DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 102.01 102.01 102.01 102.01 7.5K
09:33 101.67 101.67 101.67 101.67 0.2K
09:35 101.54 101.59 101.54 101.59 1.9K
09:36 101.74 101.74 101.74 101.74 0.2K
09:37 101.74 101.74 101.74 101.74 0.3K
09:42 101.48 101.74 101.46 101.74 0.7K
09:44 101.31 101.31 101.31 101.31 1.8K
09:48 101.46 101.46 101.46 101.46 0.4K
09:49 101.46 101.46 101.46 101.46 2.2K
09:51 101.09 101.09 101.09 101.09 0.3K
09:53 101.02 101.02 101.01 101.01 2.6K
09:54 100.77 100.92 100.77 100.92 0.7K
09:55 100.77 100.77 100.77 100.77 0.6K
09:56 100.92 100.92 100.81 100.81 1.8K
09:58 100.75 100.75 100.75 100.75 0.7K
09:59 100.63 100.63 100.56 100.56 0.3K
10:00 100.80 100.80 100.56 100.56 1.0K
10:02 100.80 100.80 100.80 100.80 0.6K
10:03 100.56 100.56 100.56 100.56 1.3K
10:04 100.42 100.55 100.42 100.55 2.5K
10:05 100.55 100.67 100.55 100.67 2.7K
10:06 100.70 100.97 100.70 100.97 1.3K
10:08 100.82 100.82 100.82 100.82 1.0K
10:09 101.06 101.06 101.06 101.06 0.4K
10:10 100.92 101.07 100.92 101.07 0.7K
10:11 101.04 101.04 101.04 101.04 0.7K
10:12 101.04 101.04 101.04 101.04 0.4K
10:13 101.11 101.15 101.11 101.15 1.4K
10:14 101.06 101.13 101.06 101.13 0.5K
10:15 101.00 101.12 101.00 101.12 2.5K
10:16 101.12 101.12 101.12 101.12 1.6K
10:17 101.11 101.11 101.11 101.11 1.2K
10:18 101.06 101.06 101.05 101.05 0.9K
10:19 100.98 101.08 100.98 101.08 1.1K
10:20 101.23 101.23 100.92 100.92 1.0K
10:22 100.94 100.94 100.94 100.94 0.8K
10:23 100.93 100.93 100.90 100.90 2.1K
10:24 101.08 101.08 100.85 100.85 4.4K
10:25 100.75 100.75 100.67 100.69 3.2K
10:26 100.58 100.79 100.58 100.79 2.8K
10:27 100.74 100.74 100.74 100.74 0.3K
10:28 100.59 100.59 100.59 100.59 1.9K
10:29 100.59 100.59 100.59 100.59 1.2K
10:31 100.63 100.63 100.58 100.58 1.2K
10:33 100.60 100.60 100.60 100.60 0.4K
10:34 100.76 100.76 100.76 100.76 1.3K
10:35 100.72 100.74 100.67 100.74 1.9K
10:36 100.69 100.69 100.69 100.69 0.4K
10:37 100.57 100.57 100.49 100.49 1.7K
10:38 100.55 100.55 100.55 100.55 0.3K
10:39 100.50 100.50 100.50 100.50 0.8K
10:40 100.50 100.50 100.50 100.50 0.3K
10:41 100.52 100.71 100.52 100.54 2.4K
10:42 100.56 100.56 100.56 100.56 0.5K
10:43 100.53 100.53 100.48 100.48 7.5K
10:44 100.50 100.50 100.50 100.50 0.3K
10:45 100.55 100.60 100.55 100.60 3.7K
10:46 100.64 100.71 100.64 100.71 2.2K
10:47 100.77 100.77 100.70 100.70 3.2K
10:48 100.65 100.69 100.65 100.69 1.0K
10:49 100.65 100.65 100.58 100.58 4.7K
10:50 100.53 100.53 100.53 100.53 0.2K
10:51 100.57 100.57 100.52 100.52 1.2K
10:52 100.59 100.63 100.50 100.61 9.5K
10:53 100.57 100.65 100.57 100.58 3.4K
10:54 100.55 100.61 100.55 100.55 1.2K
10:55 100.53 100.53 100.53 100.53 1.7K
10:56 100.50 100.50 100.44 100.44 6.6K
10:57 100.40 100.48 100.40 100.48 4.0K
10:58 100.48 100.49 100.48 100.49 1.4K
10:59 100.45 100.46 100.45 100.46 1.0K
11:00 100.52 100.62 100.52 100.62 0.8K
11:01 100.62 100.62 100.62 100.62 1.1K
11:02 100.44 100.65 100.44 100.65 0.9K
11:03 100.55 100.55 100.55 100.55 0.4K
11:04 100.59 100.60 100.45 100.57 1.5K
11:05 100.57 100.57 100.52 100.52 0.8K
11:06 100.56 100.56 100.30 100.30 10.6K
11:07 100.33 100.33 100.29 100.29 0.9K
11:08 100.32 100.32 100.32 100.32 0.2K
11:09 100.34 100.34 100.00 100.00 8.8K
11:10 99.94 100.02 99.94 100.02 2.9K
11:11 100.02 100.11 100.02 100.11 2.8K
11:12 100.01 100.01 100.01 100.01 0.6K
11:13 100.03 100.20 100.03 100.20 4.9K
11:14 100.13 100.20 100.12 100.12 0.6K
11:15 100.18 100.24 100.15 100.24 1.0K
11:16 100.24 100.24 100.17 100.21 0.7K
11:17 100.22 100.24 100.22 100.22 1.1K
11:18 100.15 100.24 100.15 100.24 1.4K
11:19 100.24 100.24 100.17 100.17 2.4K
11:20 100.14 100.15 100.14 100.15 1.3K
11:21 100.21 100.21 100.21 100.21 1.2K
11:22 100.28 100.33 100.28 100.33 1.3K
11:23 100.33 100.33 100.26 100.26 1.5K
11:24 100.36 100.36 100.17 100.26 1.0K
11:25 100.26 100.26 100.18 100.18 0.4K
11:26 100.29 100.30 100.29 100.30 1.0K
11:27 100.20 100.20 100.20 100.20 0.6K
11:28 100.35 100.35 100.26 100.26 0.8K
11:29 100.31 100.31 100.31 100.31 0.9K
11:30 100.33 100.39 100.33 100.39 6.0K
11:31 100.35 100.42 100.35 100.42 0.9K
11:32 100.51 100.62 100.50 100.55 18.9K
11:33 100.55 100.66 100.52 100.54 1.5K
11:34 100.54 100.64 100.54 100.62 2.6K
11:35 100.63 100.74 100.62 100.72 1.5K
11:36 100.74 100.74 100.67 100.67 2.0K
11:37 100.83 100.83 100.77 100.78 1.3K
11:38 100.78 100.80 100.78 100.80 1.3K
11:39 100.82 100.82 100.82 100.82 1.0K
11:40 100.82 100.90 100.78 100.82 2.6K
11:41 100.93 100.95 100.83 100.90 1.5K
11:42 100.90 100.90 100.90 100.90 0.7K
11:43 100.90 100.97 100.90 100.97 1.2K
11:44 100.92 100.92 100.92 100.92 1.3K
11:45 100.92 100.92 100.85 100.85 1.2K
11:46 100.92 101.06 100.92 101.03 17.1K
11:47 101.08 101.08 101.03 101.08 1.7K
11:48 101.03 101.07 100.97 100.97 9.5K
11:49 100.98 101.01 100.97 100.97 2.8K
11:50 100.97 100.97 100.97 100.97 0.4K
11:51 101.01 101.01 101.01 101.01 8.8K
11:52 101.02 101.13 101.02 101.13 10.1K
11:53 101.15 101.17 101.07 101.07 1.3K
11:54 101.12 101.22 101.12 101.22 1.4K
11:55 101.21 101.26 101.17 101.24 0.6K
11:56 101.16 101.16 101.06 101.16 3.5K
11:57 101.07 101.07 101.01 101.03 6.6K
11:58 100.99 100.99 100.99 100.99 0.7K
11:59 101.06 101.10 101.01 101.01 5.5K
12:00 101.00 101.12 101.00 101.12 4.8K
12:01 101.16 101.18 101.16 101.18 0.8K
12:02 101.17 101.20 101.17 101.20 0.9K
12:03 101.20 101.26 101.17 101.21 13.6K
12:04 101.20 101.25 101.20 101.24 22.3K
12:05 101.31 101.49 101.31 101.43 2.6K
12:06 101.37 101.43 101.20 101.23 21.1K
12:07 101.29 101.29 101.29 101.29 0.6K
12:08 101.33 101.33 101.25 101.25 1.2K
12:09 101.30 101.30 101.21 101.23 3.2K
12:10 101.23 101.23 101.23 101.23 0.1K
12:11 101.23 101.23 101.23 101.23 1.2K
12:12 101.23 101.32 101.23 101.32 0.3K
12:13 101.32 101.40 101.32 101.40 2.5K
12:14 101.46 101.46 101.43 101.46 1.1K
12:15 101.46 101.46 101.33 101.33 5.1K
12:16 101.30 101.30 101.25 101.25 2.3K
12:17 101.24 101.24 101.24 101.24 1.2K
12:18 101.24 101.31 101.24 101.31 6.6K
12:19 101.25 101.31 101.25 101.31 0.3K
12:20 101.31 101.31 101.24 101.24 2.7K
12:22 101.24 101.24 101.16 101.16 3.8K
12:23 101.15 101.15 101.15 101.15 1.2K
12:24 101.14 101.19 101.12 101.19 1.7K
12:25 101.25 101.25 101.21 101.21 1.3K
12:26 101.23 101.23 101.23 101.23 0.5K
12:27 101.29 101.29 101.23 101.23 0.5K
12:28 101.24 101.26 101.23 101.26 1.3K
12:29 101.24 101.24 101.22 101.22 1.1K
12:30 101.17 101.39 101.17 101.39 3.8K
12:31 101.39 101.44 101.37 101.37 0.9K
12:32 101.37 101.37 101.37 101.37 0.7K
12:33 101.43 101.44 101.37 101.42 0.9K
12:34 101.36 101.39 101.36 101.36 0.9K
12:35 101.36 101.36 101.24 101.27 5.2K
12:36 101.18 101.18 101.18 101.18 0.3K
12:37 101.17 101.18 101.13 101.13 1.6K
12:38 101.18 101.18 101.18 101.18 2.1K
12:39 101.18 101.18 101.18 101.18 0.6K
12:40 101.19 101.19 101.19 101.19 0.8K
12:41 101.22 101.24 101.20 101.24 1.0K
12:42 101.19 101.22 101.19 101.22 0.9K
12:43 101.22 101.22 101.14 101.15 5.3K
12:44 101.15 101.15 101.15 101.15 0.6K
12:45 101.15 101.21 101.15 101.21 1.7K
12:46 101.20 101.20 101.18 101.18 0.8K
12:47 101.26 101.26 101.24 101.26 1.5K
12:48 101.28 101.32 101.24 101.27 1.5K
12:49 101.26 101.34 101.26 101.34 1.0K
12:50 101.33 101.39 101.31 101.36 2.1K
12:51 101.35 101.36 101.35 101.36 0.7K
12:52 101.35 101.35 101.35 101.35 0.3K
12:53 101.28 101.37 101.28 101.37 0.8K
12:54 101.37 101.43 101.37 101.37 1.7K
12:55 101.37 101.50 101.37 101.50 2.3K
12:56 101.48 101.52 101.46 101.49 0.7K
12:57 101.54 101.56 101.47 101.47 0.6K
12:58 101.49 101.57 101.49 101.53 2.3K
12:59 101.44 101.44 101.44 101.44 2.4K
13:00 101.44 101.44 101.44 101.44 1.2K
13:01 101.50 101.50 101.50 101.50 1.1K
13:02 101.50 101.56 101.50 101.56 1.5K
13:04 101.62 101.62 101.62 101.62 0.4K
13:05 101.65 101.65 101.65 101.65 2.2K
13:06 101.77 101.77 101.69 101.69 0.8K
13:07 101.64 101.65 101.63 101.65 1.5K
13:08 101.65 101.65 101.64 101.64 0.6K
13:09 101.61 101.67 101.61 101.67 2.0K
13:10 101.63 101.63 101.63 101.63 0.3K
13:11 101.65 101.67 101.64 101.67 1.8K
13:12 101.67 101.69 101.67 101.69 1.4K
13:13 101.70 101.74 101.70 101.74 1.6K
13:14 101.67 101.67 101.67 101.67 2.1K
13:15 101.66 101.66 101.61 101.62 1.4K
13:17 101.66 101.66 101.61 101.61 0.4K
13:18 101.61 101.61 101.49 101.49 2.7K
13:19 101.49 101.50 101.48 101.48 1.3K
13:20 101.42 101.42 101.42 101.42 1.3K
13:21 101.37 101.40 101.37 101.40 1.6K
13:22 101.39 101.40 101.39 101.40 0.9K
13:23 101.40 101.40 101.40 101.40 0.3K
13:24 101.40 101.40 101.40 101.40 1.3K
13:25 101.40 101.40 101.40 101.40 1.0K
13:26 101.41 101.41 101.41 101.41 0.1K
13:27 101.40 101.46 101.40 101.46 1.3K
13:28 101.46 101.56 101.41 101.49 4.9K
13:29 101.49 101.49 101.49 101.49 1.3K
13:30 101.36 101.43 101.36 101.43 1.8K
13:31 101.45 101.45 101.45 101.45 1.0K
13:32 101.35 101.35 101.35 101.35 0.3K
13:33 101.43 101.45 101.43 101.45 1.4K
13:34 101.49 101.49 101.35 101.44 1.8K
13:35 101.44 101.52 101.44 101.52 1.4K
13:36 101.51 101.56 101.44 101.54 1.5K
13:37 101.47 101.57 101.47 101.57 2.2K
13:38 101.57 101.62 101.57 101.58 1.4K
13:39 101.58 101.65 101.58 101.65 1.2K
13:40 101.59 101.59 101.55 101.55 0.6K
13:41 101.55 101.55 101.55 101.55 0.4K
13:42 101.49 101.49 101.38 101.38 3.4K
13:43 101.41 101.41 101.39 101.40 1.9K
13:45 101.31 101.31 101.28 101.29 1.2K
13:46 101.29 101.29 101.29 101.29 1.0K
13:47 101.22 101.22 101.22 101.22 0.1K
13:48 101.20 101.20 101.18 101.18 1.7K
13:50 101.19 101.19 101.15 101.15 0.8K
13:51 101.15 101.15 101.10 101.11 1.2K
13:52 101.20 101.20 101.20 101.20 2.3K
13:53 101.20 101.25 101.20 101.25 1.6K
13:54 101.29 101.29 101.29 101.29 0.7K
13:55 101.31 101.33 101.31 101.33 1.0K
13:56 101.32 101.37 101.32 101.37 0.9K
13:57 101.48 101.48 101.45 101.45 0.6K
13:58 101.44 101.44 101.44 101.44 0.3K
13:59 101.41 101.48 101.41 101.41 1.1K
14:00 101.52 101.52 101.41 101.48 1.8K
14:01 101.52 101.58 101.52 101.58 1.1K
14:02 101.53 101.57 101.49 101.57 0.9K
14:03 101.59 101.59 101.53 101.53 0.3K
14:04 101.47 101.55 101.47 101.49 0.7K
14:05 101.49 101.55 101.49 101.55 0.5K
14:06 101.49 101.61 101.49 101.55 2.1K
14:07 101.60 101.60 101.55 101.58 0.7K
14:08 101.55 101.62 101.55 101.62 1.0K
14:09 101.55 101.71 101.55 101.71 3.0K
14:10 101.68 101.68 101.68 101.68 0.8K
14:11 101.69 101.75 101.69 101.70 1.0K
14:12 101.60 101.60 101.54 101.54 2.8K
14:13 101.55 101.64 101.55 101.64 3.0K
14:15 101.60 101.60 101.59 101.59 0.7K
14:16 101.65 101.65 101.59 101.59 0.2K
14:17 101.67 101.67 101.58 101.66 1.0K
14:18 101.68 101.68 101.60 101.66 3.5K
14:19 101.66 101.67 101.61 101.67 0.6K
14:20 101.62 101.71 101.61 101.71 1.0K
14:21 101.67 101.76 101.67 101.72 1.2K
14:22 101.69 101.74 101.69 101.74 1.9K
14:23 101.67 101.69 101.67 101.69 1.1K
14:24 101.69 101.69 101.63 101.63 1.5K
14:25 101.64 101.69 101.64 101.69 1.0K
14:26 101.71 101.71 101.71 101.71 0.8K
14:28 101.74 101.74 101.66 101.66 4.0K
14:29 101.59 101.66 101.59 101.66 2.1K
14:30 101.69 101.70 101.61 101.70 2.1K
14:31 101.70 101.80 101.70 101.80 5.2K
14:32 101.75 101.75 101.75 101.75 0.6K
14:33 101.80 101.83 101.80 101.83 2.4K
14:34 101.85 101.91 101.80 101.91 1.8K
14:35 101.93 101.93 101.87 101.93 0.8K
14:36 101.95 101.95 101.87 101.88 0.9K
14:37 101.96 102.01 101.96 102.01 1.4K
14:38 102.01 102.03 101.98 102.02 1.5K
14:39 102.02 102.09 102.00 102.04 4.2K
14:40 102.08 102.12 102.04 102.12 0.8K
14:41 102.12 102.12 102.08 102.08 1.1K
14:42 102.11 102.17 102.11 102.11 0.7K
14:43 102.12 102.12 102.12 102.12 1.1K
14:44 102.12 102.14 102.08 102.08 9.0K
14:45 102.14 102.15 102.08 102.08 1.8K
14:46 102.11 102.15 102.11 102.15 1.3K
14:47 102.15 102.19 102.14 102.19 1.7K
14:48 102.15 102.19 102.15 102.16 1.4K
14:49 102.17 102.21 102.10 102.21 6.9K
14:50 102.19 102.19 102.19 102.19 0.9K
14:51 102.18 102.25 102.18 102.23 1.4K
14:52 102.24 102.29 102.24 102.29 4.2K
14:53 102.36 102.37 102.35 102.35 0.4K
14:54 102.33 102.43 102.33 102.43 1.3K
14:55 102.44 102.46 102.39 102.46 1.5K
14:56 102.39 102.39 102.39 102.39 9.5K
14:57 102.35 102.35 102.23 102.23 6.1K
14:58 102.14 102.23 102.14 102.23 1.3K
14:59 102.23 102.27 102.23 102.27 3.6K
15:00 102.18 102.21 102.16 102.16 31.8K
15:01 102.06 102.07 102.06 102.07 1.4K
15:02 102.15 102.20 102.15 102.20 3.5K
15:03 102.20 102.20 102.15 102.15 1.1K
15:04 102.14 102.23 102.14 102.23 2.8K
15:05 102.23 102.36 102.23 102.35 4.1K
15:06 102.35 102.36 102.35 102.36 4.8K
15:07 102.36 102.43 102.31 102.31 5.7K
15:08 102.31 102.31 102.31 102.31 1.8K
15:09 102.31 102.35 102.31 102.35 0.8K
15:10 102.31 102.40 102.31 102.37 7.8K
15:11 102.36 102.41 102.36 102.41 3.2K
15:12 102.41 102.41 102.37 102.41 1.9K
15:13 102.41 102.41 102.32 102.36 5.0K
15:14 102.35 102.37 102.35 102.37 1.0K
15:15 102.33 102.36 102.32 102.35 2.3K
15:16 102.35 102.42 102.35 102.42 4.0K
15:17 102.38 102.50 102.38 102.50 3.3K
15:18 102.42 102.53 102.42 102.46 5.9K
15:19 102.52 102.52 102.47 102.47 8.5K
15:20 102.52 102.53 102.48 102.48 1.8K
15:21 102.53 102.53 102.43 102.47 9.6K
15:22 102.49 102.49 102.49 102.49 0.9K
15:23 102.49 102.52 102.49 102.49 1.8K
15:24 102.49 102.52 102.49 102.51 3.1K
15:25 102.52 102.57 102.49 102.52 2.1K
15:26 102.52 102.52 102.49 102.52 2.8K
15:27 102.54 102.54 102.49 102.49 12.4K
15:28 102.49 102.49 102.43 102.43 18.0K
15:29 102.34 102.34 102.25 102.25 3.4K
15:30 102.34 102.36 102.32 102.32 4.7K
15:31 102.34 102.38 102.33 102.38 7.2K
15:32 102.43 102.51 102.43 102.51 3.1K
15:33 102.52 102.52 102.46 102.47 7.1K
15:34 102.47 102.50 102.47 102.50 4.4K
15:35 102.49 102.52 102.46 102.49 7.9K
15:36 102.52 102.53 102.52 102.53 5.9K
15:37 102.49 102.52 102.49 102.51 7.0K
15:38 102.51 102.54 102.51 102.54 2.8K
15:39 102.57 102.71 102.57 102.63 6.2K
15:40 102.66 102.66 102.58 102.63 7.3K
15:41 102.62 102.62 102.49 102.51 10.3K
15:42 102.50 102.55 102.50 102.54 7.2K
15:43 102.57 102.62 102.57 102.62 3.1K
15:44 102.59 102.61 102.52 102.60 3.1K
15:45 102.54 102.56 102.54 102.56 10.5K
15:46 102.55 102.56 102.49 102.53 7.7K
15:47 102.50 102.53 102.50 102.53 3.7K
15:48 102.50 102.62 102.50 102.62 6.3K
15:49 102.55 102.64 102.55 102.60 7.4K
15:50 102.66 102.69 102.49 102.50 19.9K
15:51 102.53 102.58 102.50 102.53 17.8K
15:52 102.52 102.59 102.50 102.59 14.3K
15:53 102.62 102.66 102.59 102.63 15.6K
15:54 102.63 102.66 102.60 102.63 5.7K
15:55 102.65 102.80 102.65 102.78 23.6K
15:56 102.81 102.87 102.81 102.82 26.2K
15:57 102.82 102.82 102.70 102.75 34.9K
15:58 102.75 102.78 102.69 102.73 42.1K
15:59 102.77 102.77 102.66 102.66 226.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음