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 99.15 99.15 99.15 99.15 7.4K
09:32 99.10 99.14 99.10 99.14 0.8K
09:35 99.16 99.16 99.16 99.16 2.1K
09:36 99.36 99.36 99.02 99.36 5.4K
09:37 99.36 99.36 99.16 99.16 0.6K
09:38 99.36 99.36 99.36 99.36 1.1K
09:39 99.36 99.36 99.36 99.36 0.6K
09:41 99.15 99.15 99.15 99.15 0.3K
09:42 99.31 99.31 99.27 99.27 4.3K
09:44 99.37 99.37 99.37 99.37 0.1K
09:45 99.37 99.37 99.37 99.37 1.3K
09:49 99.42 99.42 99.42 99.42 1.2K
09:53 99.60 99.60 99.60 99.60 2.0K
09:54 99.52 99.52 99.52 99.52 1.0K
09:56 99.54 99.54 99.30 99.30 1.1K
09:57 99.37 99.37 99.37 99.37 1.4K
09:58 99.37 99.37 99.37 99.37 3.0K
09:59 99.37 99.37 99.34 99.34 1.8K
10:02 99.21 99.37 99.16 99.37 1.2K
10:05 99.42 99.42 99.31 99.31 4.1K
10:09 99.30 99.30 99.19 99.19 0.8K
10:12 99.31 99.31 99.31 99.31 0.6K
10:13 99.30 99.30 99.30 99.30 1.3K
10:15 99.17 99.17 99.17 99.17 0.9K
10:18 99.26 99.38 99.26 99.38 2.6K
10:21 99.50 99.50 99.50 99.50 0.1K
10:22 99.41 99.41 99.41 99.41 0.1K
10:23 99.42 99.42 99.39 99.39 4.7K
10:24 99.39 99.39 99.39 99.39 1.6K
10:27 99.41 99.41 99.41 99.41 5.9K
10:33 99.71 99.71 99.71 99.71 1.0K
10:34 99.70 99.70 99.70 99.70 0.1K
10:35 99.77 99.77 99.77 99.77 0.2K
10:36 99.69 99.69 99.69 99.69 0.7K
10:37 99.69 99.70 99.69 99.70 1.5K
10:38 99.71 99.71 99.71 99.71 0.7K
10:39 99.71 99.71 99.71 99.71 0.4K
10:40 99.86 99.86 99.86 99.86 6.4K
10:44 99.76 99.76 99.76 99.76 0.6K
10:47 99.77 99.77 99.77 99.77 0.8K
10:48 99.70 99.70 99.70 99.70 0.6K
10:49 99.89 99.89 99.89 99.89 1.8K
10:52 100.00 100.05 100.00 100.05 2.4K
10:54 100.24 100.24 100.24 100.24 0.3K
10:55 100.24 100.24 100.24 100.24 1.1K
10:57 100.17 100.17 100.14 100.14 3.6K
10:58 100.13 100.13 100.13 100.13 1.0K
10:59 100.13 100.15 100.01 100.13 3.7K
11:00 100.12 100.12 100.12 100.12 0.7K
11:02 100.25 100.25 100.25 100.25 2.4K
11:03 100.27 100.27 100.27 100.27 0.5K
11:04 100.20 100.20 100.20 100.20 0.7K
11:06 100.15 100.15 100.04 100.04 2.6K
11:07 100.11 100.11 100.11 100.11 1.0K
11:09 100.09 100.09 100.09 100.09 0.4K
11:11 100.10 100.10 100.10 100.10 0.3K
11:12 100.14 100.14 100.14 100.14 1.2K
11:13 100.29 100.30 100.29 100.30 4.9K
11:14 100.60 100.60 100.60 100.60 2.5K
11:15 100.60 100.60 100.60 100.60 1.2K
11:16 100.59 100.59 100.46 100.48 1.9K
11:17 100.72 100.72 100.72 100.72 12.1K
11:19 100.48 100.61 100.48 100.61 2.9K
11:23 100.60 100.60 100.57 100.57 10.5K
11:24 100.56 100.56 100.46 100.53 0.8K
11:25 100.49 100.49 100.42 100.42 1.2K
11:26 100.47 100.47 100.38 100.38 1.3K
11:27 100.37 100.37 100.32 100.32 0.6K
11:28 100.49 100.49 100.45 100.46 49.8K
11:29 100.46 100.46 100.30 100.30 5.2K
11:32 100.22 100.22 100.22 100.22 1.6K
11:33 100.22 100.22 100.21 100.21 2.7K
11:34 100.15 100.15 100.15 100.15 1.4K
11:35 100.15 100.19 100.15 100.19 0.9K
11:36 100.26 100.27 100.26 100.27 2.7K
11:37 100.25 100.25 100.25 100.25 1.4K
11:39 100.30 100.30 100.30 100.30 0.6K
11:40 100.33 100.33 100.33 100.33 0.7K
11:42 100.31 100.31 100.31 100.31 0.6K
11:44 100.27 100.27 100.27 100.27 1.6K
11:45 100.27 100.27 100.27 100.27 5.5K
11:46 100.35 100.35 100.35 100.35 1.3K
11:47 100.47 100.47 100.47 100.47 2.3K
11:51 100.52 100.52 100.52 100.52 1.1K
11:54 100.46 100.46 100.46 100.46 0.5K
11:55 100.53 100.53 100.53 100.53 1.3K
11:57 100.50 100.55 100.50 100.55 3.0K
12:03 100.86 100.86 100.78 100.78 1.6K
12:05 100.94 100.94 100.94 100.94 1.6K
12:07 100.82 100.82 100.82 100.82 2.2K
12:09 100.83 100.83 100.83 100.83 1.1K
12:10 100.83 100.83 100.83 100.83 0.8K
12:11 100.83 100.83 100.67 100.67 0.2K
12:12 100.83 100.83 100.83 100.83 1.3K
12:13 100.83 100.84 100.83 100.84 1.2K
12:14 100.69 100.75 100.69 100.75 3.0K
12:15 100.73 100.75 100.73 100.75 0.4K
12:16 100.73 100.73 100.66 100.66 0.7K
12:18 100.83 100.84 100.83 100.84 2.5K
12:20 100.91 100.91 100.91 100.91 0.7K
12:21 100.87 100.87 100.87 100.87 1.1K
12:22 100.85 100.85 100.85 100.85 0.6K
12:25 100.79 100.79 100.69 100.69 1.3K
12:26 100.72 100.72 100.71 100.71 1.0K
12:27 100.71 100.71 100.71 100.71 0.2K
12:28 100.71 100.71 100.71 100.71 0.7K
12:30 100.64 100.83 100.56 100.66 17.1K
12:31 100.60 100.60 100.48 100.48 7.6K
12:32 100.31 100.31 100.09 100.09 4.1K
12:36 100.43 100.43 100.43 100.43 1.9K
12:37 100.43 100.43 100.43 100.43 2.1K
12:38 100.52 100.52 100.52 100.52 3.4K
12:43 100.65 100.65 100.52 100.52 0.9K
12:45 100.52 100.52 100.52 100.52 0.3K
12:46 100.44 100.44 100.44 100.44 0.7K
12:48 100.45 100.45 100.45 100.45 0.4K
12:51 100.40 100.40 100.40 100.40 0.5K
12:52 100.35 100.35 100.31 100.31 0.8K
12:54 100.30 100.34 100.30 100.32 1.5K
12:59 100.37 100.41 100.37 100.41 0.5K
13:00 100.35 100.35 100.35 100.35 0.7K
13:01 100.42 100.46 100.42 100.46 4.1K
13:03 100.47 100.47 100.46 100.46 0.4K
13:04 100.49 100.49 100.49 100.49 1.0K
13:08 100.51 100.59 100.51 100.58 3.1K
13:09 100.65 100.65 100.59 100.59 0.6K
13:10 100.50 100.50 100.50 100.50 4.0K
13:12 100.51 100.57 100.51 100.57 1.7K
13:15 100.54 100.54 100.54 100.54 0.3K
13:17 100.50 100.50 100.46 100.46 5.5K
13:19 100.56 100.56 100.56 100.56 0.9K
13:21 100.40 100.54 100.40 100.54 0.7K
13:25 100.52 100.52 100.52 100.52 0.4K
13:26 100.44 100.53 100.44 100.53 1.1K
13:27 100.65 100.65 100.65 100.65 3.4K
13:28 100.65 100.65 100.65 100.65 2.7K
13:29 100.68 100.68 100.68 100.68 0.9K
13:30 100.55 100.55 100.55 100.55 1.2K
13:32 100.41 100.51 100.41 100.49 2.0K
13:33 100.34 100.34 100.34 100.34 0.3K
13:34 100.35 100.35 100.33 100.33 1.9K
13:35 100.28 100.28 100.28 100.28 0.6K
13:37 100.17 100.17 100.11 100.11 0.4K
13:38 100.17 100.21 100.17 100.21 0.7K
13:39 100.22 100.24 100.22 100.24 0.2K
13:40 100.30 100.30 100.30 100.30 1.3K
13:41 100.23 100.23 100.23 100.23 0.7K
13:44 100.23 100.23 100.23 100.23 0.1K
13:45 100.30 100.30 100.30 100.30 0.6K
13:47 100.35 100.35 100.35 100.35 0.2K
13:48 100.37 100.37 100.37 100.37 3.5K
13:49 100.35 100.35 100.35 100.35 1.1K
13:51 100.42 100.42 100.41 100.41 0.8K
13:53 100.45 100.45 100.45 100.45 1.2K
13:55 100.41 100.44 100.41 100.44 5.1K
14:01 100.30 100.30 100.30 100.30 0.4K
14:02 100.37 100.37 100.37 100.37 0.5K
14:04 100.50 100.50 100.50 100.50 2.7K
14:05 100.44 100.44 100.44 100.44 0.4K
14:07 100.45 100.45 100.45 100.45 0.3K
14:08 100.50 100.50 100.50 100.50 0.4K
14:09 100.54 100.54 100.54 100.54 0.7K
14:11 100.58 100.58 100.58 100.58 0.6K
14:12 100.54 100.54 100.49 100.53 1.1K
14:13 100.54 100.57 100.54 100.57 3.6K
14:15 100.62 100.65 100.62 100.65 2.4K
14:17 100.66 100.66 100.66 100.66 0.2K
14:18 100.67 100.67 100.67 100.67 0.4K
14:19 100.66 100.66 100.66 100.66 0.2K
14:20 100.57 100.57 100.57 100.57 3.0K
14:25 100.49 100.56 100.49 100.56 0.3K
14:26 100.58 100.67 100.58 100.67 4.8K
14:29 100.68 100.68 100.68 100.68 0.3K
14:30 100.65 100.71 100.65 100.71 7.4K
14:32 100.71 100.71 100.70 100.70 1.9K
14:34 100.72 100.72 100.72 100.72 1.4K
14:37 100.75 100.75 100.75 100.75 0.9K
14:38 100.78 100.78 100.69 100.69 3.1K
14:39 100.72 100.72 100.72 100.72 0.3K
14:40 100.72 100.72 100.72 100.72 0.1K
14:41 100.72 100.75 100.68 100.68 2.2K
14:42 100.65 100.65 100.65 100.65 0.3K
14:43 100.63 100.63 100.63 100.63 0.3K
14:45 100.63 100.65 100.63 100.65 1.7K
14:46 100.63 100.69 100.63 100.69 2.7K
14:47 100.72 100.72 100.72 100.72 1.0K
14:49 100.72 100.79 100.72 100.79 1.9K
14:50 100.77 100.79 100.77 100.79 1.7K
14:51 100.70 100.70 100.68 100.68 3.0K
14:52 100.70 100.70 100.68 100.68 1.3K
14:53 100.68 100.68 100.68 100.68 0.6K
14:55 100.69 100.69 100.69 100.69 0.2K
14:56 100.73 100.73 100.73 100.73 0.4K
14:57 100.75 100.75 100.75 100.75 0.3K
14:58 100.72 100.75 100.72 100.75 0.6K
14:59 100.73 100.75 100.73 100.75 1.2K
15:00 100.75 100.75 100.67 100.67 3.8K
15:01 100.61 100.61 100.61 100.61 1.2K
15:03 100.65 100.70 100.65 100.70 3.5K
15:05 100.67 100.67 100.67 100.67 0.2K
15:06 100.74 100.74 100.73 100.73 2.0K
15:10 100.82 100.82 100.82 100.82 1.0K
15:11 100.80 100.81 100.80 100.81 1.0K
15:12 100.79 100.79 100.79 100.79 1.4K
15:17 100.83 100.83 100.83 100.83 3.1K
15:18 100.84 100.88 100.81 100.84 1.3K
15:19 100.87 100.87 100.79 100.79 3.3K
15:21 100.77 100.79 100.76 100.76 2.5K
15:22 100.76 100.77 100.76 100.77 3.8K
15:23 100.81 100.82 100.81 100.82 0.7K
15:24 100.79 100.87 100.79 100.87 3.9K
15:25 100.87 100.87 100.87 100.87 0.6K
15:26 100.87 100.87 100.86 100.87 4.6K
15:27 100.91 100.91 100.89 100.89 3.8K
15:28 100.91 100.96 100.91 100.96 2.8K
15:29 100.92 101.11 100.92 101.10 41.4K
15:30 101.03 101.03 101.03 101.03 1.3K
15:31 100.97 100.97 100.97 100.97 6.7K
15:32 101.01 101.01 100.96 100.96 0.6K
15:33 100.96 100.98 100.93 100.93 8.9K
15:35 100.93 100.93 100.93 100.93 1.1K
15:36 100.95 100.97 100.95 100.97 1.5K
15:37 101.03 101.03 100.93 100.93 2.2K
15:38 101.06 101.06 101.06 101.06 1.0K
15:40 101.02 101.02 101.02 101.02 1.5K
15:41 101.02 101.02 101.02 101.02 0.6K
15:42 101.01 101.01 101.00 101.00 13.0K
15:43 100.97 101.03 100.97 101.03 2.9K
15:44 100.92 101.02 100.92 100.98 3.3K
15:45 100.97 100.97 100.97 100.97 1.3K
15:47 100.98 101.03 100.98 101.03 2.4K
15:49 101.03 101.04 101.03 101.04 4.4K
15:50 100.95 100.99 100.92 100.95 10.3K
15:51 100.95 100.95 100.92 100.92 1.8K
15:52 100.88 100.88 100.78 100.84 5.5K
15:53 100.80 100.81 100.80 100.81 1.2K
15:54 100.79 100.91 100.79 100.91 6.3K
15:55 100.87 100.87 100.82 100.82 5.2K
15:56 100.87 100.87 100.83 100.86 10.0K
15:57 100.82 100.87 100.82 100.83 3.4K
15:58 100.86 100.89 100.84 100.89 12.9K
15:59 100.83 100.83 100.71 100.71 121.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음