DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 100.95 100.95 100.95 100.95 3.4K
09:33 100.61 100.90 100.61 100.90 3.3K
09:40 100.75 100.75 100.75 100.75 1.4K
09:43 100.49 100.49 100.27 100.27 1.5K
09:44 100.27 100.34 100.27 100.34 1.5K
09:45 100.33 100.33 100.33 100.33 0.3K
09:46 100.12 100.12 100.12 100.12 0.2K
09:48 100.28 100.28 100.28 100.28 1.6K
09:52 100.20 100.20 100.20 100.20 2.4K
09:59 100.68 100.68 100.68 100.68 0.2K
10:00 100.48 100.48 100.48 100.48 0.2K
10:01 100.43 100.43 100.43 100.43 0.8K
10:02 100.33 100.57 100.33 100.57 2.1K
10:04 100.62 100.62 100.62 100.62 1.3K
10:06 100.13 100.13 100.13 100.13 2.3K
10:08 99.86 99.86 99.86 99.86 1.0K
10:11 99.83 99.83 99.83 99.83 0.8K
10:12 99.83 99.83 99.69 99.69 1.3K
10:15 99.72 99.72 99.72 99.72 0.4K
10:16 99.94 99.94 99.91 99.91 2.6K
10:17 99.93 99.97 99.93 99.97 0.9K
10:18 99.67 99.85 99.67 99.85 0.5K
10:19 99.71 99.71 99.68 99.68 0.8K
10:21 99.64 99.64 99.63 99.63 0.4K
10:23 99.62 99.62 99.62 99.62 1.0K
10:24 99.69 99.69 99.69 99.69 0.4K
10:25 99.69 99.69 99.69 99.69 0.4K
10:26 99.65 99.84 99.65 99.84 1.8K
10:27 99.80 99.80 99.80 99.80 1.3K
10:32 99.54 99.66 99.54 99.66 0.2K
10:33 99.66 99.66 99.66 99.66 0.3K
10:34 99.66 99.66 99.66 99.66 1.5K
10:37 99.51 99.52 99.51 99.52 2.4K
10:38 99.42 99.42 99.30 99.30 0.5K
10:39 99.30 99.30 99.30 99.30 1.1K
10:40 99.23 99.23 99.23 99.23 0.3K
10:41 99.25 99.25 99.22 99.22 1.4K
10:42 99.22 99.22 99.22 99.22 1.5K
10:43 99.21 99.21 99.21 99.21 0.4K
10:44 99.19 99.19 99.19 99.19 0.3K
10:45 99.19 99.20 99.19 99.20 0.6K
10:46 99.22 99.42 99.22 99.39 3.0K
10:47 99.39 99.39 99.39 99.39 0.3K
10:48 99.31 99.31 99.31 99.31 0.3K
10:50 99.35 99.35 99.35 99.35 1.1K
10:55 99.24 99.30 99.22 99.30 2.2K
11:00 99.28 99.28 99.28 99.28 0.9K
11:01 99.24 99.24 99.24 99.24 0.3K
11:02 99.16 99.20 99.16 99.20 1.1K
11:03 99.07 99.13 99.07 99.13 1.0K
11:05 99.13 99.13 99.13 99.13 0.4K
11:06 99.13 99.13 99.13 99.13 0.9K
11:09 98.99 98.99 98.99 98.99 0.6K
11:11 99.07 99.17 99.07 99.17 2.0K
11:13 99.19 99.19 99.09 99.09 1.7K
11:14 99.16 99.16 99.16 99.16 0.4K
11:15 99.16 99.16 99.16 99.16 0.6K
11:18 99.17 99.17 99.17 99.17 1.3K
11:24 99.06 99.06 99.06 99.06 0.6K
11:26 99.16 99.16 99.08 99.08 0.6K
11:27 99.07 99.07 99.07 99.07 1.0K
11:28 99.09 99.09 99.04 99.04 1.4K
11:32 99.07 99.07 99.07 99.07 0.4K
11:33 99.15 99.16 99.15 99.16 2.2K
11:34 99.16 99.23 99.16 99.20 3.6K
11:36 99.23 99.23 99.17 99.17 1.0K
11:39 99.17 99.17 99.17 99.17 0.6K
11:42 99.10 99.10 99.10 99.10 2.3K
11:45 99.13 99.13 99.13 99.13 1.2K
11:47 99.14 99.14 99.14 99.14 0.7K
11:49 99.03 99.03 99.03 99.03 0.2K
11:50 99.11 99.18 99.11 99.18 1.0K
11:51 99.14 99.20 99.14 99.20 1.6K
11:54 99.06 99.06 99.06 99.06 0.3K
11:55 99.19 99.20 99.18 99.20 1.2K
11:58 99.21 99.24 99.21 99.24 1.1K
11:59 99.20 99.20 99.20 99.20 1.0K
12:03 99.27 99.27 99.27 99.27 0.5K
12:04 99.18 99.18 99.18 99.18 1.0K
12:06 99.12 99.12 98.99 98.99 1.7K
12:07 98.97 98.97 98.97 98.97 1.4K
12:14 99.00 99.00 99.00 99.00 0.6K
12:15 99.02 99.02 99.02 99.02 2.9K
12:17 98.97 99.04 98.97 99.04 0.8K
12:18 99.09 99.09 99.09 99.09 3.0K
12:21 99.17 99.17 99.17 99.17 1.1K
12:23 99.17 99.17 99.17 99.17 0.6K
12:25 99.17 99.17 99.12 99.12 1.4K
12:26 99.16 99.16 99.16 99.16 0.4K
12:28 99.11 99.11 99.11 99.11 0.2K
12:29 99.15 99.15 99.15 99.15 0.8K
12:31 99.09 99.09 99.09 99.09 0.8K
12:32 99.04 99.04 99.04 99.04 0.4K
12:34 98.99 99.08 98.99 99.08 2.1K
12:40 98.85 98.85 98.85 98.85 0.5K
12:43 98.85 98.85 98.85 98.85 1.3K
12:45 98.69 98.70 98.69 98.70 1.2K
12:47 98.70 98.70 98.70 98.70 0.4K
12:49 98.70 98.70 98.63 98.63 0.5K
12:50 98.71 98.71 98.71 98.71 0.5K
12:51 98.79 98.79 98.73 98.73 0.6K
12:52 98.86 98.89 98.81 98.81 0.6K
12:53 98.79 98.79 98.79 98.79 0.3K
12:54 98.89 98.90 98.88 98.88 1.3K
12:56 98.88 98.88 98.88 98.88 0.5K
12:57 98.92 98.92 98.92 98.92 2.2K
12:59 98.95 98.98 98.95 98.98 4.8K
13:06 99.02 99.02 99.02 99.02 0.2K
13:07 98.97 99.05 98.97 99.05 2.9K
13:09 98.99 99.01 98.99 99.01 1.6K
13:11 99.03 99.03 99.03 99.03 0.7K
13:12 99.08 99.08 99.04 99.04 1.0K
13:13 99.01 99.01 99.01 99.01 0.3K
13:14 99.05 99.05 99.05 99.05 1.1K
13:17 98.98 98.98 98.94 98.94 1.9K
13:20 98.94 98.95 98.94 98.95 1.0K
13:22 98.97 98.97 98.97 98.97 0.6K
13:27 98.96 98.96 98.96 98.96 0.7K
13:28 98.96 98.96 98.96 98.96 0.6K
13:29 98.96 98.96 98.96 98.96 0.3K
13:30 98.93 98.97 98.93 98.97 0.3K
13:31 98.96 98.96 98.96 98.96 0.2K
13:33 98.96 98.96 98.96 98.96 0.2K
13:35 98.96 98.96 98.96 98.96 0.3K
13:36 99.00 99.00 99.00 99.00 0.2K
13:37 98.96 98.96 98.96 98.96 0.3K
13:38 98.96 98.96 98.96 98.96 0.2K
13:39 98.98 98.99 98.98 98.99 0.5K
13:41 99.01 99.03 99.01 99.03 1.3K
13:42 99.01 99.01 98.96 98.96 3.3K
13:48 98.94 98.97 98.94 98.97 1.3K
13:49 98.97 99.03 98.96 99.03 2.1K
13:50 98.98 98.98 98.93 98.93 1.2K
13:52 98.93 98.93 98.93 98.93 0.6K
13:53 98.95 98.95 98.95 98.95 0.5K
13:55 98.96 98.96 98.96 98.96 0.5K
13:57 98.96 98.96 98.91 98.91 0.3K
13:58 98.92 98.92 98.88 98.88 2.3K
13:59 98.89 98.96 98.89 98.96 3.5K
14:01 98.95 98.95 98.94 98.94 1.2K
14:08 98.92 98.92 98.92 98.92 0.2K
14:09 98.92 98.92 98.92 98.92 1.2K
14:10 98.93 98.93 98.93 98.93 0.8K
14:11 98.86 98.86 98.86 98.86 0.9K
14:12 98.88 98.88 98.87 98.87 0.4K
14:13 98.88 98.88 98.88 98.88 0.3K
14:14 98.91 98.91 98.91 98.91 1.4K
14:16 99.00 99.00 99.00 99.00 1.1K
14:17 99.01 99.01 99.01 99.01 0.2K
14:18 99.09 99.09 99.09 99.09 2.9K
14:20 98.92 98.96 98.92 98.96 0.4K
14:21 98.96 98.96 98.96 98.96 1.0K
14:24 99.02 99.02 98.98 98.98 0.9K
14:25 98.99 98.99 98.99 98.99 0.3K
14:26 98.99 98.99 98.99 98.99 0.5K
14:29 99.00 99.06 99.00 99.06 2.7K
14:30 99.04 99.04 99.04 99.04 0.6K
14:31 99.11 99.11 99.11 99.11 2.4K
14:37 99.10 99.10 99.07 99.07 2.5K
14:40 99.12 99.12 99.09 99.09 1.2K
14:43 99.03 99.03 99.03 99.03 1.3K
14:46 99.05 99.21 99.05 99.21 5.3K
14:47 99.17 99.17 99.17 99.17 0.3K
14:48 99.16 99.23 99.16 99.20 1.7K
14:50 99.24 99.26 99.24 99.25 2.1K
14:51 99.24 99.27 99.24 99.27 3.4K
14:53 99.21 99.21 99.21 99.21 2.4K
14:54 99.21 99.21 99.21 99.21 1.0K
14:56 99.20 99.20 99.20 99.20 1.1K
14:59 99.20 99.20 99.20 99.20 0.7K
15:01 99.24 99.24 99.24 99.24 1.0K
15:02 99.25 99.25 99.25 99.25 0.6K
15:03 99.21 99.21 99.21 99.21 0.7K
15:04 99.22 99.22 99.22 99.22 0.3K
15:05 99.24 99.24 99.22 99.24 0.6K
15:06 99.26 99.26 99.25 99.25 0.8K
15:07 99.26 99.27 99.26 99.27 1.7K
15:08 99.28 99.30 99.28 99.30 2.6K
15:09 99.32 99.32 99.32 99.32 1.2K
15:10 99.29 99.29 99.28 99.28 1.9K
15:12 99.27 99.27 99.27 99.27 0.2K
15:13 99.27 99.27 99.27 99.27 1.0K
15:14 99.28 99.28 99.28 99.28 0.9K
15:15 99.30 99.30 99.25 99.25 2.1K
15:16 99.21 99.21 99.21 99.21 1.8K
15:18 99.23 99.23 99.23 99.23 0.4K
15:19 99.26 99.27 99.26 99.27 2.0K
15:20 99.28 99.28 99.28 99.28 0.5K
15:21 99.24 99.24 99.24 99.24 1.3K
15:22 99.22 99.22 99.22 99.22 0.3K
15:23 99.21 99.21 99.21 99.21 1.4K
15:24 99.17 99.26 99.17 99.26 2.0K
15:26 99.31 99.31 99.31 99.31 3.0K
15:27 99.31 99.31 99.31 99.31 0.5K
15:28 99.29 99.29 99.29 99.29 1.6K
15:30 99.31 99.31 99.31 99.31 0.6K
15:31 99.33 99.33 99.33 99.33 1.3K
15:32 99.30 99.33 99.30 99.31 0.6K
15:33 99.30 99.33 99.30 99.31 2.6K
15:34 99.36 99.36 99.26 99.26 2.4K
15:36 99.24 99.25 99.24 99.25 2.0K
15:37 99.25 99.30 99.23 99.26 2.7K
15:38 99.24 99.24 99.24 99.24 0.9K
15:39 99.30 99.30 99.22 99.22 3.0K
15:40 99.25 99.27 99.24 99.24 3.2K
15:41 99.26 99.26 99.21 99.21 2.6K
15:42 99.17 99.22 99.17 99.22 2.2K
15:43 99.23 99.28 99.23 99.24 0.7K
15:44 99.24 99.28 99.22 99.22 1.1K
15:45 99.23 99.26 99.16 99.16 2.7K
15:46 99.18 99.30 99.18 99.30 7.4K
15:47 99.30 99.35 99.30 99.35 4.7K
15:48 99.36 99.39 99.34 99.39 4.5K
15:49 99.37 99.38 99.35 99.35 6.5K
15:50 99.36 99.40 99.36 99.39 4.7K
15:51 99.39 99.42 99.39 99.42 3.1K
15:52 99.44 99.47 99.44 99.47 3.2K
15:53 99.45 99.46 99.42 99.44 4.4K
15:54 99.42 99.42 99.36 99.36 8.8K
15:55 99.36 99.44 99.36 99.44 6.6K
15:56 99.32 99.36 99.32 99.36 6.8K
15:57 99.36 99.36 99.27 99.29 6.2K
15:58 99.28 99.30 99.27 99.29 13.9K
15:59 99.24 99.32 99.23 99.32 105.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음