DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 100.65 100.65 100.47 100.56 6.8K
09:31 100.56 100.56 100.53 100.53 0.4K
09:32 100.53 100.53 100.53 100.53 0.9K
09:34 100.78 100.78 100.78 100.78 0.9K
09:35 100.99 100.99 100.99 100.99 0.3K
09:38 100.99 100.99 100.99 100.99 0.5K
09:39 100.99 100.99 100.99 100.99 1.8K
09:43 101.46 102.00 101.46 102.00 2.7K
09:44 101.55 101.55 101.55 101.55 0.6K
09:45 101.55 101.55 101.54 101.54 5.4K
09:46 101.54 101.54 101.54 101.54 0.6K
09:47 101.47 101.47 100.88 100.88 5.3K
09:48 100.88 100.88 100.88 100.88 1.9K
09:49 101.01 101.14 101.01 101.14 2.1K
09:50 100.78 100.78 100.78 100.78 0.4K
09:52 100.99 100.99 100.77 100.77 0.6K
09:53 101.21 101.25 100.96 100.96 2.4K
09:54 101.06 101.06 101.01 101.01 1.5K
09:56 101.24 101.24 101.24 101.24 0.8K
09:57 101.28 101.28 101.28 101.28 0.7K
09:59 101.22 101.22 101.22 101.22 0.2K
10:00 101.22 101.22 101.22 101.22 1.2K
10:01 101.00 101.00 101.00 101.00 1.3K
10:02 101.18 101.18 101.18 101.18 1.2K
10:03 101.05 101.05 101.05 101.05 1.6K
10:05 101.17 101.18 101.17 101.18 1.6K
10:06 101.16 101.16 101.16 101.16 2.2K
10:07 101.17 101.17 101.17 101.17 0.7K
10:09 101.31 101.33 101.29 101.29 2.0K
10:10 101.25 101.36 101.25 101.36 3.1K
10:15 101.35 101.35 101.30 101.30 2.2K
10:16 101.43 101.43 101.43 101.43 1.1K
10:17 101.19 101.20 101.19 101.20 2.8K
10:19 100.91 100.91 100.87 100.87 1.9K
10:20 100.97 101.06 100.97 101.06 1.2K
10:21 101.09 101.09 101.09 101.09 0.7K
10:22 101.16 101.16 101.16 101.16 0.3K
10:23 101.21 101.21 101.10 101.10 1.6K
10:24 101.05 101.05 100.95 100.95 2.3K
10:25 100.93 100.93 100.93 100.93 1.3K
10:26 101.01 101.01 100.99 100.99 1.1K
10:29 100.90 100.90 100.90 100.90 1.4K
10:32 100.99 100.99 100.99 100.99 1.1K
10:36 100.85 100.85 100.85 100.85 1.6K
10:39 100.87 100.87 100.87 100.87 1.8K
10:41 100.81 100.92 100.81 100.92 0.5K
10:42 100.92 101.04 100.92 101.04 5.8K
10:47 101.06 101.06 101.06 101.06 0.9K
10:49 100.81 100.81 100.81 100.81 2.8K
10:52 100.80 100.80 100.80 100.80 0.4K
10:54 100.83 100.83 100.83 100.83 1.6K
10:55 100.83 100.83 100.83 100.83 1.1K
10:56 100.84 100.84 100.84 100.84 0.1K
10:57 100.76 100.77 100.76 100.77 1.8K
10:58 100.71 100.71 100.71 100.71 0.7K
10:59 100.81 100.81 100.72 100.72 1.2K
11:00 100.82 100.82 100.82 100.82 1.2K
11:01 100.83 100.83 100.83 100.83 1.1K
11:02 100.94 100.94 100.94 100.94 2.9K
11:09 100.70 100.70 100.70 100.70 1.2K
11:10 100.64 100.72 100.64 100.72 1.9K
11:11 100.75 100.75 100.75 100.75 0.6K
11:12 100.69 100.69 100.69 100.69 0.8K
11:15 100.70 100.75 100.70 100.75 0.8K
11:16 100.70 100.70 100.70 100.70 0.8K
11:17 100.70 100.70 100.70 100.70 0.2K
11:18 100.70 100.70 100.70 100.70 0.4K
11:20 100.83 100.83 100.73 100.73 0.9K
11:22 100.69 100.71 100.69 100.71 0.4K
11:23 100.61 100.63 100.61 100.63 0.6K
11:24 100.62 100.81 100.62 100.81 2.0K
11:26 100.81 100.81 100.81 100.81 1.1K
11:27 100.81 100.81 100.81 100.81 1.1K
11:29 100.78 100.79 100.76 100.76 6.7K
11:30 100.79 100.79 100.79 100.79 0.9K
11:32 100.77 100.77 100.77 100.77 1.1K
11:33 100.79 100.84 100.79 100.81 3.1K
11:37 100.91 100.91 100.91 100.91 0.5K
11:40 100.91 100.91 100.91 100.91 2.2K
11:42 100.78 100.78 100.75 100.75 3.7K
11:45 100.71 100.71 100.46 100.46 0.7K
11:46 100.57 100.57 100.57 100.57 1.4K
11:47 100.60 100.60 100.60 100.60 0.2K
11:48 100.60 100.60 100.60 100.60 0.4K
11:49 100.71 100.71 100.71 100.71 1.8K
11:51 100.61 100.61 100.61 100.61 0.4K
11:52 100.51 100.57 100.51 100.57 0.7K
11:53 100.57 100.62 100.57 100.60 0.7K
11:54 100.60 100.60 100.60 100.60 1.2K
11:55 100.63 100.63 100.63 100.63 0.3K
11:57 100.63 100.63 100.60 100.60 2.7K
11:59 100.57 100.57 100.57 100.57 2.5K
12:04 100.55 100.55 100.55 100.55 0.3K
12:06 100.58 100.58 100.58 100.58 0.7K
12:07 100.58 100.58 100.52 100.52 0.5K
12:08 100.56 100.56 100.56 100.56 0.6K
12:09 100.56 100.56 100.52 100.52 1.3K
12:10 100.51 100.51 100.49 100.49 1.2K
12:12 100.60 100.60 100.49 100.49 0.5K
12:14 100.54 100.54 100.48 100.48 0.4K
12:15 100.48 100.57 100.48 100.57 6.4K
12:16 100.58 100.65 100.58 100.65 1.9K
12:17 100.65 100.68 100.65 100.68 1.4K
12:18 100.71 100.86 100.71 100.86 1.2K
12:19 100.95 100.95 100.95 100.95 1.1K
12:20 100.95 100.95 100.95 100.95 0.2K
12:22 100.86 100.86 100.86 100.86 0.5K
12:23 100.87 100.87 100.87 100.87 0.3K
12:25 100.87 100.87 100.79 100.79 1.8K
12:29 100.79 100.79 100.79 100.79 1.1K
12:31 100.87 100.88 100.87 100.88 2.8K
12:33 100.95 100.95 100.95 100.95 1.9K
12:40 100.99 100.99 100.99 100.99 0.4K
12:41 100.93 100.93 100.93 100.93 1.1K
12:43 100.95 100.95 100.95 100.95 1.0K
12:45 100.95 100.95 100.95 100.95 1.2K
12:46 100.96 100.97 100.96 100.97 0.4K
12:47 100.90 100.97 100.90 100.97 1.6K
12:50 100.99 101.04 100.99 101.04 2.5K
12:51 101.05 101.05 101.05 101.05 2.4K
12:52 101.10 101.10 101.10 101.10 0.8K
12:54 101.07 101.10 101.07 101.10 3.9K
12:55 101.08 101.08 101.08 101.08 0.9K
12:57 101.12 101.15 101.12 101.15 0.5K
12:58 101.10 101.15 101.10 101.15 0.6K
12:59 101.10 101.10 101.10 101.10 0.4K
13:00 101.02 101.04 101.02 101.04 2.2K
13:01 100.96 100.96 100.96 100.96 0.3K
13:02 100.96 100.97 100.96 100.97 0.4K
13:04 100.99 100.99 100.99 100.99 0.4K
13:06 100.99 100.99 100.99 100.99 1.4K
13:08 100.99 100.99 100.99 100.99 0.8K
13:09 100.97 100.97 100.97 100.97 2.2K
13:15 100.91 100.91 100.83 100.83 1.0K
13:16 100.80 100.80 100.80 100.80 0.6K
13:18 100.89 100.89 100.89 100.89 1.4K
13:22 100.79 100.79 100.79 100.79 0.2K
13:23 100.84 100.84 100.78 100.84 1.9K
13:24 100.83 100.83 100.83 100.83 0.3K
13:25 100.78 100.78 100.78 100.78 0.4K
13:27 100.86 100.86 100.86 100.86 0.3K
13:28 100.83 100.89 100.83 100.83 2.7K
13:29 100.87 100.87 100.86 100.86 2.3K
13:31 100.89 100.89 100.89 100.89 1.4K
13:33 100.94 101.05 100.94 101.05 1.3K
13:34 100.99 101.06 100.99 101.06 1.1K
13:35 101.02 101.02 101.02 101.02 0.2K
13:37 101.10 101.10 101.10 101.10 1.1K
13:39 101.08 101.08 101.08 101.08 0.1K
13:40 101.14 101.14 101.14 101.14 1.0K
13:41 101.22 101.24 101.20 101.24 2.1K
13:42 101.31 101.32 101.31 101.32 1.4K
13:43 101.34 101.34 101.34 101.34 0.4K
13:45 101.28 101.28 101.28 101.28 0.4K
13:48 101.24 101.24 101.24 101.24 2.4K
13:51 101.29 101.29 101.29 101.29 0.6K
13:52 101.32 101.32 101.32 101.32 1.4K
13:55 101.26 101.26 101.22 101.22 4.2K
13:56 101.17 101.17 101.17 101.17 0.5K
13:57 101.17 101.17 101.17 101.17 1.3K
13:59 101.17 101.26 101.17 101.26 2.7K
14:00 101.27 101.27 101.27 101.27 0.7K
14:02 101.29 101.29 101.20 101.20 1.6K
14:03 101.26 101.26 101.26 101.26 1.2K
14:05 101.26 101.26 101.26 101.26 2.1K
14:09 101.03 101.09 101.03 101.09 2.7K
14:10 101.10 101.15 101.10 101.15 2.0K
14:12 101.19 101.19 101.19 101.19 0.7K
14:15 101.18 101.18 101.18 101.18 0.3K
14:16 101.32 101.32 101.29 101.29 2.3K
14:17 101.30 101.36 101.30 101.36 0.6K
14:18 101.34 101.34 101.26 101.26 2.4K
14:20 101.24 101.34 101.24 101.34 1.6K
14:22 101.25 101.34 101.25 101.34 3.1K
14:26 101.34 101.34 101.34 101.34 1.1K
14:29 101.32 101.32 101.32 101.32 0.8K
14:30 101.32 101.35 101.32 101.35 1.1K
14:32 101.39 101.42 101.39 101.42 2.9K
14:34 101.51 101.51 101.49 101.51 4.9K
14:35 101.43 101.43 101.39 101.39 1.0K
14:36 101.40 101.40 101.27 101.27 1.4K
14:37 101.27 101.28 101.27 101.28 1.2K
14:38 101.31 101.31 101.31 101.31 1.5K
14:40 101.31 101.38 101.31 101.37 4.7K
14:42 101.38 101.38 101.38 101.38 0.4K
14:43 101.33 101.33 101.33 101.33 0.8K
14:44 101.42 101.42 101.42 101.42 0.9K
14:45 101.45 101.45 101.43 101.43 1.5K
14:46 101.38 101.38 101.38 101.38 1.6K
14:48 101.36 101.36 101.27 101.27 2.7K
14:49 101.26 101.30 101.26 101.30 2.1K
14:50 101.24 101.24 101.09 101.09 3.9K
14:51 101.17 101.17 101.17 101.17 2.1K
14:52 101.30 101.30 101.30 101.30 0.5K
14:53 101.22 101.22 101.22 101.22 0.8K
14:54 101.31 101.31 101.27 101.27 1.5K
14:55 101.24 101.24 101.16 101.16 0.7K
14:56 101.14 101.16 101.08 101.08 3.5K
14:58 101.06 101.06 101.06 101.06 1.1K
14:59 101.06 101.10 101.04 101.04 3.2K
15:00 100.99 100.99 100.99 100.99 0.3K
15:01 100.99 101.00 100.94 100.98 2.3K
15:02 100.98 100.98 100.98 100.98 1.8K
15:03 100.99 100.99 100.98 100.98 1.4K
15:04 100.84 100.90 100.84 100.86 1.6K
15:05 100.91 100.91 100.77 100.77 2.1K
15:06 100.78 100.78 100.78 100.78 0.6K
15:07 100.88 100.96 100.88 100.96 2.4K
15:08 100.85 100.85 100.85 100.85 0.3K
15:09 101.00 101.06 101.00 101.06 4.3K
15:10 100.92 100.92 100.91 100.91 0.9K
15:11 100.92 101.07 100.92 101.07 0.6K
15:12 101.02 101.02 101.02 101.02 15.1K
15:13 101.02 101.02 101.02 101.02 2.1K
15:14 101.09 101.10 101.02 101.02 6.5K
15:15 100.86 100.86 100.86 100.86 0.5K
15:16 100.79 100.79 100.70 100.70 1.0K
15:17 100.67 100.67 100.67 100.67 0.3K
15:18 100.81 100.81 100.81 100.81 1.4K
15:19 100.68 100.68 100.68 100.68 1.0K
15:20 100.81 100.81 100.81 100.81 1.6K
15:21 100.92 100.92 100.92 100.92 0.3K
15:22 100.90 100.91 100.90 100.91 0.5K
15:23 100.92 100.92 100.92 100.92 1.4K
15:24 100.83 100.98 100.83 100.98 1.5K
15:25 100.97 100.97 100.86 100.86 1.1K
15:26 100.85 100.85 100.80 100.80 2.2K
15:27 100.79 100.79 100.79 100.79 0.8K
15:28 100.77 100.77 100.73 100.73 1.6K
15:29 100.77 100.77 100.66 100.77 2.9K
15:30 100.73 100.78 100.72 100.78 4.5K
15:32 100.68 100.68 100.64 100.64 0.7K
15:33 100.68 100.75 100.68 100.75 4.7K
15:34 100.68 100.68 100.68 100.68 1.3K
15:35 100.77 100.77 100.77 100.77 1.2K
15:36 100.73 100.73 100.73 100.73 1.2K
15:37 100.65 100.65 100.65 100.65 1.5K
15:38 100.70 100.70 100.70 100.70 1.2K
15:39 100.76 100.76 100.68 100.68 1.3K
15:40 100.71 100.72 100.70 100.70 5.2K
15:42 100.74 100.74 100.74 100.74 4.0K
15:45 100.85 100.87 100.85 100.87 3.1K
15:46 100.91 100.91 100.91 100.91 2.5K
15:47 100.93 100.94 100.88 100.88 5.3K
15:48 100.96 100.96 100.94 100.94 1.3K
15:49 100.95 100.95 100.84 100.94 4.1K
15:50 100.93 101.00 100.93 101.00 2.9K
15:51 101.00 101.00 100.89 100.96 9.7K
15:52 100.96 100.96 100.96 100.96 4.5K
15:53 100.93 100.98 100.93 100.93 3.6K
15:54 100.99 100.99 100.92 100.99 5.0K
15:55 100.97 101.06 100.95 101.05 7.3K
15:56 101.11 101.30 101.07 101.30 10.9K
15:57 101.26 101.38 101.26 101.33 9.4K
15:58 101.36 101.38 101.25 101.31 35.9K
15:59 101.42 101.48 101.36 101.41 125.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음