DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 103.26 103.29 103.26 103.29 4.8K
09:37 103.08 103.08 103.08 103.08 0.3K
09:40 103.06 103.06 103.06 103.06 0.1K
09:41 102.64 102.64 102.64 102.64 1.1K
09:46 102.72 102.72 102.72 102.72 0.5K
09:47 102.84 102.93 102.77 102.93 1.2K
09:49 102.95 102.95 102.95 102.95 0.1K
09:51 102.93 102.95 102.89 102.95 3.2K
09:52 102.95 102.95 102.95 102.95 0.4K
09:53 102.96 102.96 102.85 102.85 2.4K
09:56 102.57 102.63 102.57 102.63 0.5K
09:57 102.46 102.46 102.46 102.46 0.8K
09:59 102.52 102.52 102.52 102.52 0.7K
10:01 102.42 102.42 102.42 102.42 0.4K
10:02 102.49 102.49 102.49 102.49 0.3K
10:04 102.56 102.74 102.56 102.74 3.2K
10:05 102.74 102.87 102.74 102.87 1.9K
10:06 102.73 102.89 102.64 102.87 4.2K
10:07 102.92 102.97 102.92 102.97 1.3K
10:08 102.97 103.11 102.97 103.11 1.7K
10:09 103.11 103.12 102.97 103.12 1.9K
10:10 103.14 103.17 103.12 103.17 0.9K
10:11 103.18 103.18 103.15 103.17 1.1K
10:12 103.17 103.17 103.09 103.09 1.7K
10:13 103.18 103.39 103.18 103.39 2.9K
10:14 103.43 103.53 103.43 103.52 1.4K
10:15 103.44 103.46 103.31 103.36 4.4K
10:16 103.30 103.30 103.26 103.26 2.6K
10:17 103.33 103.33 103.30 103.30 0.9K
10:18 103.33 103.33 103.33 103.33 0.4K
10:19 103.26 103.26 103.11 103.12 4.4K
10:20 103.11 103.11 103.11 103.11 0.5K
10:21 103.01 103.01 102.95 102.95 4.1K
10:22 103.01 103.01 103.01 103.01 1.0K
10:23 102.95 102.95 102.95 102.95 0.3K
10:24 102.96 103.00 102.96 103.00 1.2K
10:25 103.00 103.04 103.00 103.00 0.7K
10:26 103.09 103.24 103.09 103.13 2.0K
10:27 103.13 103.13 103.13 103.13 1.1K
10:28 103.13 103.13 103.13 103.13 0.6K
10:29 103.13 103.13 103.13 103.13 0.5K
10:30 103.00 103.12 103.00 103.12 1.7K
10:31 102.99 102.99 102.94 102.94 3.7K
10:33 102.82 102.82 102.82 102.82 0.6K
10:34 102.85 102.88 102.85 102.88 0.7K
10:35 102.87 102.87 102.74 102.80 1.3K
10:36 102.80 102.80 102.73 102.73 0.5K
10:37 102.80 102.80 102.80 102.80 0.3K
10:38 102.84 103.01 102.80 103.01 4.2K
10:39 103.01 103.01 103.01 103.01 2.9K
10:41 102.96 102.96 102.96 102.96 0.7K
10:43 102.96 102.96 102.96 102.96 0.5K
10:44 102.96 102.96 102.96 102.96 1.1K
10:46 103.21 103.27 103.21 103.27 1.8K
10:47 103.19 103.19 103.19 103.19 0.5K
10:49 103.28 103.28 103.19 103.19 0.6K
10:50 103.34 103.35 103.15 103.18 2.1K
10:51 103.20 103.24 103.17 103.24 2.3K
10:52 103.24 103.24 103.18 103.18 0.6K
10:53 103.21 103.36 103.21 103.36 1.2K
10:54 103.37 103.37 103.19 103.28 7.0K
10:55 103.19 103.19 103.19 103.19 0.3K
10:56 103.22 103.22 103.15 103.15 0.6K
10:57 103.20 103.20 103.20 103.20 0.1K
10:58 103.19 103.19 103.12 103.12 1.7K
10:59 103.16 103.16 103.16 103.16 0.8K
11:00 103.20 103.20 103.17 103.17 1.5K
11:03 103.09 103.09 103.04 103.04 1.0K
11:04 103.11 103.11 103.11 103.11 1.2K
11:05 103.12 103.12 103.11 103.11 0.6K
11:06 103.11 103.18 103.11 103.18 2.3K
11:07 103.20 103.27 103.20 103.27 1.9K
11:08 103.44 103.52 103.35 103.52 1.6K
11:09 103.45 103.56 103.45 103.49 1.0K
11:10 103.45 103.53 103.45 103.45 0.6K
11:11 103.53 103.63 103.53 103.63 1.1K
11:12 103.63 103.63 103.59 103.62 0.6K
11:13 103.62 103.62 103.51 103.57 1.0K
11:14 103.60 103.62 103.53 103.53 1.6K
11:15 103.63 103.63 103.53 103.57 0.5K
11:16 103.53 103.53 103.24 103.24 4.9K
11:17 103.27 103.27 103.13 103.13 1.0K
11:18 103.14 103.14 103.12 103.13 0.9K
11:19 103.12 103.12 103.08 103.08 2.0K
11:20 103.00 103.08 103.00 103.08 1.9K
11:21 103.08 103.08 103.08 103.08 0.3K
11:22 103.01 103.01 103.01 103.01 0.2K
11:23 103.02 103.07 103.02 103.07 3.6K
11:25 103.06 103.08 103.06 103.08 0.7K
11:26 103.08 103.13 103.08 103.08 1.2K
11:27 103.08 103.17 103.08 103.17 1.4K
11:28 103.08 103.08 103.08 103.08 1.1K
11:29 103.14 103.21 103.14 103.21 1.1K
11:30 103.21 103.21 103.02 103.02 1.8K
11:31 102.97 102.97 102.97 102.97 0.7K
11:32 102.97 102.97 102.97 102.97 0.2K
11:33 102.90 102.90 102.87 102.87 2.2K
11:34 102.87 102.87 102.87 102.87 0.3K
11:35 102.79 102.79 102.79 102.79 0.5K
11:36 102.75 102.75 102.70 102.70 1.1K
11:37 102.67 102.67 102.67 102.67 0.5K
11:38 102.57 102.62 102.57 102.62 2.6K
11:39 102.62 102.62 102.62 102.62 0.7K
11:40 102.69 102.74 102.69 102.74 1.2K
11:41 102.78 102.95 102.78 102.95 1.2K
11:42 102.92 102.92 102.90 102.90 0.7K
11:43 102.94 103.08 102.94 103.08 2.0K
11:44 103.13 103.14 103.08 103.10 0.5K
11:45 103.10 103.13 103.10 103.11 0.7K
11:46 103.10 103.10 103.01 103.01 1.7K
11:48 102.90 102.90 102.87 102.87 0.8K
11:49 102.88 102.88 102.88 102.88 0.4K
11:50 102.91 102.91 102.91 102.91 0.6K
11:52 102.81 102.81 102.67 102.67 2.5K
11:53 102.69 102.71 102.69 102.69 2.0K
11:54 102.70 102.70 102.70 102.70 1.1K
11:55 102.80 102.98 102.80 102.92 4.1K
11:56 102.95 102.95 102.95 102.95 2.4K
11:58 103.12 103.12 103.12 103.12 0.3K
11:59 103.15 103.15 103.15 103.15 0.1K
12:00 103.14 103.14 103.14 103.14 0.2K
12:01 103.23 103.28 103.23 103.28 0.2K
12:02 103.09 103.12 103.09 103.12 0.5K
12:03 103.12 103.12 103.03 103.03 1.1K
12:04 103.12 103.24 103.10 103.10 1.7K
12:05 103.18 103.38 103.18 103.38 4.0K
12:06 103.35 103.43 103.35 103.43 0.5K
12:07 103.44 103.44 103.44 103.44 0.3K
12:08 103.36 103.45 103.34 103.37 1.2K
12:09 103.34 103.42 103.34 103.42 0.8K
12:10 103.42 103.47 103.42 103.47 0.6K
12:11 103.37 103.47 103.37 103.37 0.7K
12:12 103.42 103.53 103.42 103.53 1.6K
12:13 103.39 103.39 103.39 103.39 3.1K
12:14 103.42 103.42 103.42 103.42 0.5K
12:15 103.41 103.41 103.41 103.41 0.6K
12:16 103.42 103.42 103.42 103.42 1.1K
12:17 103.42 103.42 103.42 103.42 0.9K
12:18 103.47 103.47 103.47 103.47 0.4K
12:19 103.48 103.53 103.48 103.48 0.8K
12:20 103.43 103.45 103.43 103.45 0.2K
12:21 103.45 103.47 103.45 103.47 0.8K
12:22 103.47 103.47 103.42 103.42 0.4K
12:23 103.47 103.53 103.44 103.53 1.5K
12:24 103.44 103.54 103.44 103.54 2.8K
12:25 103.57 103.64 103.57 103.64 0.6K
12:26 103.58 103.64 103.58 103.64 1.5K
12:27 103.65 103.65 103.65 103.65 1.1K
12:28 103.76 103.76 103.69 103.69 0.6K
12:29 103.69 103.69 103.69 103.69 0.6K
12:30 103.69 103.69 103.69 103.69 0.3K
12:31 103.69 103.69 103.62 103.69 1.6K
12:32 103.70 103.75 103.70 103.75 0.4K
12:33 103.69 103.71 103.69 103.71 0.8K
12:34 103.71 103.71 103.71 103.71 0.4K
12:35 103.72 103.76 103.70 103.70 2.2K
12:36 103.70 103.77 103.70 103.73 1.7K
12:37 103.75 103.77 103.65 103.77 1.9K
12:38 103.77 103.91 103.77 103.91 1.5K
12:39 103.93 103.93 103.87 103.87 0.5K
12:40 103.88 103.94 103.86 103.94 1.2K
12:41 103.96 103.98 103.96 103.98 0.6K
12:42 104.00 104.03 104.00 104.03 0.4K
12:43 103.96 104.03 103.96 104.03 1.1K
12:44 103.96 104.02 103.96 104.02 0.7K
12:45 103.97 104.00 103.95 103.99 1.3K
12:46 103.98 103.98 103.96 103.96 0.8K
12:47 103.96 103.96 103.93 103.96 0.6K
12:48 103.96 103.96 103.80 103.80 7.6K
12:49 103.85 103.85 103.85 103.85 0.9K
12:50 103.79 103.93 103.79 103.93 4.6K
12:52 103.97 104.00 103.97 104.00 0.3K
12:53 104.00 104.03 103.99 104.03 0.5K
12:54 104.03 104.03 103.95 103.95 0.7K
12:55 103.99 104.01 103.90 103.91 3.1K
12:56 103.90 103.90 103.89 103.89 0.5K
12:57 103.75 103.75 103.75 103.75 4.9K
13:00 103.77 103.77 103.77 103.77 0.8K
13:01 103.78 103.78 103.78 103.78 0.1K
13:02 103.83 103.83 103.83 103.83 2.1K
13:03 103.84 103.84 103.84 103.84 0.6K
13:04 103.92 103.92 103.90 103.90 0.6K
13:05 103.78 103.78 103.78 103.78 1.4K
13:07 103.84 103.84 103.77 103.84 2.5K
13:08 103.89 103.89 103.89 103.89 1.5K
13:09 103.99 104.00 103.95 104.00 1.1K
13:10 104.01 104.06 104.01 104.06 0.6K
13:11 104.06 104.07 103.98 103.98 1.4K
13:12 104.07 104.08 104.01 104.05 2.6K
13:13 104.03 104.13 104.03 104.13 0.7K
13:14 104.13 104.13 104.07 104.07 0.9K
13:15 104.03 104.06 103.91 103.92 4.3K
13:16 103.86 103.86 103.86 103.86 0.1K
13:17 103.86 103.86 103.86 103.86 0.1K
13:18 103.84 103.84 103.84 103.84 0.3K
13:19 103.83 103.83 103.80 103.80 0.9K
13:21 103.83 103.86 103.83 103.86 1.4K
13:22 103.85 103.85 103.78 103.78 1.2K
13:23 103.74 103.74 103.74 103.74 1.0K
13:24 103.77 103.77 103.77 103.77 0.2K
13:25 103.74 103.74 103.74 103.74 0.4K
13:26 103.78 103.78 103.77 103.77 1.4K
13:29 103.71 103.71 103.64 103.64 2.3K
13:30 103.68 103.68 103.61 103.61 1.9K
13:31 103.58 103.64 103.58 103.64 2.7K
13:32 103.64 103.64 103.64 103.64 1.0K
13:34 103.65 103.69 103.64 103.69 2.1K
13:35 103.67 103.71 103.67 103.71 1.0K
13:36 103.71 103.77 103.68 103.68 1.4K
13:37 103.81 103.82 103.66 103.66 2.2K
13:38 103.70 103.70 103.70 103.70 0.1K
13:39 103.77 103.77 103.74 103.75 1.1K
13:40 103.74 103.78 103.71 103.74 1.0K
13:41 103.77 103.77 103.74 103.77 0.6K
13:42 103.78 103.79 103.71 103.76 0.8K
13:43 103.75 103.78 103.74 103.75 0.9K
13:44 103.74 103.77 103.67 103.67 3.4K
13:45 103.69 103.69 103.69 103.69 0.2K
13:46 103.71 103.71 103.71 103.71 1.0K
13:47 103.66 103.66 103.66 103.66 3.0K
13:48 103.67 103.67 103.67 103.67 0.2K
13:49 103.70 103.70 103.70 103.70 0.4K
13:50 103.70 103.72 103.70 103.71 0.7K
13:51 103.71 103.71 103.63 103.63 3.2K
13:52 103.62 103.62 103.57 103.57 1.5K
13:53 103.58 103.58 103.58 103.58 0.5K
13:54 103.52 103.52 103.52 103.52 0.6K
13:56 103.48 103.48 103.48 103.48 0.7K
13:58 103.42 103.42 103.42 103.42 0.2K
13:59 103.53 103.53 103.44 103.47 4.1K
14:01 103.40 103.40 103.38 103.38 1.6K
14:02 103.40 103.44 103.40 103.44 3.0K
14:06 103.62 103.63 103.61 103.63 1.9K
14:07 103.66 103.67 103.63 103.63 0.7K
14:08 103.63 103.64 103.63 103.64 1.1K
14:09 103.74 103.74 103.74 103.74 0.4K
14:10 103.74 103.74 103.63 103.63 2.2K
14:11 103.53 103.53 103.53 103.53 0.5K
14:13 103.48 103.48 103.48 103.48 1.8K
14:15 103.39 103.43 103.39 103.39 1.3K
14:16 103.39 103.39 103.39 103.39 0.6K
14:17 103.43 103.43 103.40 103.41 1.0K
14:18 103.37 103.37 103.33 103.33 0.9K
14:19 103.34 103.34 103.33 103.33 1.4K
14:20 103.26 103.26 103.24 103.24 3.4K
14:22 103.26 103.26 103.26 103.26 0.6K
14:25 103.25 103.31 103.25 103.29 2.7K
14:26 103.30 103.30 103.30 103.30 0.1K
14:27 103.26 103.26 103.26 103.26 0.2K
14:28 103.31 103.32 103.28 103.28 0.5K
14:29 103.31 103.31 103.31 103.31 0.5K
14:30 103.31 103.31 103.23 103.29 1.0K
14:31 103.27 103.27 103.27 103.27 0.5K
14:32 103.29 103.29 103.25 103.29 3.5K
14:33 103.34 103.37 103.34 103.37 0.5K
14:34 103.38 103.38 103.34 103.34 0.5K
14:35 103.44 103.47 103.41 103.41 2.9K
14:37 103.43 103.43 103.28 103.28 3.1K
14:38 103.24 103.27 103.21 103.21 2.4K
14:42 103.18 103.18 103.17 103.18 1.2K
14:43 103.17 103.21 103.17 103.21 2.9K
14:46 103.22 103.32 103.21 103.32 4.0K
14:47 103.30 103.30 103.30 103.30 0.5K
14:48 103.31 103.32 103.31 103.32 0.2K
14:49 103.31 103.31 103.23 103.23 1.0K
14:50 103.24 103.24 103.24 103.24 0.2K
14:51 103.20 103.25 103.20 103.25 4.3K
14:52 103.28 103.28 103.28 103.28 0.9K
14:53 103.28 103.44 103.28 103.44 4.1K
14:54 103.44 103.53 103.44 103.53 2.1K
14:55 103.52 103.52 103.50 103.51 0.8K
14:56 103.57 103.57 103.57 103.57 1.4K
14:57 103.56 103.56 103.56 103.56 0.3K
14:58 103.59 103.59 103.57 103.57 1.2K
14:59 103.59 103.59 103.56 103.57 1.9K
15:00 103.57 103.57 103.57 103.57 0.3K
15:01 103.61 103.61 103.61 103.61 2.2K
15:02 103.61 103.61 103.61 103.61 0.5K
15:03 103.60 103.60 103.55 103.55 1.4K
15:04 103.52 103.52 103.52 103.52 0.9K
15:05 103.48 103.49 103.48 103.49 0.8K
15:06 103.48 103.48 103.43 103.43 2.0K
15:07 103.42 103.47 103.42 103.45 2.6K
15:09 103.44 103.48 103.44 103.48 1.4K
15:10 103.47 103.53 103.47 103.53 1.2K
15:12 103.46 103.51 103.46 103.51 0.5K
15:13 103.48 103.48 103.48 103.48 2.7K
15:14 103.51 103.51 103.51 103.51 0.3K
15:16 103.47 103.49 103.46 103.49 1.5K
15:17 103.46 103.46 103.30 103.30 3.8K
15:18 103.30 103.30 103.30 103.30 1.7K
15:19 103.26 103.29 103.26 103.29 2.9K
15:20 103.26 103.28 103.22 103.22 1.9K
15:21 103.23 103.23 103.23 103.23 0.7K
15:22 103.29 103.32 103.29 103.32 4.3K
15:24 103.34 103.34 103.34 103.34 0.4K
15:25 103.34 103.36 103.34 103.36 0.7K
15:26 103.36 103.36 103.36 103.36 0.5K
15:27 103.38 103.43 103.30 103.30 3.5K
15:28 103.28 103.32 103.28 103.32 3.3K
15:29 103.39 103.40 103.39 103.40 2.3K
15:31 103.35 103.36 103.35 103.36 1.2K
15:32 103.35 103.35 103.34 103.34 2.9K
15:33 103.35 103.47 103.35 103.47 2.7K
15:34 103.46 103.46 103.41 103.41 1.9K
15:35 103.43 103.44 103.43 103.43 1.8K
15:37 103.44 103.44 103.42 103.42 0.6K
15:38 103.42 103.42 103.39 103.39 2.3K
15:39 103.42 103.48 103.42 103.48 3.7K
15:40 103.52 103.55 103.51 103.55 3.8K
15:41 103.56 103.56 103.54 103.54 0.9K
15:42 103.50 103.55 103.50 103.55 1.7K
15:43 103.53 103.56 103.53 103.55 1.7K
15:44 103.59 103.59 103.59 103.59 0.8K
15:45 103.59 103.62 103.59 103.59 1.9K
15:46 103.58 103.58 103.57 103.57 3.1K
15:47 103.56 103.56 103.50 103.53 2.4K
15:48 103.53 103.57 103.53 103.54 5.4K
15:49 103.62 103.64 103.62 103.64 2.9K
15:50 103.58 103.58 103.41 103.41 6.8K
15:51 103.40 103.40 103.36 103.36 4.3K
15:52 103.36 103.36 103.31 103.32 3.5K
15:53 103.31 103.33 103.30 103.30 4.1K
15:54 103.30 103.30 103.25 103.27 6.4K
15:55 103.31 103.37 103.31 103.34 7.9K
15:56 103.37 103.37 103.27 103.27 12.2K
15:57 103.26 103.33 103.22 103.33 7.9K
15:58 103.32 103.32 103.27 103.31 18.6K
15:59 103.31 103.31 103.24 103.25 369.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음