DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 102.22 102.22 102.21 102.21 6.0K
09:31 102.11 102.11 102.08 102.08 2.5K
09:32 102.08 102.08 102.04 102.04 3.0K
09:35 101.92 101.92 101.92 101.92 0.6K
09:36 101.91 101.91 101.91 101.91 0.3K
09:37 101.91 102.55 101.91 102.55 8.3K
09:39 102.76 102.76 102.76 102.76 0.1K
09:40 102.69 102.87 102.69 102.86 13.9K
09:41 102.62 102.62 102.34 102.34 4.0K
09:42 102.22 102.22 101.85 101.85 3.4K
09:43 102.08 102.08 102.08 102.08 0.9K
09:44 102.09 102.20 102.07 102.20 1.7K
09:45 102.14 102.53 102.14 102.40 2.0K
09:46 102.48 102.53 102.23 102.53 2.3K
09:47 102.56 102.60 102.40 102.47 2.6K
09:48 102.47 102.78 102.47 102.78 20.1K
09:49 102.79 102.79 102.48 102.48 2.6K
09:50 102.77 102.77 102.62 102.62 1.5K
09:51 102.62 102.84 102.62 102.84 2.8K
09:52 102.81 102.90 102.81 102.90 13.6K
09:53 102.74 102.78 102.74 102.78 10.9K
09:54 102.75 102.75 102.15 102.15 12.7K
09:55 102.25 102.39 102.21 102.21 3.9K
09:56 102.32 102.90 102.32 102.90 9.0K
09:59 102.82 102.91 102.65 102.86 13.6K
10:00 103.20 103.20 102.74 102.74 10.8K
10:01 102.52 102.67 102.52 102.65 6.3K
10:02 102.66 102.77 102.64 102.77 12.1K
10:04 103.08 103.17 103.02 103.09 6.1K
10:05 103.06 103.23 103.06 103.18 1.8K
10:06 103.19 103.32 103.19 103.32 3.8K
10:07 103.52 103.52 103.34 103.37 1.7K
10:08 103.33 103.50 103.33 103.50 1.2K
10:09 103.64 103.64 103.64 103.64 1.4K
10:10 103.63 103.63 103.50 103.50 3.9K
10:11 103.62 103.62 103.62 103.62 0.4K
10:12 103.67 103.69 103.67 103.69 6.7K
10:13 103.79 103.79 103.79 103.79 1.2K
10:15 103.89 103.96 103.89 103.96 1.0K
10:16 104.00 104.17 104.00 104.17 1.2K
10:17 103.95 104.19 103.94 104.19 3.1K
10:18 104.32 104.36 104.32 104.36 0.8K
10:19 104.38 104.50 104.38 104.41 1.0K
10:20 104.53 104.53 104.38 104.38 4.7K
10:22 104.51 104.69 104.51 104.69 4.3K
10:23 104.88 104.90 104.69 104.90 0.7K
10:24 104.90 104.90 104.68 104.68 6.4K
10:25 104.49 104.69 104.42 104.44 11.6K
10:26 104.35 104.35 104.13 104.13 10.1K
10:27 104.09 104.09 103.97 103.97 2.3K
10:28 103.98 103.98 103.98 103.98 0.5K
10:29 104.12 104.34 104.12 104.23 6.4K
10:31 104.24 104.34 104.18 104.18 6.5K
10:32 104.32 104.32 104.32 104.32 0.3K
10:33 104.36 104.38 104.36 104.38 4.9K
10:36 104.59 104.59 104.59 104.59 2.1K
10:37 104.53 104.68 104.53 104.68 2.1K
10:38 104.75 104.75 104.75 104.75 2.8K
10:39 104.43 104.55 104.43 104.55 2.8K
10:40 104.52 104.52 104.52 104.52 1.0K
10:41 104.47 104.52 104.47 104.47 1.2K
10:42 104.70 104.70 104.63 104.63 1.3K
10:43 104.73 104.81 104.73 104.81 2.0K
10:44 104.99 104.99 104.99 104.99 1.3K
10:45 105.11 105.11 105.11 105.11 1.6K
10:46 105.17 105.17 105.17 105.17 3.6K
10:48 105.12 105.12 104.91 104.92 9.3K
10:49 104.93 104.96 104.90 104.96 2.5K
10:50 104.95 104.95 104.95 104.95 0.8K
10:51 104.92 104.95 104.92 104.95 1.1K
10:52 105.21 105.21 105.21 105.21 1.7K
10:53 105.21 105.21 105.21 105.21 0.8K
10:55 105.20 105.20 105.20 105.20 1.5K
10:56 104.92 104.99 104.92 104.99 7.0K
10:57 104.84 104.84 104.84 104.84 5.0K
10:58 104.86 104.86 104.86 104.86 1.3K
10:59 104.99 105.11 104.99 105.11 1.8K
11:00 105.02 105.20 105.02 105.20 10.3K
11:02 105.00 105.15 105.00 105.15 11.9K
11:03 105.34 105.34 104.98 105.00 13.5K
11:05 104.89 105.02 104.89 105.02 2.4K
11:06 105.49 105.49 105.49 105.49 1.8K
11:07 105.37 105.37 105.37 105.37 2.4K
11:08 105.24 105.58 105.24 105.58 4.5K
11:10 105.18 105.18 105.18 105.18 2.1K
11:11 105.02 105.21 105.02 105.21 1.5K
11:12 105.21 105.21 105.21 105.21 2.0K
11:14 105.16 105.16 105.16 105.16 0.6K
11:15 105.27 105.27 105.21 105.21 1.8K
11:16 105.30 105.30 105.10 105.10 1.2K
11:17 105.15 105.22 105.15 105.22 3.8K
11:18 105.29 105.29 105.14 105.22 1.8K
11:20 105.23 105.23 105.23 105.23 1.3K
11:21 105.28 105.28 105.28 105.28 0.5K
11:22 105.50 105.50 105.30 105.32 1.0K
11:23 105.33 105.33 105.33 105.33 0.4K
11:24 105.11 105.11 105.11 105.11 3.3K
11:25 105.01 105.01 105.01 105.01 1.5K
11:28 105.21 105.21 105.21 105.21 1.4K
11:29 105.30 105.30 105.30 105.30 0.7K
11:31 105.47 105.47 105.44 105.45 2.3K
11:32 105.45 105.45 105.45 105.45 0.6K
11:33 105.55 105.55 105.55 105.55 0.8K
11:34 105.45 105.45 105.45 105.45 1.7K
11:35 105.40 105.40 105.40 105.40 1.0K
11:36 105.56 105.56 105.56 105.56 1.3K
11:38 105.65 105.65 105.65 105.65 0.5K
11:39 105.67 105.67 105.67 105.67 1.3K
11:40 105.70 105.70 105.70 105.70 0.4K
11:41 105.78 105.83 105.78 105.83 0.7K
11:42 105.78 105.94 105.78 105.94 2.2K
11:44 105.99 105.99 105.99 105.99 1.2K
11:45 105.93 105.98 105.93 105.98 11.8K
11:46 106.04 106.05 106.04 106.05 2.6K
11:47 105.96 106.02 105.76 105.76 19.5K
11:48 105.72 105.72 105.72 105.72 0.6K
11:49 105.71 105.76 105.71 105.73 0.6K
11:50 105.72 105.72 105.72 105.72 0.3K
11:51 105.84 105.86 105.84 105.86 0.7K
11:52 105.90 106.14 105.90 106.14 5.0K
11:53 106.32 106.32 106.32 106.32 1.5K
11:55 106.28 106.29 106.28 106.29 0.9K
11:56 106.32 106.32 106.23 106.23 1.3K
11:57 106.27 106.37 106.23 106.23 1.3K
11:58 106.23 106.25 106.23 106.25 1.7K
11:59 106.37 106.37 106.23 106.23 0.6K
12:00 106.29 106.29 106.29 106.29 1.1K
12:01 106.13 106.25 106.13 106.25 3.1K
12:02 106.25 106.36 106.25 106.36 4.9K
12:03 106.48 106.48 106.48 106.48 0.8K
12:04 106.62 106.62 106.62 106.62 3.7K
12:05 106.50 106.50 106.34 106.34 3.4K
12:06 106.70 106.72 106.70 106.72 9.2K
12:07 106.88 106.88 106.73 106.73 1.3K
12:08 106.51 106.51 106.46 106.46 3.9K
12:10 106.72 106.76 106.66 106.76 1.7K
12:11 106.67 106.67 106.65 106.67 1.2K
12:12 106.67 106.76 106.49 106.76 2.8K
12:13 106.67 106.76 106.67 106.76 1.2K
12:15 106.77 107.03 106.77 107.03 1.1K
12:16 107.03 107.03 107.03 107.03 2.3K
12:18 107.03 107.03 107.03 107.03 0.4K
12:19 107.09 107.11 107.09 107.11 0.6K
12:20 106.95 106.95 106.95 106.95 2.7K
12:21 106.77 106.95 106.76 106.95 6.6K
12:22 106.92 107.04 106.92 107.04 0.8K
12:23 107.07 107.11 107.07 107.11 0.4K
12:24 107.13 107.13 107.13 107.13 0.6K
12:25 107.08 107.08 107.08 107.08 0.8K
12:27 107.16 107.16 107.16 107.16 0.7K
12:28 107.34 107.34 107.20 107.20 0.7K
12:29 107.22 107.32 107.19 107.32 3.7K
12:30 107.31 107.32 107.23 107.23 2.3K
12:31 107.23 107.32 107.23 107.32 1.5K
12:32 107.25 107.25 107.25 107.25 0.4K
12:33 107.31 107.33 107.31 107.33 1.9K
12:34 107.48 107.48 107.46 107.46 0.9K
12:35 107.46 107.50 107.45 107.50 4.9K
12:36 107.27 107.37 107.27 107.37 11.8K
12:39 107.58 107.58 107.44 107.45 0.8K
12:40 107.19 107.20 107.19 107.20 2.6K
12:41 106.96 106.96 106.87 106.92 7.2K
12:42 106.92 107.01 106.92 106.98 8.0K
12:44 107.01 107.01 107.01 107.01 0.5K
12:45 107.07 107.07 107.07 107.07 1.1K
12:46 106.82 106.82 106.82 106.82 9.2K
12:47 106.82 106.82 106.82 106.82 4.2K
12:49 106.48 106.48 106.40 106.40 16.2K
12:50 106.33 106.33 106.31 106.31 1.6K
12:51 106.31 106.31 106.31 106.31 0.5K
12:52 106.40 106.59 106.40 106.59 2.7K
12:53 106.55 106.55 106.55 106.55 4.3K
12:54 106.34 106.34 106.34 106.34 0.2K
12:55 106.34 106.35 106.34 106.35 1.0K
12:56 106.25 106.25 106.25 106.25 1.7K
12:57 106.08 106.08 105.96 105.96 1.7K
12:58 106.07 106.07 106.06 106.06 1.0K
12:59 106.26 106.26 106.26 106.26 0.5K
13:00 106.06 106.06 106.06 106.06 11.1K
13:02 105.80 105.81 105.80 105.81 0.8K
13:03 105.76 105.76 105.76 105.76 0.4K
13:04 105.94 105.94 105.94 105.94 1.3K
13:05 105.73 105.73 105.73 105.73 0.4K
13:06 105.56 105.78 105.56 105.78 1.4K
13:07 105.73 105.73 105.70 105.70 0.8K
13:08 105.83 105.83 105.83 105.83 0.7K
13:09 105.99 105.99 105.93 105.94 2.5K
13:14 105.92 105.92 105.92 105.92 1.1K
13:15 105.92 105.92 105.92 105.92 0.1K
13:16 105.92 105.92 105.92 105.92 0.8K
13:17 105.99 105.99 105.99 105.99 0.6K
13:18 105.88 105.88 105.88 105.88 0.6K
13:20 105.70 105.70 105.70 105.70 3.0K
13:21 105.78 105.78 105.78 105.78 2.1K
13:23 105.93 106.08 105.93 106.08 1.6K
13:24 106.12 106.12 106.11 106.11 0.8K
13:25 106.10 106.10 106.10 106.10 2.5K
13:29 105.97 105.97 105.97 105.97 1.1K
13:30 106.06 106.06 106.06 106.06 1.9K
13:31 106.10 106.10 106.10 106.10 0.4K
13:32 106.19 106.19 106.19 106.19 1.1K
13:34 105.97 105.97 105.88 105.96 8.9K
13:35 105.96 105.96 105.96 105.96 0.7K
13:36 105.95 105.95 105.95 105.95 0.7K
13:37 105.92 105.92 105.92 105.92 0.6K
13:38 105.98 106.02 105.98 106.02 1.1K
13:39 105.98 105.98 105.98 105.98 0.4K
13:40 106.22 106.22 106.22 106.22 1.3K
13:41 106.22 106.22 106.22 106.22 2.3K
13:44 106.32 106.32 106.20 106.20 1.3K
13:46 106.34 106.34 106.25 106.31 1.8K
13:47 106.28 106.52 106.28 106.52 4.2K
13:48 106.54 106.62 106.54 106.62 1.4K
13:49 106.84 106.84 106.55 106.55 1.2K
13:51 106.70 106.76 106.70 106.76 0.8K
13:52 106.69 106.69 106.69 106.69 0.5K
13:53 106.69 106.69 106.69 106.69 0.7K
13:55 106.49 106.49 106.49 106.49 6.8K
13:56 106.49 106.50 106.49 106.50 0.5K
13:58 106.65 106.65 106.48 106.48 0.8K
13:59 106.63 106.64 106.63 106.64 2.3K
14:00 106.74 106.74 106.50 106.50 3.9K
14:02 106.50 106.50 106.48 106.49 4.2K
14:03 106.48 106.48 106.47 106.47 2.4K
14:04 106.47 106.47 106.33 106.36 7.3K
14:07 106.32 106.32 106.32 106.32 0.5K
14:09 106.30 106.38 106.30 106.33 2.5K
14:10 106.33 106.33 106.33 106.33 1.7K
14:11 106.44 106.45 106.44 106.45 0.8K
14:12 106.45 106.45 106.39 106.39 1.8K
14:14 106.45 106.45 106.45 106.45 0.5K
14:15 106.45 106.46 106.45 106.46 2.3K
14:16 106.52 106.52 106.49 106.49 0.5K
14:17 106.52 106.52 106.44 106.44 0.3K
14:18 106.36 106.51 106.36 106.51 39.5K
14:19 106.55 106.55 106.55 106.55 0.3K
14:20 106.51 106.51 106.28 106.28 14.8K
14:21 106.10 106.10 105.98 105.98 2.0K
14:22 106.14 106.14 106.14 106.14 0.4K
14:23 106.09 106.09 106.04 106.05 4.6K
14:24 106.05 106.05 106.05 106.05 3.8K
14:26 106.24 106.27 106.24 106.26 2.1K
14:27 106.26 106.46 106.26 106.40 4.1K
14:28 106.40 106.40 106.30 106.33 4.8K
14:29 106.33 106.33 106.33 106.33 0.5K
14:30 106.27 106.38 106.24 106.24 4.7K
14:32 106.36 106.36 106.23 106.36 5.0K
14:33 106.36 106.36 106.36 106.36 0.2K
14:34 106.36 106.36 106.36 106.36 0.7K
14:35 106.27 106.37 106.27 106.37 1.0K
14:36 106.37 106.37 106.37 106.37 7.9K
14:37 106.37 106.37 106.37 106.37 1.3K
14:40 106.38 106.38 106.28 106.28 8.1K
14:41 106.36 106.36 106.35 106.35 5.6K
14:42 106.37 106.37 106.37 106.37 0.3K
14:43 106.37 106.37 106.37 106.37 0.9K
14:44 106.38 106.38 106.38 106.38 2.0K
14:45 106.38 106.38 106.22 106.26 6.2K
14:46 106.27 106.27 106.27 106.27 0.8K
14:47 106.24 106.26 106.24 106.25 3.2K
14:48 106.25 106.26 106.25 106.26 1.3K
14:49 106.25 106.25 106.25 106.25 0.8K
14:50 106.27 106.27 106.20 106.22 3.7K
14:51 106.18 106.18 106.17 106.17 0.9K
14:52 106.16 106.22 106.16 106.18 1.8K
14:53 106.16 106.18 106.16 106.18 1.5K
14:54 106.18 106.18 106.14 106.14 1.2K
14:57 106.17 106.17 106.16 106.17 1.0K
14:58 106.20 106.24 106.16 106.24 8.8K
14:59 106.35 106.35 106.23 106.23 5.9K
15:00 106.24 106.26 106.21 106.21 2.3K
15:03 106.22 106.22 106.18 106.21 2.5K
15:04 106.27 106.27 106.25 106.25 1.6K
15:06 106.25 106.25 106.25 106.25 0.8K
15:07 106.23 106.30 106.23 106.30 2.6K
15:09 106.20 106.20 106.14 106.14 5.6K
15:10 106.25 106.25 106.25 106.25 2.3K
15:11 106.22 106.22 106.15 106.15 5.9K
15:12 106.11 106.11 106.11 106.11 1.6K
15:13 106.11 106.11 106.11 106.11 0.5K
15:14 106.06 106.06 106.06 106.06 2.0K
15:15 106.13 106.13 106.13 106.13 1.2K
15:16 106.17 106.17 106.17 106.17 1.9K
15:18 106.25 106.28 106.25 106.28 2.0K
15:19 106.35 106.35 106.35 106.35 1.6K
15:20 106.30 106.32 106.20 106.20 3.4K
15:21 106.22 106.22 106.13 106.13 5.0K
15:22 106.12 106.18 106.12 106.18 3.8K
15:23 106.18 106.18 106.18 106.18 0.1K
15:24 106.16 106.20 106.16 106.18 3.7K
15:25 106.15 106.15 106.14 106.14 0.4K
15:26 106.15 106.15 106.15 106.15 0.7K
15:27 106.08 106.08 105.99 105.99 4.7K
15:28 105.99 105.99 105.99 105.99 1.5K
15:29 105.88 105.88 105.88 105.88 1.1K
15:30 105.88 105.91 105.88 105.91 6.8K
15:32 105.90 105.90 105.86 105.86 5.6K
15:33 105.86 105.86 105.86 105.86 3.5K
15:34 105.92 105.92 105.83 105.83 2.1K
15:35 105.78 105.78 105.78 105.78 0.4K
15:36 105.81 105.81 105.65 105.65 4.8K
15:37 105.65 105.65 105.63 105.63 1.2K
15:38 105.67 105.67 105.60 105.60 3.8K
15:39 105.61 105.62 105.61 105.61 2.0K
15:40 105.62 105.73 105.62 105.71 9.9K
15:41 105.82 105.82 105.82 105.82 2.1K
15:42 105.89 106.02 105.89 106.02 2.1K
15:43 105.98 105.99 105.98 105.99 1.6K
15:44 105.95 105.95 105.90 105.90 6.0K
15:45 105.87 105.87 105.86 105.86 2.6K
15:46 105.86 106.03 105.85 106.03 9.2K
15:47 106.22 106.22 106.21 106.21 0.6K
15:48 106.35 106.35 106.34 106.34 1.1K
15:49 106.24 106.40 106.24 106.24 10.4K
15:50 106.19 106.19 106.10 106.10 3.7K
15:51 106.10 106.11 106.05 106.05 2.6K
15:52 105.97 106.07 105.95 106.07 5.7K
15:53 106.02 106.05 105.99 106.02 7.4K
15:54 106.07 106.07 106.01 106.01 4.0K
15:55 106.00 106.00 105.85 105.96 13.3K
15:56 105.96 105.96 105.88 105.91 10.6K
15:57 105.91 105.91 105.82 105.87 11.7K
15:58 105.87 105.87 105.74 105.77 41.7K
15:59 105.72 105.78 105.61 105.61 181.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음