26 105.13 105.13 105.13 105.13 1.5K
10:27 105.16 105.25 105.16 105.25 1.6K
10:29 105.19 105.19 105.19 105.19 1.0K
10:30 105.34 105.34 105.25 105.25 0.7K
10:31 105.17 105.17 105.17 105.17 1.5K
10:32 105.14 105.14 105.14 105.14 0.1K
10:33 105.13 105.15 105.13 105.15 0.5K
10:34 105.15 105.15 105.05 105.07 5.2K
10:36 105.09 105.09 105.09 105.09 0.5K
10:37 105.23 105.23 105.22 105.22 0.9K
10:39 105.26 105.32 105.26 105.32 1.4K
10:40 105.27 105.27 105.27 105.27 0.8K
10:42 105.25 105.33 105.19 105.33 2.6K
10:43 105.32 105.32 105.25 105.25 1.3K
10:44 105.32 105.32 105.19 105.19 1.0K
10:45 105.18 105.18 105.18 105.18 0.1K
10:46 105.24 105.24 105.09 105.09 2.6K
10:48 105.06 105.06 105.06 105.06 1.2K
10:49 104.99 104.99 104.99 104.99 0.8K
10:51 104.96 104.96 104.96 104.96 0.4K
10:52 104.96 105.01 104.96 105.01 1.0K
10:53 105.08 105.23 105.08 105.23 4.4K
10:55 105.33 105.33 105.14 105.14 0.7K
10:56 105.05 105.05 105.05 105.05 0.3K
10:57 105.04 105.04 105.04 105.04 0.3K
10:58 104.97 104.97 104.97 104.97 0.8K
10:59 104.98 105.02 104.98 105.00 8.2K
11:00 104.82 104.82 104.76 104.81 3.2K
11:01 104.81 104.81 104.81 104.81 0.9K
11:04 104.81 104.81 104.81 104.81 0.7K
11:05 104.77 104.77 104.77 104.77 1.3K
11:06 104.66 104.66 104.66 104.66 1.3K
11:07 104.75 104.75 104.75 104.75 0.5K
11:08 104.76 104.76 104.76 104.76 0.7K
11:11 104.65 104.65 104.65 104.65 0.4K
11:12 104.78 104.78 104.69 104.69 2.2K
11:15 104.76 104.76 104.76 104.76 1.0K
11:16 104.71 104.71 104.71 104.71 1.2K
11:17 104.69 104.69 104.69 104.69 0.3K
11:19 104.67 104.67 104.59 104.59 2.5K
11:20 104.75 104.75 104.57 104.57 1.4K
11:23 104.66 104.66 104.66 104.66 0.7K
11:24 104.71 104.75 104.71 104.75 1.0K
11:25 104.75 104.75 104.75 104.75 0.6K
11:26 104.84 104.84 104.84 104.84 0.6K
11:27 104.96 104.96 104.96 104.96 0.6K
11:28 104.94 104.95 104.94 104.95 1.6K
11:32 104.87 104.87 104.87 104.87 1.3K
11:34 104.87 104.87 104.87 104.87 0.7K
11:36 104.94 104.94 104.94 104.94 0.4K
11:37 105.00 105.00 105.00 105.00 2.3K
11:38 104.98 104.98 104.98 104.98 0.8K
11:39 104.92 104.92 104.92 104.92 0.5K
11:40 104.86 104.86 104.86 104.86 1.4K
11:41 104.89 104.89 104.84 104.84 1.2K
11:42 104.88 104.90 104.88 104.90 0.9K
11:43 104.89 104.98 104.89 104.98 0.8K
11:45 104.92 104.92 104.92 104.92 1.2K
11:48 104.81 104.81 104.81 104.81 0.6K
11:49 104.73 104.73 104.73 104.73 0.4K
11:51 104.74 104.82 104.74 104.82 1.5K
11:53 104.75 104.78 104.74 104.78 0.7K
11:54 104.63 104.64 104.63 104.64 0.5K
11:55 104.74 104.74 104.74 104.74 1.4K
11:56 104.76 104.76 104.76 104.76 0.5K
11:57 104.60 104.70 104.60 104.70 2.2K
11:58 104.64 104.65 104.64 104.65 1.1K
11:59 104.63 104.63 104.63 104.63 0.9K
12:01 104.61 104.61 104.52 104.52 0.9K
12:02 104.55 104.55 104.55 104.55 1.0K
12:04 104.55 104.55 104.55 104.55 1.1K
12:05 104.69 104.69 104.69 104.69 0.5K
12:06 104.66 104.66 104.66 104.66 0.1K
12:07 104.66 104.66 104.66 104.66 0.2K
12:08 104.66 104.66 104.66 104.66 1.0K
12:09 104.72 104.72 104.72 104.72 0.4K
12:11 104.65 104.68 104.65 104.68 1.5K
12:13 104.71 104.71 104.70 104.70 0.6K
12:14 104.71 104.71 104.71 104.71 0.3K
12:15 104.65 104.65 104.65 104.65 2.1K
12:17 104.60 104.60 104.59 104.59 0.2K
12:18 104.55 104.57 104.51 104.51 1.5K
12:19 104.48 104.48 104.32 104.45 1.6K
12:20 104.31 104.31 104.31 104.31 1.5K
12:22 104.20 104.20 104.04 104.04 0.8K
12:23 104.20 104.20 104.11 104.11 1.3K
12:24 104.15 104.15 104.15 104.15 1.1K
12:25 104.12 104.14 104.12 104.14 1.0K
12:26 104.28 104.28 104.28 104.28 1.3K
12:27 104.45 104.45 104.45 104.45 0.2K
12:28 104.41 104.41 104.41 104.41 0.6K
12:30 104.37 104.37 104.37 104.37 0.5K
12:31 104.49 104.49 104.49 104.49 0.9K
12:33 104.52 104.52 104.52 104.52 0.5K
12:34 104.52 104.52 104.52 104.52 1.2K
12:35 104.64 104.64 104.64 104.64 0.6K
12:36 104.59 104.59 104.59 104.59 0.4K
12:37 104.59 104.59 104.59 104.59 0.8K
12:38 104.58 104.58 104.58 104.58 0.3K
12:40 104.50 104.57 104.49 104.49 0.8K
12:41 104.49 104.57 104.49 104.57 0.7K
12:42 104.57 104.67 104.53 104.53 1.2K
12:43 104.47 104.47 104.47 104.47 0.3K
12:44 104.43 104.43 104.43 104.43 0.3K
12:45 104.45 104.45 104.39 104.39 1.5K
12:46 104.33 104.33 104.32 104.32 0.8K
12:47 104.31 104.31 104.31 104.31 0.6K
12:49 104.37 104.37 104.37 104.37 1.0K
12:50 104.31 104.31 104.18 104.18 3.2K
12:51 104.20 104.20 104.20 104.20 2.3K
12:52 104.41 104.41 104.41 104.41 1.0K
12:55 104.39 104.39 104.39 104.39 0.7K
12:56 104.42 104.42 104.42 104.42 0.6K
12:58 104.36 104.36 104.36 104.36 0.8K
12:59 104.33 104.33 104.33 104.33 0.6K
13:01 104.33 104.33 104.33 104.33 0.2K
13:02 104.32 104.32 104.32 104.32 0.4K
13:03 104.31 104.31 104.31 104.31 1.0K
13:04 104.29 104.29 104.29 104.29 0.1K
13:05 104.34 104.35 104.34 104.35 0.4K
13:06 104.29 104.35 104.29 104.35 1.2K
13:07 104.41 104.42 104.41 104.42 1.1K
13:08 104.43 104.43 104.43 104.43 0.5K
13:09 104.44 104.44 104.44 104.44 0.1K
13:10 104.46 104.56 104.46 104.56 0.9K
13:12 104.64 104.64 104.64 104.64 0.4K
13:13 104.66 104.66 104.66 104.66 0.2K
13:14 104.63 104.63 104.63 104.63 0.9K
13:16 104.70 104.70 104.70 104.70 0.5K
13:17 104.70 104.70 104.70 104.70 3.6K
13:18 104.70 104.70 104.70 104.70 0.2K
13:19 104.76 104.76 104.76 104.76 0.3K
13:20 104.76 104.76 104.76 104.76 0.8K
13:21 104.66 104.66 104.66 104.66 3.2K
13:22 104.56 104.56 104.56 104.56 0.7K
13:25 104.65 104.65 104.65 104.65 0.8K
13:26 104.55 104.55 104.55 104.55 0.6K
13:27 104.58 104.58 104.58 104.58 0.6K
13:29 104.62 104.62 104.62 104.62 1.0K
13:30 104.62 104.70 104.62 104.70 2.5K
13:31 104.58 104.58 104.58 104.58 0.6K
13:34 104.60 104.60 104.60 104.60 0.2K
13:35 104.69 104.69 104.60 104.60 0.6K
13:36 104.68 104.68 104.55 104.59 4.1K
13:38 104.62 104.62 104.62 104.62 1.0K
13:40 104.62 104.62 104.62 104.62 0.8K
13:43 104.58 104.58 104.58 104.58 1.3K
13:44 104.53 104.53 104.53 104.53 1.2K
13:45 104.40 104.48 104.40 104.48 0.8K
13:46 104.40 104.40 104.38 104.38 0.7K
13:47 104.36 104.36 104.30 104.30 0.7K
13:48 104.30 104.30 104.30 104.30 0.6K
13:50 104.31 104.31 104.26 104.26 0.8K
13:51 104.25 104.25 104.25 104.25 2.8K
13:54 104.26 104.31 104.26 104.31 1.1K
13:55 104.31 104.34 104.31 104.32 1.6K
13:56 104.35 104.38 104.35 104.38 0.9K
13:57 104.36 104.38 104.36 104.38 0.7K
13:58 104.38 104.38 104.36 104.36 0.5K
13:59 104.37 104.37 104.37 104.37 0.7K
14:00 104.38 104.38 104.38 104.38 0.6K
14:01 104.47 104.47 104.47 104.47 1.9K
14:03 104.45 104.46 104.45 104.46 2.8K
14:04 104.38 104.38 104.38 104.38 0.4K
14:05 104.44 104.44 104.44 104.44 0.6K
14:06 104.43 104.43 104.43 104.43 0.3K
14:07 104.43 104.43 104.43 104.43 3.2K
14:10 104.43 104.43 104.43 104.43 1.8K
14:11 104.44 104.44 104.44 104.44 0.2K
14:12 104.43 104.43 104.35 104.35 2.8K
14:13 104.35 104.35 104.35 104.35 0.2K
14:14 104.36 104.36 104.36 104.36 1.2K
14:15 104.29 104.29 104.29 104.29 1.9K
14:16 104.31 104.31 104.24 104.24 1.6K
14:17 104.14 104.14 104.14 104.14 0.3K
14:18 104.15 104.15 104.12 104.12 2.1K
14:20 104.10 104.10 104.09 104.09 1.0K
14:21 104.01 104.01 104.01 104.01 0.9K
14:22 104.04 104.04 104.03 104.03 0.4K
14:23 104.07 104.07 104.07 104.07 0.6K
14:24 104.08 104.08 104.03 104.03 0.5K
14:25 104.07 104.07 104.07 104.07 3.9K
14:26 104.05 104.05 104.05 104.05 0.1K
14:27 104.04 104.14 104.04 104.14 2.0K
14:28 104.19 104.19 104.18 104.18 0.6K
14:29 104.15 104.15 104.15 104.15 1.7K
14:30 104.16 104.16 104.16 104.16 0.2K
14:31 104.16 104.16 104.16 104.16 1.8K
14:35 104.31 104.31 104.31 104.31 1.3K
14:37 104.24 104.25 104.24 104.25 2.4K
14:38 104.38 104.45 104.38 104.42 3.5K
14:40 104.36 104.36 104.36 104.36 0.6K
14:43 104.37 104.43 104.37 104.43 2.3K
14:48 104.31 104.31 104.31 104.31 1.9K
14:50 104.40 104.40 104.37 104.38 1.5K
14:51 104.32 104.32 104.30 104.30 1.5K
14:53 104.35 104.35 104.28 104.28 0.8K
14:54 104.27 104.27 104.27 104.27 1.0K
14:55 104.23 104.23 104.23 104.23 0.4K
14:56 104.20 104.20 104.19 104.19 1.2K
14:57 104.18 104.19 104.18 104.19 1.1K
14:58 104.17 104.17 104.13 104.13 0.7K
14:59 104.12 104.13 104.07 104.13 2.3K
15:00 104.08 104.10 104.02 104.10 2.8K
15:01 104.10 104.24 104.10 104.24 2.6K
15:02 104.25 104.25 104.25 104.25 0.2K
15:03 104.19 104.19 104.19 104.19 1.2K
15:04 104.22 104.22 104.22 104.22 0.9K
15:06 104.18 104.18 104.18 104.18 1.5K
15:08 104.14 104.14 104.14 104.14 0.2K
15:09 104.17 104.17 104.10 104.10 0.7K
15:10 104.08 104.08 104.08 104.08 3.9K
15:11 104.06 104.06 104.06 104.06 0.7K
15:12 104.12 104.17 104.12 104.17 2.6K
15:13 104.21 104.21 104.21 104.21 0.5K
15:14 104.21 104.21 104.21 104.21 0.5K
15:15 104.18 104.18 104.18 104.18 5.3K
15:18 104.24 104.24 104.22 104.22 2.8K
15:19 104.20 104.20 104.15 104.19 2.5K
15:20 104.15 104.15 104.15 104.15 0.5K
15:21 104.16 104.18 104.16 104.18 1.8K
15:23 104.17 104.18 104.17 104.18 3.5K
15:24 104.24 104.24 104.24 104.24 0.4K
15:25 104.22 104.22 104.15 104.15 0.9K
15:26 104.16 104.16 104.16 104.16 0.7K
15:27 104.15 104.15 104.09 104.09 1.3K
15:28 104.10 104.24 104.09 104.19 4.7K
15:29 104.28 104.28 104.28 104.28 0.7K
15:30 104.28 104.37 104.28 104.37 2.3K
15:31 104.38 104.38 104.38 104.38 1.7K
15:32 104.44 104.46 104.44 104.46 1.0K
15:33 104.43 104.43 104.43 104.43 1.4K
15:34 104.40 104.40 104.40 104.40 0.3K
15:35 104.38 104.46 104.37 104.46 3.2K
15:36 104.36 104.46 104.36 104.46 1.0K
15:37 104.42 104.42 104.39 104.39 2.0K
15:38 104.43 104.47 104.41 104.47 2.6K
15:39 104.46 104.46 104.39 104.39 0.8K
15:40 104.40 104.52 104.40 104.52 1.9K
15:41 104.49 104.49 104.43 104.47 2.9K
15:42 104.48 104.49 104.45 104.45 2.5K
15:43 104.45 104.45 104.45 104.45 0.3K
15:44 104.43 104.52 104.43 104.52 3.1K
15:45 104.52 104.52 104.52 104.52 2.4K
15:46 104.48 104.48 104.44 104.46 3.1K
15:47 104.44 104.52 104.43 104.48 4.2K
15:48 104.49 104.56 104.49 104.56 4.6K
15:49 104.57 104.66 104.57 104.66 3.2K
15:50 104.66 104.66 104.55 104.58 5.2K
15:51 104.61 104.71 104.61 104.71 5.2K
15:52 104.67 104.67 104.67 104.67 3.2K
15:53 104.66 104.66 104.63 104.63 3.4K
15:54 104.65 104.73 104.65 104.68 5.8K
15:55 104.72 104.84 104.69 104.78 6.5K
15:56 104.79 104.86 104.76 104.81 11.6K
15:57 104.80 104.83 104.75 104.80 13.2K
15:58 104.77 104.78 104.74 104.74 16.4K
15:59 104.73 104.81 104.69 104.80 117.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음