DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 104.36 104.50 104.36 104.50 5.8K
09:31 104.13 104.13 104.13 104.13 0.4K
09:32 103.77 103.77 103.77 103.77 3.0K
09:33 103.77 103.77 103.77 103.77 1.0K
09:38 103.97 103.97 103.97 103.97 0.3K
09:39 103.84 103.84 103.84 103.84 0.6K
09:41 103.59 103.59 103.59 103.59 0.4K
09:42 103.70 103.70 103.66 103.66 0.5K
09:43 103.80 103.80 103.54 103.54 0.8K
09:44 103.43 103.51 103.43 103.51 1.3K
09:45 103.49 103.49 103.49 103.49 0.5K
09:46 103.49 103.60 103.49 103.60 0.4K
09:47 103.64 103.64 103.64 103.64 0.4K
09:48 103.63 103.63 103.63 103.63 3.0K
09:49 103.63 103.63 103.54 103.54 3.5K
09:50 103.69 103.69 103.69 103.69 1.5K
09:51 103.50 103.67 103.50 103.67 0.2K
09:52 103.67 103.74 103.64 103.74 2.6K
09:53 103.66 103.68 103.66 103.68 0.3K
09:54 103.68 103.74 103.61 103.61 3.0K
09:55 103.55 103.55 103.37 103.37 4.6K
09:56 103.47 103.47 103.47 103.47 0.4K
09:57 103.58 103.58 103.58 103.58 3.6K
09:58 103.59 103.59 103.56 103.56 1.2K
09:59 103.56 103.56 103.55 103.55 0.5K
10:00 103.55 103.55 103.38 103.43 4.4K
10:01 103.44 103.58 103.44 103.58 1.9K
10:02 103.39 103.55 103.39 103.55 2.0K
10:03 103.42 103.52 103.38 103.38 2.3K
10:04 103.49 103.49 103.36 103.36 1.9K
10:05 103.42 103.52 103.35 103.49 25.0K
10:06 103.51 103.51 103.49 103.49 5.8K
10:08 103.58 103.58 103.32 103.32 3.1K
10:09 103.51 103.51 103.51 103.51 0.3K
10:11 103.23 103.23 103.23 103.23 4.1K
10:12 103.23 103.23 103.17 103.17 2.5K
10:13 103.12 103.12 103.12 103.12 0.6K
10:14 102.93 102.99 102.93 102.99 4.8K
10:16 103.05 103.05 103.05 103.05 1.2K
10:19 102.70 102.70 102.70 102.70 2.0K
10:20 102.63 102.63 102.42 102.42 2.5K
10:21 102.40 102.54 102.26 102.27 7.4K
10:22 102.21 102.27 102.21 102.27 5.6K
10:23 102.23 102.23 102.15 102.15 1.0K
10:24 102.15 102.21 102.11 102.11 2.4K
10:26 102.14 102.14 102.14 102.14 2.6K
10:28 102.11 102.11 102.11 102.11 0.3K
10:29 102.19 102.19 102.03 102.03 1.7K
10:31 102.03 102.03 102.03 102.03 1.5K
10:32 102.21 102.21 101.86 101.86 1.2K
10:33 101.86 101.86 101.82 101.82 1.6K
10:34 101.86 101.86 101.86 101.86 0.4K
10:35 102.01 102.01 102.01 102.01 1.3K
10:37 102.02 102.02 102.02 102.02 3.0K
10:39 101.87 101.87 101.87 101.87 0.9K
10:40 101.99 101.99 101.88 101.88 0.2K
10:41 101.88 102.08 101.88 102.04 12.5K
10:42 102.04 102.04 101.87 101.87 1.3K
10:43 101.89 101.89 101.89 101.89 0.9K
10:44 101.75 101.75 101.75 101.75 1.8K
10:45 101.82 101.82 101.58 101.58 1.5K
10:46 101.78 101.78 101.59 101.59 1.8K
10:48 101.70 101.72 101.70 101.72 3.0K
10:49 101.60 101.60 101.60 101.60 0.4K
10:50 101.60 101.70 101.60 101.60 2.0K
10:51 101.60 101.60 101.57 101.57 1.7K
10:53 101.70 101.70 101.70 101.70 13.8K
10:54 101.70 101.70 101.70 101.70 0.8K
10:55 101.39 101.39 101.39 101.39 1.2K
10:56 101.46 101.46 101.12 101.24 6.2K
10:57 101.43 101.43 101.43 101.43 4.6K
10:58 101.32 101.32 101.32 101.32 0.4K
10:59 101.11 101.11 101.11 101.11 4.4K
11:00 101.01 101.01 100.91 100.91 2.2K
11:02 100.96 101.00 100.96 101.00 5.2K
11:03 101.11 101.11 101.06 101.06 8.8K
11:04 101.10 101.11 101.08 101.11 1.1K
11:05 101.10 101.10 100.90 100.90 6.7K
11:06 101.01 101.01 100.82 100.82 3.1K
11:07 100.70 100.70 100.70 100.70 1.4K
11:08 100.87 100.92 100.78 100.92 1.5K
11:10 101.00 101.09 101.00 101.09 1.5K
11:11 100.98 101.04 100.95 101.04 0.9K
11:12 101.10 101.10 101.10 101.10 3.8K
11:13 101.10 101.43 101.10 101.43 10.1K
11:14 101.52 101.60 101.44 101.44 5.8K
11:15 101.37 101.37 101.33 101.33 1.2K
11:16 101.42 101.42 101.42 101.42 0.7K
11:17 101.62 101.73 101.62 101.73 3.8K
11:18 101.81 101.99 101.81 101.99 2.1K
11:19 102.01 102.01 101.89 101.94 2.2K
11:21 101.99 101.99 101.89 101.96 1.0K
11:22 101.97 101.97 101.97 101.97 1.6K
11:23 102.04 102.04 102.04 102.04 1.9K
11:24 102.04 102.04 101.75 101.75 5.3K
11:25 101.80 101.89 101.68 101.80 20.1K
11:26 101.95 102.12 101.95 102.12 4.9K
11:27 102.20 102.34 102.20 102.34 1.4K
11:28 102.34 102.35 102.28 102.28 1.6K
11:29 102.28 102.30 102.28 102.30 1.5K
11:30 102.33 102.33 102.33 102.33 2.2K
11:31 102.37 102.37 102.37 102.37 2.0K
11:32 102.45 102.54 102.43 102.46 3.1K
11:34 102.50 102.50 102.50 102.50 0.1K
11:35 102.50 102.67 102.50 102.67 1.9K
11:36 102.67 102.70 102.67 102.70 0.6K
11:37 102.70 102.72 102.70 102.72 0.9K
11:38 102.71 102.72 102.63 102.72 0.9K
11:39 102.72 102.72 102.67 102.71 4.1K
11:41 102.72 102.72 102.71 102.72 7.7K
11:42 102.71 102.72 102.71 102.72 2.0K
11:43 102.72 102.79 102.68 102.68 6.1K
11:44 102.60 102.70 102.60 102.62 4.8K
11:46 102.55 102.55 102.55 102.55 0.5K
11:47 102.64 102.64 102.64 102.64 0.6K
11:48 102.66 102.68 102.66 102.68 0.7K
11:49 102.64 102.71 102.64 102.68 1.2K
11:50 102.60 102.60 102.57 102.57 5.3K
11:51 102.61 102.61 102.56 102.56 0.7K
11:53 102.51 102.51 102.51 102.51 0.9K
11:54 102.61 102.61 102.61 102.61 1.3K
11:57 102.61 102.61 102.55 102.55 1.6K
11:58 102.60 102.60 102.60 102.60 2.0K
11:59 102.68 102.68 102.61 102.61 3.0K
12:01 102.63 102.63 102.63 102.63 0.6K
12:03 102.63 102.63 102.63 102.63 0.4K
12:04 102.56 102.60 102.55 102.60 4.4K
12:06 102.57 102.57 102.57 102.57 3.2K
12:07 102.55 102.55 102.30 102.30 3.1K
12:08 102.30 102.30 102.26 102.26 0.7K
12:09 102.19 102.20 102.19 102.20 4.1K
12:10 102.20 102.20 102.20 102.20 0.6K
12:11 102.20 102.20 102.08 102.08 0.5K
12:13 102.10 102.21 102.10 102.21 0.5K
12:14 102.29 102.29 102.28 102.28 3.5K
12:16 102.33 102.33 102.33 102.33 1.0K
12:17 102.34 102.34 102.34 102.34 0.2K
12:18 102.35 102.35 102.35 102.35 1.6K
12:22 102.27 102.27 102.21 102.21 2.6K
12:24 102.28 102.28 102.28 102.28 0.8K
12:25 102.28 102.28 102.28 102.28 0.1K
12:26 102.36 102.46 102.36 102.46 4.5K
12:28 102.56 102.71 102.56 102.63 1.0K
12:29 102.63 102.71 102.55 102.68 5.3K
12:30 102.68 102.78 102.68 102.78 1.1K
12:31 102.77 102.79 102.77 102.79 4.4K
12:32 102.79 102.79 102.79 102.79 4.5K
12:33 102.79 102.79 102.79 102.79 0.1K
12:34 102.80 102.92 102.80 102.92 3.3K
12:35 102.90 102.90 102.84 102.87 17.9K
12:36 102.87 102.88 102.86 102.88 4.9K
12:37 102.87 102.92 102.87 102.90 4.3K
12:38 102.95 103.02 102.95 103.00 3.3K
12:39 103.09 103.09 102.95 102.95 7.1K
12:40 103.01 103.01 102.95 102.95 1.1K
12:41 102.99 102.99 102.99 102.99 1.7K
12:42 102.99 102.99 102.99 102.99 1.1K
12:43 103.08 103.12 103.08 103.12 2.0K
12:44 103.12 103.12 103.05 103.06 0.9K
12:45 103.14 103.14 103.06 103.12 0.6K
12:46 103.14 103.14 103.06 103.06 0.8K
12:47 103.11 103.11 103.04 103.04 0.6K
12:48 103.11 103.11 103.04 103.04 1.4K
12:49 102.95 103.07 102.95 103.07 2.7K
12:50 103.07 103.07 103.01 103.07 0.5K
12:51 103.07 103.08 103.07 103.07 3.0K
12:52 103.07 103.09 103.07 103.09 1.6K
12:53 103.10 103.12 103.10 103.12 1.0K
12:54 103.11 103.12 103.11 103.12 0.2K
12:55 103.12 103.17 103.12 103.17 2.5K
12:56 103.15 103.21 103.15 103.21 1.7K
12:57 103.20 103.27 103.20 103.27 1.3K
12:58 103.26 103.26 103.20 103.20 14.0K
12:59 103.23 103.26 103.23 103.25 1.7K
13:00 103.26 103.28 103.23 103.28 0.9K
13:01 103.30 103.39 103.30 103.36 4.4K
13:02 103.44 103.53 103.44 103.53 2.1K
13:03 103.54 103.54 103.51 103.51 0.6K
13:04 103.55 103.55 103.55 103.55 0.5K
13:05 103.56 103.60 103.56 103.57 3.0K
13:06 103.46 103.46 103.43 103.43 4.7K
13:07 103.43 103.43 103.43 103.43 0.2K
13:08 103.44 103.50 103.44 103.50 2.0K
13:09 103.51 103.51 103.49 103.49 1.6K
13:10 103.49 103.53 103.49 103.53 4.0K
13:11 103.56 103.56 103.46 103.46 5.0K
13:12 103.46 103.46 103.46 103.46 4.0K
13:13 103.52 103.52 103.52 103.52 0.1K
13:14 103.62 103.71 103.62 103.71 4.6K
13:15 103.71 103.71 103.71 103.71 3.0K
13:18 103.62 103.62 103.62 103.62 1.2K
13:19 103.67 103.72 103.67 103.72 1.0K
13:20 103.76 103.77 103.76 103.77 3.3K
13:22 103.84 103.84 103.83 103.83 4.5K
13:23 103.86 103.97 103.86 103.97 3.1K
13:24 104.01 104.01 103.95 103.95 0.7K
13:25 104.05 104.05 103.98 103.98 0.6K
13:26 104.02 104.04 104.02 104.04 0.7K
13:27 103.95 103.99 103.95 103.98 4.2K
13:30 103.95 103.95 103.75 103.75 4.2K
13:31 103.68 103.68 103.68 103.68 1.9K
13:32 103.77 103.77 103.53 103.53 3.0K
13:33 103.48 103.48 103.48 103.48 0.4K
13:34 103.43 103.43 103.43 103.43 1.1K
13:35 103.44 103.46 103.44 103.44 1.6K
13:36 103.44 103.44 103.44 103.44 0.2K
13:37 103.35 103.45 103.35 103.45 1.9K
13:38 103.47 103.51 103.47 103.51 1.0K
13:39 103.48 103.48 103.48 103.48 1.6K
13:40 103.49 103.49 103.45 103.45 0.5K
13:41 103.49 103.49 103.47 103.48 7.0K
13:42 103.48 103.48 103.48 103.48 0.5K
13:43 103.48 103.55 103.48 103.55 2.9K
13:44 103.48 103.48 103.45 103.45 2.0K
13:45 103.44 103.46 103.42 103.42 1.6K
13:46 103.41 103.41 103.29 103.29 3.1K
13:47 103.33 103.33 103.24 103.24 0.9K
13:48 103.33 103.33 103.32 103.32 0.4K
13:49 103.32 103.32 103.32 103.32 1.0K
13:50 103.31 103.31 103.31 103.31 0.9K
13:51 103.33 103.35 103.33 103.35 1.2K
13:52 103.31 103.33 103.22 103.23 3.4K
13:53 103.24 103.24 103.24 103.24 1.0K
13:54 103.24 103.24 103.24 103.24 0.1K
13:55 103.24 103.24 103.24 103.24 1.3K
13:56 103.26 103.26 103.26 103.26 0.8K
13:57 103.11 103.11 103.07 103.07 3.5K
13:58 102.89 102.89 102.85 102.85 1.0K
13:59 102.86 102.86 102.86 102.86 1.6K
14:01 102.85 102.99 102.85 102.99 7.2K
14:03 103.07 103.07 103.05 103.05 1.7K
14:04 103.05 103.11 103.05 103.05 0.9K
14:05 103.08 103.12 103.08 103.12 1.5K
14:06 103.12 103.12 103.12 103.12 0.3K
14:07 103.08 103.08 103.03 103.03 1.9K
14:08 103.05 103.05 102.99 102.99 0.6K
14:10 103.06 103.06 103.01 103.01 0.7K
14:11 102.98 102.98 102.94 102.98 5.3K
14:12 102.91 102.91 102.91 102.91 0.2K
14:13 102.88 102.88 102.88 102.88 3.5K
14:15 102.93 102.93 102.80 102.80 1.5K
14:16 102.79 102.79 102.76 102.76 1.2K
14:17 102.74 102.74 102.73 102.73 1.6K
14:18 102.61 102.61 102.61 102.61 0.2K
14:19 102.55 102.55 102.55 102.55 0.7K
14:20 102.63 102.63 102.54 102.54 0.6K
14:21 102.60 102.60 102.52 102.52 1.6K
14:22 102.52 102.52 102.52 102.52 1.6K
14:23 102.52 102.52 102.52 102.52 1.0K
14:24 102.62 102.62 102.62 102.62 2.3K
14:25 102.54 102.54 102.54 102.54 0.5K
14:26 102.54 102.54 102.54 102.54 0.3K
14:27 102.56 102.56 102.56 102.56 0.6K
14:28 102.58 102.58 102.58 102.58 0.9K
14:29 102.57 102.57 102.57 102.57 0.5K
14:30 102.57 102.57 102.57 102.57 1.7K
14:31 102.51 102.51 102.41 102.46 2.8K
14:32 102.53 102.60 102.51 102.60 8.5K
14:33 102.57 102.63 102.57 102.63 2.9K
14:34 102.70 102.70 102.63 102.63 1.2K
14:36 102.69 102.69 102.69 102.69 0.5K
14:37 102.60 102.60 102.60 102.60 2.4K
14:39 102.72 102.76 102.72 102.76 3.3K
14:40 102.79 102.80 102.74 102.80 3.2K
14:41 102.77 102.81 102.73 102.73 1.5K
14:42 102.78 102.78 102.78 102.78 0.3K
14:43 102.79 102.85 102.79 102.85 4.7K
14:44 102.84 102.90 102.84 102.85 2.8K
14:45 102.86 102.86 102.86 102.86 1.2K
14:46 103.04 103.06 102.98 103.06 1.2K
14:47 103.05 103.05 103.02 103.04 0.7K
14:48 103.06 103.06 103.06 103.06 0.2K
14:49 103.06 103.06 102.99 103.06 2.8K
14:50 102.99 102.99 102.99 102.99 1.6K
14:51 103.00 103.00 102.99 103.00 5.1K
14:52 103.02 103.02 103.02 103.02 0.5K
14:53 103.02 103.10 103.02 103.10 3.5K
14:54 103.16 103.16 103.16 103.16 1.5K
14:55 103.25 103.25 103.25 103.25 0.3K
14:56 103.18 103.18 103.15 103.15 4.0K
14:58 103.13 103.13 103.13 103.13 1.0K
14:59 103.17 103.17 103.17 103.17 0.4K
15:00 103.08 103.08 103.02 103.02 2.8K
15:01 103.03 103.03 103.03 103.03 1.0K
15:02 103.03 103.03 103.03 103.03 0.5K
15:03 102.95 102.97 102.95 102.97 5.4K
15:06 103.00 103.00 102.99 102.99 4.1K
15:07 103.07 103.07 103.07 103.07 2.9K
15:08 103.06 103.09 103.06 103.09 1.4K
15:09 103.09 103.17 103.09 103.17 3.7K
15:10 103.23 103.23 103.18 103.18 0.4K
15:11 103.20 103.20 103.15 103.15 1.6K
15:12 103.14 103.15 103.14 103.15 6.8K
15:13 103.14 103.17 103.14 103.17 2.3K
15:14 103.18 103.25 103.18 103.25 1.2K
15:15 103.26 103.26 103.26 103.26 0.5K
15:16 103.24 103.32 103.24 103.26 3.5K
15:17 103.25 103.25 103.25 103.25 0.9K
15:18 103.20 103.20 103.20 103.20 0.2K
15:20 103.24 103.26 103.24 103.26 0.7K
15:21 103.25 103.33 103.25 103.33 6.3K
15:22 103.37 103.37 103.29 103.34 2.1K
15:23 103.35 103.35 103.26 103.32 13.4K
15:24 103.19 103.22 103.19 103.22 6.5K
15:26 103.33 103.38 103.27 103.27 5.5K
15:27 103.27 103.27 103.19 103.19 2.4K
15:28 103.20 103.23 103.20 103.23 1.5K
15:29 103.22 103.22 103.21 103.21 5.2K
15:30 103.23 103.29 103.23 103.29 3.5K
15:31 103.15 103.17 103.12 103.17 4.4K
15:33 103.12 103.13 103.08 103.12 6.3K
15:34 103.22 103.23 103.22 103.23 4.5K
15:35 103.22 103.22 103.22 103.22 0.2K
15:36 103.16 103.30 103.16 103.26 9.7K
15:37 103.34 103.34 103.34 103.34 2.9K
15:38 103.34 103.39 103.34 103.39 3.9K
15:39 103.29 103.44 103.29 103.38 15.1K
15:40 103.36 103.36 103.23 103.23 4.6K
15:41 103.27 103.28 103.27 103.28 3.6K
15:42 103.28 103.29 103.25 103.26 6.7K
15:43 103.26 103.26 103.26 103.26 1.2K
15:44 103.26 103.36 103.26 103.27 9.0K
15:45 103.23 103.23 103.23 103.23 2.5K
15:46 103.31 103.31 103.25 103.25 10.2K
15:47 103.10 103.16 103.10 103.16 5.2K
15:48 103.10 103.11 103.10 103.11 2.8K
15:49 103.16 103.17 103.10 103.17 8.0K
15:50 103.22 103.24 103.11 103.11 10.9K
15:51 103.09 103.09 103.04 103.04 6.7K
15:52 103.05 103.05 103.02 103.04 8.1K
15:53 103.03 103.03 103.02 103.02 5.2K
15:54 103.00 103.03 102.95 102.95 11.5K
15:55 102.96 102.98 102.79 102.79 21.0K
15:56 102.86 102.90 102.85 102.89 37.2K
15:57 102.92 102.97 102.92 102.93 11.2K
15:58 102.95 102.96 102.91 102.91 57.7K
15:59 102.90 102.94 102.80 102.80 289.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음