DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 100.41 100.48 100.41 100.48 14.7K
09:31 100.48 100.48 100.48 100.48 1.3K
09:33 100.48 100.48 100.48 100.48 0.2K
09:34 100.48 100.49 100.48 100.49 5.6K
09:37 100.21 100.21 100.21 100.21 0.5K
09:40 100.33 100.48 100.26 100.26 4.0K
09:41 100.00 100.41 100.00 100.41 2.8K
09:43 100.14 100.14 100.14 100.14 0.4K
09:45 100.41 100.41 100.19 100.22 3.6K
09:46 100.37 100.37 100.20 100.29 2.6K
09:48 100.06 100.06 100.06 100.06 0.8K
09:50 100.01 100.01 100.01 100.01 0.1K
09:51 100.07 100.13 100.07 100.13 4.2K
09:53 100.15 100.15 100.14 100.14 2.5K
09:54 100.09 100.09 99.88 99.88 6.7K
09:55 99.85 100.04 99.85 100.04 2.0K
09:56 99.84 99.87 99.84 99.87 8.0K
10:01 99.46 99.46 99.09 99.09 2.5K
10:02 99.31 99.38 99.31 99.38 11.6K
10:05 99.30 99.30 99.14 99.14 1.4K
10:07 99.40 99.47 99.40 99.44 9.9K
10:08 99.44 99.44 99.44 99.44 0.9K
10:10 99.33 99.33 99.30 99.30 2.6K
10:11 99.14 99.14 99.14 99.14 0.9K
10:12 99.15 99.15 99.09 99.09 1.4K
10:13 99.09 99.09 99.09 99.09 0.9K
10:14 99.11 99.11 99.11 99.11 3.1K
10:15 98.92 98.92 98.60 98.60 1.4K
10:16 98.79 98.79 98.79 98.79 0.5K
10:17 98.78 98.78 98.78 98.78 2.8K
10:18 98.80 98.99 98.80 98.99 2.3K
10:19 98.90 99.03 98.90 99.03 1.6K
10:20 99.17 99.19 99.11 99.15 2.4K
10:21 99.11 99.18 99.11 99.11 0.7K
10:22 99.20 99.20 99.09 99.09 1.9K
10:23 99.20 99.20 99.20 99.20 5.0K
10:24 99.20 99.20 99.05 99.05 2.2K
10:25 99.12 99.13 99.12 99.13 0.9K
10:26 99.12 99.12 99.12 99.12 0.6K
10:28 99.07 99.07 99.07 99.07 1.6K
10:29 99.13 99.19 99.07 99.07 1.8K
10:30 99.12 99.14 99.10 99.10 1.7K
10:31 99.18 99.38 99.13 99.38 4.9K
10:32 99.42 99.50 99.38 99.50 5.8K
10:33 99.66 99.66 99.53 99.53 1.0K
10:34 99.58 99.58 99.58 99.58 0.6K
10:35 99.58 99.58 99.56 99.56 0.6K
10:36 99.58 99.58 99.58 99.58 0.5K
10:37 99.49 99.59 99.47 99.47 3.3K
10:38 99.47 99.47 99.47 99.47 1.4K
10:39 99.43 99.43 99.43 99.43 0.7K
10:41 99.50 99.65 99.50 99.65 4.1K
10:42 99.65 99.65 99.65 99.65 0.4K
10:43 99.66 99.66 99.66 99.66 0.4K
10:44 99.69 99.69 99.66 99.66 0.8K
10:45 99.75 99.75 99.73 99.73 0.6K
10:46 99.73 99.73 99.73 99.73 0.8K
10:47 99.68 99.72 99.68 99.72 0.3K
10:48 99.75 99.75 99.75 99.75 0.3K
10:49 99.75 99.75 99.73 99.73 5.5K
10:50 99.76 99.77 99.76 99.77 5.1K
10:51 99.97 99.97 99.97 99.97 0.2K
10:52 99.99 99.99 99.80 99.80 0.7K
10:53 99.99 99.99 99.99 99.99 0.1K
10:54 99.99 99.99 99.99 99.99 0.3K
10:55 99.99 99.99 99.82 99.82 0.5K
10:56 99.80 99.80 99.75 99.75 5.3K
10:57 99.71 99.71 99.66 99.66 0.6K
10:58 99.78 99.78 99.68 99.68 1.4K
10:59 99.66 99.66 99.66 99.66 0.4K
11:00 99.77 99.80 99.77 99.80 6.6K
11:01 99.82 99.99 99.82 99.88 2.5K
11:02 99.99 100.09 99.99 100.09 1.2K
11:03 100.08 100.25 100.08 100.11 1.6K
11:04 100.12 100.27 100.12 100.27 1.5K
11:05 100.30 100.33 100.30 100.33 0.4K
11:06 100.34 100.34 100.10 100.10 3.3K
11:07 100.02 100.02 100.01 100.01 1.0K
11:08 100.00 100.00 100.00 100.00 1.5K
11:09 100.00 100.00 99.91 99.91 1.6K
11:10 99.85 99.91 99.85 99.91 1.3K
11:11 99.85 99.85 99.85 99.85 1.5K
11:12 99.82 99.82 99.82 99.82 1.5K
11:14 99.83 99.89 99.83 99.89 1.6K
11:15 99.84 99.88 99.84 99.88 0.6K
11:16 99.89 99.89 99.89 99.89 0.4K
11:17 99.85 99.85 99.85 99.85 0.8K
11:19 99.80 99.80 99.77 99.78 5.9K
11:20 99.86 99.86 99.86 99.86 3.7K
11:21 99.87 99.87 99.87 99.87 0.2K
11:22 99.90 99.90 99.83 99.83 2.4K
11:23 99.83 99.83 99.83 99.83 0.9K
11:25 99.87 99.91 99.83 99.84 1.5K
11:26 99.79 99.91 99.79 99.83 1.8K
11:27 99.83 99.85 99.78 99.85 1.0K
11:28 99.85 99.85 99.68 99.68 4.9K
11:29 99.60 99.60 99.58 99.58 1.8K
11:30 99.51 99.51 99.50 99.50 2.2K
11:32 99.51 99.52 99.50 99.52 7.7K
11:34 99.71 99.71 99.57 99.57 5.7K
11:35 99.66 99.69 99.66 99.69 1.3K
11:36 99.68 99.75 99.66 99.75 1.6K
11:37 99.77 99.77 99.70 99.73 2.3K
11:38 99.72 99.72 99.62 99.62 3.8K
11:39 99.51 99.51 99.51 99.51 0.5K
11:40 99.39 99.39 99.39 99.39 0.8K
11:43 99.45 99.45 99.45 99.45 1.6K
11:44 99.46 99.46 99.46 99.46 0.4K
11:45 99.52 99.52 99.52 99.52 1.9K
11:48 99.54 99.54 99.54 99.54 0.5K
11:49 99.54 99.54 99.54 99.54 0.3K
11:50 99.44 99.45 99.43 99.43 3.9K
11:52 99.47 99.54 99.47 99.54 0.4K
11:53 99.48 99.54 99.48 99.54 1.0K
11:55 99.41 99.41 99.36 99.36 6.0K
11:56 99.36 99.36 99.36 99.36 0.9K
11:57 99.35 99.35 99.30 99.30 3.4K
11:58 99.18 99.22 99.18 99.22 2.3K
11:59 99.21 99.21 99.21 99.21 0.8K
12:00 99.22 99.37 99.22 99.37 2.8K
12:01 99.37 99.37 99.37 99.37 1.1K
12:02 99.18 99.18 99.18 99.18 4.6K
12:05 99.14 99.18 99.14 99.18 1.5K
12:06 99.27 99.27 99.23 99.23 2.0K
12:07 99.24 99.24 99.24 99.24 0.3K
12:08 99.18 99.18 99.13 99.17 2.1K
12:09 99.14 99.14 99.08 99.08 2.7K
12:10 99.07 99.07 99.07 99.07 0.8K
12:11 99.11 99.11 99.11 99.11 1.1K
12:12 99.16 99.19 99.15 99.15 2.2K
12:14 99.16 99.36 99.16 99.36 2.5K
12:15 99.34 99.35 99.34 99.34 2.2K
12:16 99.35 99.35 99.25 99.25 0.6K
12:17 99.35 99.35 99.35 99.35 0.4K
12:18 99.35 99.35 99.35 99.35 0.6K
12:19 99.24 99.24 99.24 99.24 0.3K
12:20 99.21 99.37 99.21 99.37 1.1K
12:21 99.37 99.37 99.14 99.14 2.9K
12:22 99.09 99.14 99.06 99.14 1.0K
12:23 99.06 99.06 99.06 99.06 0.8K
12:24 99.07 99.07 99.07 99.07 0.3K
12:25 99.05 99.05 99.05 99.05 0.2K
12:26 99.06 99.06 99.06 99.06 0.4K
12:27 99.18 99.18 99.18 99.18 0.5K
12:28 99.04 99.04 99.04 99.04 1.3K
12:31 99.03 99.03 98.99 98.99 3.3K
12:32 99.06 99.06 99.06 99.06 1.1K
12:33 99.13 99.13 99.13 99.13 1.0K
12:34 99.18 99.30 99.18 99.30 3.3K
12:35 99.37 99.40 99.37 99.40 1.2K
12:37 99.42 99.42 99.33 99.42 0.5K
12:38 99.42 99.42 99.28 99.28 3.0K
12:39 99.30 99.31 99.30 99.31 1.5K
12:41 99.17 99.17 99.17 99.17 0.4K
12:42 99.17 99.17 99.17 99.17 1.5K
12:46 98.99 99.02 98.99 99.02 0.6K
12:47 99.05 99.05 99.05 99.05 0.3K
12:48 99.04 99.13 99.04 99.13 0.8K
12:49 99.26 99.26 99.18 99.26 1.1K
12:50 99.12 99.19 99.12 99.19 1.8K
12:51 99.24 99.26 99.24 99.26 0.4K
12:52 99.19 99.19 99.19 99.19 1.1K
12:53 99.13 99.13 99.13 99.13 0.3K
12:54 99.13 99.13 99.11 99.11 1.4K
12:55 99.14 99.18 99.14 99.18 2.6K
12:56 99.15 99.15 99.15 99.15 0.6K
12:57 99.20 99.20 99.15 99.20 0.4K
12:58 99.20 99.20 99.15 99.15 0.2K
12:59 99.16 99.16 99.11 99.11 0.3K
13:00 99.18 99.18 99.12 99.12 1.4K
13:01 99.16 99.20 99.16 99.17 1.8K
13:02 99.19 99.21 99.19 99.19 2.9K
13:03 99.21 99.23 99.19 99.19 0.6K
13:04 99.19 99.19 99.19 99.19 0.1K
13:05 99.19 99.19 99.09 99.09 3.1K
13:07 99.08 99.13 99.08 99.13 2.3K
13:08 99.06 99.06 99.06 99.06 0.5K
13:09 99.13 99.13 99.13 99.13 0.1K
13:10 99.14 99.14 99.14 99.14 0.5K
13:11 99.14 99.14 99.10 99.10 0.9K
13:13 99.11 99.12 99.11 99.12 0.6K
13:14 99.14 99.14 99.06 99.06 1.4K
13:15 99.09 99.15 99.09 99.15 5.2K
13:16 99.18 99.18 99.18 99.18 0.2K
13:17 99.17 99.35 99.17 99.35 5.3K
13:18 99.33 99.33 99.33 99.33 0.1K
13:19 99.35 99.37 99.28 99.37 2.2K
13:20 99.37 99.37 99.37 99.37 0.4K
13:21 99.37 99.39 99.37 99.39 0.3K
13:22 99.39 99.39 99.39 99.39 0.4K
13:23 99.38 99.38 99.27 99.32 2.0K
13:24 99.28 99.28 99.28 99.28 1.5K
13:25 99.32 99.49 99.32 99.49 2.6K
13:26 99.49 99.49 99.42 99.42 0.9K
13:27 99.48 99.48 99.48 99.48 0.2K
13:28 99.44 99.50 99.44 99.49 1.0K
13:29 99.50 99.50 99.49 99.49 0.7K
13:31 99.47 99.49 99.47 99.48 0.7K
13:32 99.36 99.36 99.35 99.35 3.2K
13:33 99.32 99.32 99.32 99.32 0.6K
13:34 99.31 99.31 99.31 99.31 0.3K
13:35 99.31 99.31 99.31 99.31 1.4K
13:37 99.36 99.36 99.36 99.36 1.0K
13:38 99.36 99.40 99.36 99.36 2.3K
13:39 99.37 99.41 99.37 99.41 0.3K
13:40 99.41 99.41 99.37 99.41 0.3K
13:41 99.37 99.37 99.33 99.37 0.8K
13:42 99.37 99.54 99.37 99.54 2.0K
13:43 99.55 99.55 99.40 99.47 0.7K
13:44 99.47 99.47 99.47 99.47 0.1K
13:45 99.40 99.40 99.40 99.40 0.6K
13:46 99.48 99.48 99.48 99.48 0.2K
13:47 99.48 99.48 99.34 99.34 3.8K
13:48 99.35 99.35 99.33 99.33 1.3K
13:49 99.30 99.30 99.30 99.30 1.4K
13:51 99.28 99.30 99.28 99.30 1.5K
13:52 99.33 99.33 99.27 99.27 1.8K
13:53 99.29 99.29 99.29 99.29 5.6K
13:55 99.33 99.39 99.33 99.39 0.5K
13:56 99.39 99.39 99.30 99.34 0.4K
13:57 99.34 99.34 99.34 99.34 0.4K
13:58 99.34 99.34 99.27 99.27 2.4K
13:59 99.20 99.20 99.20 99.20 1.8K
14:00 99.16 99.16 99.16 99.16 1.0K
14:02 99.16 99.16 99.15 99.15 0.4K
14:03 99.15 99.18 99.13 99.16 3.0K
14:04 99.16 99.22 99.16 99.22 1.6K
14:05 99.22 99.22 99.22 99.22 0.3K
14:06 99.25 99.26 99.22 99.26 0.8K
14:07 99.30 99.38 99.30 99.30 1.6K
14:08 99.38 99.51 99.32 99.45 2.1K
14:09 99.55 99.55 99.48 99.48 0.5K
14:10 99.48 99.49 99.48 99.49 0.4K
14:11 99.39 99.39 99.39 99.39 2.8K
14:12 99.35 99.35 99.35 99.35 0.5K
14:13 99.34 99.34 99.34 99.34 0.8K
14:14 99.35 99.35 99.31 99.31 0.8K
14:15 99.31 99.37 99.31 99.37 1.7K
14:16 99.30 99.37 99.30 99.37 3.0K
14:17 99.28 99.28 99.28 99.28 2.8K
14:18 99.31 99.31 99.31 99.31 0.6K
14:20 99.31 99.39 99.31 99.39 1.1K
14:21 99.39 99.39 99.39 99.39 0.2K
14:22 99.44 99.47 99.41 99.47 16.9K
14:23 99.51 99.54 99.42 99.42 1.9K
14:24 99.54 99.68 99.54 99.66 2.3K
14:25 99.70 99.70 99.64 99.69 4.0K
14:28 99.66 99.71 99.66 99.71 0.5K
14:29 99.71 99.71 99.66 99.71 0.9K
14:30 99.71 99.71 99.69 99.69 0.7K
14:31 99.71 99.71 99.66 99.70 5.6K
14:32 99.67 99.67 99.60 99.60 2.2K
14:33 99.62 99.62 99.54 99.54 0.7K
14:34 99.53 99.54 99.53 99.54 1.3K
14:35 99.53 99.53 99.53 99.53 1.9K
14:37 99.54 99.60 99.54 99.60 0.4K
14:38 99.53 99.55 99.47 99.47 40.5K
14:39 99.47 99.47 99.47 99.47 1.0K
14:41 99.56 99.59 99.56 99.59 2.9K
14:42 99.65 99.69 99.65 99.69 0.4K
14:43 99.69 99.69 99.62 99.62 0.8K
14:44 99.69 99.70 99.62 99.62 1.3K
14:45 99.62 99.69 99.62 99.66 0.8K
14:46 99.70 99.70 99.57 99.62 1.4K
14:47 99.68 99.69 99.59 99.59 2.1K
14:48 99.63 99.63 99.63 99.63 0.8K
14:49 99.58 99.58 99.58 99.58 1.6K
14:50 99.60 99.60 99.60 99.60 0.2K
14:51 99.60 99.63 99.60 99.60 2.4K
14:52 99.63 99.63 99.63 99.63 2.2K
14:53 99.66 99.67 99.64 99.67 1.2K
14:54 99.64 99.67 99.64 99.64 2.1K
14:55 99.64 99.66 99.62 99.64 1.5K
14:56 99.66 99.66 99.59 99.63 2.2K
14:57 99.59 99.59 99.56 99.56 2.9K
14:58 99.55 99.55 99.55 99.55 1.8K
14:59 99.55 99.57 99.55 99.57 5.9K
15:00 99.54 99.54 99.43 99.47 2.7K
15:02 99.44 99.44 99.44 99.44 1.5K
15:03 99.44 99.44 99.44 99.44 0.7K
15:04 99.44 99.54 99.42 99.54 5.2K
15:05 99.53 99.53 99.45 99.45 1.8K
15:06 99.47 99.47 99.35 99.35 3.4K
15:07 99.42 99.42 99.36 99.36 1.1K
15:08 99.40 99.42 99.40 99.42 2.6K
15:09 99.41 99.47 99.41 99.47 1.6K
15:10 99.54 99.54 99.46 99.53 1.1K
15:11 99.46 99.51 99.41 99.41 1.0K
15:12 99.48 99.54 99.46 99.53 2.2K
15:13 99.53 99.53 99.42 99.42 2.6K
15:14 99.40 99.41 99.40 99.41 4.4K
15:16 99.48 99.54 99.43 99.54 2.2K
15:17 99.47 99.54 99.47 99.54 1.0K
15:19 99.54 99.54 99.49 99.49 3.7K
15:20 99.52 99.52 99.51 99.51 1.5K
15:21 99.54 99.57 99.54 99.57 3.5K
15:22 99.66 99.71 99.66 99.71 2.4K
15:23 99.71 99.71 99.60 99.60 0.8K
15:24 99.65 99.65 99.65 99.65 2.7K
15:25 99.52 99.52 99.50 99.50 1.4K
15:26 99.53 99.53 99.52 99.52 1.1K
15:27 99.50 99.50 99.50 99.50 2.2K
15:28 99.43 99.44 99.43 99.44 0.8K
15:29 99.48 99.48 99.46 99.46 3.2K
15:30 99.41 99.43 99.41 99.43 1.3K
15:31 99.44 99.44 99.39 99.39 3.1K
15:32 99.36 99.36 99.36 99.36 0.6K
15:33 99.40 99.40 99.39 99.39 3.3K
15:34 99.36 99.36 99.34 99.34 4.0K
15:35 99.34 99.37 99.33 99.37 4.9K
15:36 99.36 99.36 99.34 99.34 3.2K
15:37 99.34 99.36 99.34 99.36 2.5K
15:38 99.37 99.48 99.37 99.48 3.0K
15:39 99.43 99.48 99.38 99.45 1.6K
15:40 99.41 99.44 99.40 99.40 4.9K
15:41 99.42 99.45 99.38 99.41 4.8K
15:42 99.44 99.44 99.44 99.44 3.6K
15:43 99.45 99.50 99.45 99.50 3.7K
15:44 99.46 99.52 99.46 99.52 2.0K
15:45 99.49 99.59 99.49 99.55 9.9K
15:46 99.53 99.53 99.53 99.53 0.2K
15:47 99.54 99.61 99.54 99.60 5.6K
15:48 99.66 99.68 99.61 99.61 7.4K
15:49 99.61 99.62 99.52 99.52 5.8K
15:50 99.56 99.57 99.52 99.53 14.8K
15:51 99.57 99.58 99.50 99.50 10.5K
15:52 99.49 99.58 99.49 99.50 7.0K
15:53 99.54 99.56 99.48 99.56 4.4K
15:54 99.49 99.52 99.44 99.44 10.6K
15:55 99.44 99.48 99.43 99.44 6.2K
15:56 99.48 99.55 99.48 99.50 24.7K
15:57 99.55 99.57 99.53 99.57 19.4K
15:58 99.59 99.60 99.54 99.57 32.4K
15:59 99.58 99.62 99.45 99.45 189.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음