DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:32 99.82 99.82 99.76 99.76 7.0K
09:33 99.55 99.55 99.55 99.55 0.2K
09:36 99.70 99.70 99.70 99.70 0.1K
09:37 99.70 99.89 99.70 99.89 0.8K
09:43 99.60 99.60 99.60 99.60 0.4K
09:45 99.51 99.51 99.45 99.45 2.3K
09:48 99.53 99.53 99.53 99.53 0.4K
09:49 99.53 99.53 99.37 99.37 0.9K
09:52 99.81 99.81 99.21 99.21 1.5K
09:53 99.21 99.21 99.21 99.21 2.9K
09:54 99.04 99.33 99.04 99.33 0.7K
09:56 99.34 99.34 99.34 99.34 0.3K
09:57 99.34 99.34 99.34 99.34 0.8K
09:59 99.35 99.35 99.35 99.35 1.4K
10:01 99.23 99.28 99.23 99.28 1.6K
10:05 99.30 99.34 99.30 99.34 2.7K
10:07 99.66 99.66 99.66 99.66 1.6K
10:09 99.68 99.68 99.68 99.68 1.4K
10:13 99.47 99.55 99.47 99.55 1.8K
10:16 99.46 99.46 99.46 99.46 1.3K
10:17 99.54 99.54 99.54 99.54 0.9K
10:18 99.24 99.36 99.24 99.36 2.0K
10:19 99.35 99.35 99.20 99.20 0.8K
10:20 99.13 99.22 99.06 99.06 0.5K
10:21 99.05 99.05 99.05 99.05 0.2K
10:22 99.07 99.07 99.07 99.07 0.7K
10:24 98.87 98.87 98.87 98.87 0.7K
10:25 98.84 98.88 98.84 98.84 1.4K
10:26 99.18 99.22 99.18 99.22 1.3K
10:28 99.18 99.24 99.18 99.24 0.3K
10:29 99.25 99.49 99.25 99.49 0.7K
10:32 99.27 99.27 99.27 99.27 1.0K
10:33 99.27 99.27 99.27 99.27 0.5K
10:34 99.43 99.43 99.28 99.28 0.6K
10:36 99.29 99.29 99.29 99.29 1.1K
10:37 99.07 99.07 99.07 99.07 1.8K
10:40 99.02 99.02 99.02 99.02 0.3K
10:41 99.07 99.08 99.07 99.08 1.2K
10:42 99.09 99.09 99.09 99.09 0.5K
10:43 99.06 99.06 98.85 98.85 2.0K
10:44 98.98 98.98 98.98 98.98 2.2K
10:46 98.99 98.99 98.99 98.99 0.3K
10:47 98.86 99.01 98.86 99.01 2.2K
10:48 99.08 99.18 99.08 99.18 1.9K
10:51 99.01 99.01 99.01 99.01 1.0K
10:56 99.07 99.07 99.07 99.07 0.5K
10:59 99.08 99.08 99.08 99.08 1.1K
11:00 99.11 99.11 99.08 99.08 1.8K
11:01 99.02 99.02 99.02 99.02 0.4K
11:02 99.21 99.27 99.21 99.27 2.3K
11:03 99.22 99.22 99.22 99.22 1.8K
11:04 99.11 99.11 99.11 99.11 0.9K
11:05 99.07 99.07 99.07 99.07 1.0K
11:06 98.92 98.92 98.91 98.91 1.4K
11:07 99.03 99.03 99.01 99.01 1.5K
11:10 99.15 99.15 99.15 99.15 0.9K
11:11 99.20 99.20 99.20 99.20 3.7K
11:12 99.20 99.20 99.12 99.12 2.5K
11:16 99.11 99.11 99.11 99.11 0.8K
11:17 99.12 99.12 99.10 99.10 1.5K
11:18 99.05 99.06 99.05 99.06 1.4K
11:20 99.07 99.07 99.07 99.07 2.4K
11:21 98.96 99.06 98.95 99.06 1.6K
11:22 99.08 99.08 99.08 99.08 0.7K
11:23 99.10 99.10 99.10 99.10 0.5K
11:24 99.20 99.30 99.20 99.30 2.1K
11:25 99.23 99.23 99.20 99.20 1.0K
11:26 99.13 99.13 99.13 99.13 0.2K
11:27 99.09 99.09 99.07 99.07 1.5K
11:28 99.07 99.07 99.07 99.07 0.3K
11:29 99.02 99.02 98.79 98.79 2.6K
11:30 98.92 98.92 98.92 98.92 0.2K
11:31 98.96 98.96 98.94 98.94 0.7K
11:32 98.89 98.92 98.89 98.92 1.5K
11:34 98.97 98.97 98.97 98.97 0.8K
11:36 98.84 98.93 98.84 98.93 1.0K
11:37 98.82 98.82 98.82 98.82 1.0K
11:39 98.79 98.79 98.79 98.79 1.1K
11:42 98.76 98.76 98.76 98.76 0.9K
11:44 98.84 98.84 98.84 98.84 1.1K
11:45 98.82 98.82 98.73 98.73 2.9K
11:46 98.70 98.70 98.59 98.59 2.0K
11:47 98.51 98.62 98.51 98.62 1.4K
11:48 98.60 98.60 98.60 98.60 0.6K
11:49 98.60 98.60 98.60 98.60 1.3K
11:51 98.50 98.50 98.50 98.50 0.7K
11:53 98.61 98.61 98.61 98.61 1.5K
11:54 98.62 98.68 98.62 98.66 2.6K
11:55 98.60 98.60 98.60 98.60 2.5K
11:57 98.83 98.83 98.83 98.83 1.0K
11:59 98.86 98.86 98.79 98.79 1.8K
12:00 98.86 98.86 98.84 98.84 1.6K
12:01 98.84 98.84 98.84 98.84 0.9K
12:05 98.82 98.89 98.82 98.89 1.2K
12:07 98.84 98.84 98.84 98.84 1.4K
12:09 98.67 98.71 98.65 98.71 1.0K
12:10 98.72 98.72 98.72 98.72 0.5K
12:12 98.61 98.61 98.57 98.58 1.4K
12:13 98.59 98.65 98.53 98.65 1.8K
12:14 98.66 98.66 98.60 98.60 1.0K
12:19 98.73 98.73 98.73 98.73 1.7K
12:20 98.73 98.73 98.73 98.73 1.4K
12:21 98.51 98.51 98.51 98.51 0.2K
12:22 98.59 98.59 98.59 98.59 0.5K
12:23 98.37 98.44 98.35 98.35 0.9K
12:24 98.49 98.49 98.49 98.49 0.6K
12:25 98.45 98.45 98.45 98.45 0.4K
12:28 98.39 98.39 98.39 98.39 1.0K
12:30 98.33 98.33 98.25 98.25 1.5K
12:31 98.37 98.37 98.27 98.27 0.5K
12:32 98.39 98.40 98.39 98.40 0.4K
12:34 98.20 98.23 98.06 98.23 2.3K
12:36 98.21 98.23 98.17 98.22 1.0K
12:37 98.26 98.26 98.25 98.26 0.6K
12:39 98.14 98.26 98.14 98.26 0.5K
12:40 98.26 98.35 98.26 98.35 1.4K
12:41 98.33 98.33 98.33 98.33 0.9K
12:43 98.36 98.36 98.27 98.36 1.3K
12:44 98.46 98.46 98.42 98.42 1.7K
12:45 98.42 98.42 98.42 98.42 0.5K
12:46 98.42 98.42 98.42 98.42 0.1K
12:47 98.36 98.44 98.36 98.44 0.8K
12:48 98.44 98.48 98.42 98.46 0.6K
12:49 98.46 98.46 98.42 98.42 2.0K
12:51 98.28 98.28 98.28 98.28 0.3K
12:52 98.53 98.53 98.53 98.53 3.2K
12:54 98.49 98.52 98.49 98.52 1.5K
12:56 98.51 98.51 98.51 98.51 0.7K
12:57 98.60 98.60 98.60 98.60 0.8K
12:58 98.56 98.56 98.56 98.56 0.2K
12:59 98.56 98.56 98.56 98.56 0.2K
13:01 98.56 98.56 98.55 98.55 0.6K
13:02 98.55 98.69 98.55 98.69 1.7K
13:04 98.85 98.85 98.85 98.85 0.3K
13:05 98.80 98.80 98.80 98.80 0.3K
13:06 98.78 98.83 98.78 98.82 1.3K
13:07 98.83 98.83 98.83 98.83 1.5K
13:09 98.84 98.84 98.80 98.80 1.2K
13:10 98.89 98.89 98.89 98.89 1.0K
13:11 98.82 98.89 98.82 98.89 0.4K
13:12 98.93 98.93 98.83 98.83 2.0K
13:14 98.82 98.87 98.82 98.87 1.7K
13:16 98.82 98.82 98.79 98.79 0.8K
13:18 98.82 98.82 98.82 98.82 0.8K
13:20 98.79 98.82 98.79 98.82 0.7K
13:22 98.82 98.82 98.82 98.82 0.1K
13:23 98.81 98.81 98.79 98.79 1.3K
13:24 98.80 98.80 98.79 98.79 0.8K
13:25 98.81 98.81 98.81 98.81 0.3K
13:26 98.81 98.81 98.81 98.81 0.3K
13:27 98.81 98.81 98.81 98.81 1.0K
13:28 98.86 98.87 98.86 98.87 1.6K
13:29 98.84 98.84 98.84 98.84 1.5K
13:30 98.86 98.86 98.86 98.86 1.2K
13:31 98.73 98.73 98.73 98.73 0.3K
13:32 98.72 98.72 98.70 98.70 1.3K
13:33 98.82 98.88 98.82 98.88 2.7K
13:34 98.88 98.88 98.88 98.88 1.2K
13:36 98.78 98.78 98.78 98.78 1.1K
13:37 98.61 98.62 98.61 98.62 2.2K
13:39 98.70 98.79 98.70 98.79 3.1K
13:40 98.95 98.96 98.95 98.96 0.4K
13:41 99.00 99.00 99.00 99.00 1.2K
13:43 98.99 98.99 98.99 98.99 0.3K
13:44 99.03 99.14 99.03 99.14 1.0K
13:46 99.04 99.04 99.04 99.04 1.6K
13:47 99.03 99.05 98.96 98.96 1.1K
13:48 98.90 98.90 98.90 98.90 0.2K
13:49 98.82 98.92 98.82 98.92 0.3K
13:50 98.95 98.95 98.95 98.95 1.9K
13:52 98.66 98.77 98.66 98.77 0.6K
13:53 98.88 98.88 98.88 98.88 0.6K
13:54 98.79 98.82 98.79 98.82 0.3K
13:55 98.89 98.89 98.89 98.89 0.1K
13:56 98.84 98.84 98.84 98.84 0.2K
13:57 98.91 98.91 98.91 98.91 1.7K
14:01 98.82 98.82 98.74 98.74 0.9K
14:02 98.74 98.74 98.74 98.74 0.5K
14:03 98.79 98.86 98.76 98.83 1.8K
14:05 98.83 98.83 98.83 98.83 0.5K
14:06 98.83 98.83 98.83 98.83 1.1K
14:07 98.74 98.74 98.74 98.74 1.0K
14:09 98.80 98.80 98.80 98.80 0.9K
14:11 98.93 98.93 98.93 98.93 1.3K
14:12 98.91 98.91 98.88 98.88 0.4K
14:14 98.89 98.89 98.89 98.89 0.5K
14:15 98.89 98.89 98.89 98.89 0.2K
14:16 98.89 98.89 98.89 98.89 1.2K
14:17 98.84 98.84 98.84 98.84 0.1K
14:18 98.86 98.86 98.86 98.86 0.7K
14:19 98.90 98.90 98.90 98.90 0.6K
14:20 98.86 98.86 98.86 98.86 0.1K
14:21 98.88 98.88 98.88 98.88 3.3K
14:22 98.90 98.90 98.81 98.83 4.0K
14:23 98.84 98.85 98.84 98.85 1.4K
14:24 98.86 98.86 98.86 98.86 0.7K
14:27 98.89 98.89 98.89 98.89 0.3K
14:28 98.89 98.89 98.89 98.89 0.9K
14:29 98.84 98.84 98.84 98.84 2.3K
14:30 98.75 98.84 98.75 98.84 0.9K
14:31 98.84 98.84 98.79 98.79 1.2K
14:32 98.79 98.79 98.79 98.79 0.9K
14:33 98.83 98.83 98.82 98.82 1.6K
14:35 98.90 98.90 98.90 98.90 2.1K
14:36 98.97 98.97 98.97 98.97 0.5K
14:38 99.00 99.00 98.95 98.95 1.6K
14:39 98.92 98.92 98.92 98.92 1.0K
14:40 98.93 98.93 98.93 98.93 1.1K
14:43 98.88 98.88 98.88 98.88 0.2K
14:44 98.79 98.79 98.79 98.79 0.2K
14:46 98.89 98.89 98.89 98.89 0.4K
14:48 98.90 98.90 98.90 98.90 0.2K
14:49 98.90 98.90 98.90 98.90 0.7K
14:50 98.90 98.90 98.89 98.89 1.9K
14:52 98.84 98.94 98.84 98.94 0.8K
14:53 98.93 98.93 98.93 98.93 0.8K
14:54 98.93 98.93 98.93 98.93 1.7K
14:56 98.90 98.90 98.90 98.90 2.9K
15:00 98.81 98.81 98.80 98.80 1.2K
15:01 98.80 98.80 98.79 98.79 0.6K
15:02 98.80 98.80 98.74 98.74 1.8K
15:05 98.80 98.83 98.80 98.83 2.0K
15:08 98.79 98.79 98.79 98.79 0.7K
15:09 98.81 98.90 98.81 98.90 4.3K
15:10 98.91 98.99 98.91 98.99 3.5K
15:11 98.97 98.97 98.95 98.95 0.9K
15:12 98.99 99.00 98.97 98.97 1.5K
15:13 98.96 98.97 98.96 98.97 3.1K
15:14 98.91 98.97 98.91 98.93 2.8K
15:15 98.88 98.88 98.88 98.88 1.0K
15:16 98.90 98.93 98.90 98.93 1.9K
15:17 98.93 99.03 98.93 99.03 1.8K
15:18 99.02 99.02 98.98 98.98 2.1K
15:19 98.95 99.01 98.95 98.98 1.1K
15:20 98.98 98.98 98.98 98.98 0.2K
15:21 98.98 99.03 98.98 99.00 3.1K
15:22 99.15 99.18 99.15 99.18 2.8K
15:24 99.11 99.11 99.11 99.11 0.6K
15:26 99.14 99.19 99.14 99.19 3.8K
15:28 99.36 99.38 99.33 99.34 2.4K
15:29 99.38 99.38 99.38 99.38 0.1K
15:30 99.33 99.33 99.23 99.23 2.0K
15:31 99.20 99.23 99.20 99.23 1.1K
15:32 99.23 99.24 99.23 99.24 0.2K
15:33 99.23 99.31 99.23 99.28 2.9K
15:34 99.28 99.28 99.27 99.27 0.9K
15:35 99.26 99.26 99.26 99.26 0.4K
15:36 99.26 99.26 99.17 99.17 4.4K
15:37 99.19 99.19 99.08 99.16 3.9K
15:39 99.18 99.18 99.10 99.13 2.1K
15:40 99.13 99.13 99.08 99.08 2.2K
15:41 99.08 99.08 99.08 99.08 0.9K
15:42 99.08 99.08 98.99 98.99 3.5K
15:43 98.97 99.02 98.97 99.01 30.0K
15:44 99.01 99.01 99.01 99.01 0.8K
15:45 99.01 99.01 99.00 99.01 1.2K
15:46 99.01 99.01 98.95 99.00 15.5K
15:47 98.99 99.03 98.99 99.02 10.1K
15:48 99.09 99.18 99.09 99.18 12.0K
15:49 99.22 99.24 99.19 99.23 2.2K
15:50 99.21 99.38 99.18 99.35 6.9K
15:51 99.35 99.35 99.31 99.31 3.1K
15:52 99.35 99.35 99.29 99.34 7.0K
15:53 99.25 99.29 99.25 99.28 11.0K
15:54 99.27 99.27 99.24 99.26 3.5K
15:55 99.28 99.38 99.28 99.38 7.9K
15:56 99.37 99.37 99.27 99.29 14.5K
15:57 99.31 99.31 99.29 99.29 5.1K
15:58 99.21 99.27 99.21 99.25 20.7K
15:59 99.24 99.27 99.17 99.17 118.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음