DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
114.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 106.18 106.18 106.18 106.18 8.9K
09:32 106.73 106.78 106.73 106.78 1.3K
09:34 107.08 107.08 106.84 106.84 1.0K
09:36 106.53 106.53 106.53 106.53 0.2K
09:37 106.86 106.86 106.86 106.86 0.3K
09:39 106.87 106.87 106.87 106.87 1.2K
09:40 106.94 106.94 106.94 106.94 1.1K
09:41 106.69 106.69 106.69 106.69 0.3K
09:42 106.76 106.76 106.76 106.76 0.2K
09:43 106.93 106.93 106.88 106.88 1.2K
09:45 106.84 106.84 106.84 106.84 0.9K
09:47 106.41 106.41 106.41 106.41 1.2K
09:48 106.34 106.34 106.34 106.34 0.1K
09:49 106.57 106.81 106.57 106.81 0.8K
09:50 106.58 106.58 106.58 106.58 0.6K
09:51 106.19 106.32 106.19 106.32 3.8K
09:56 106.47 106.54 106.42 106.42 7.3K
09:59 106.55 106.67 106.54 106.67 1.0K
10:00 106.61 106.61 106.54 106.54 1.9K
10:01 106.64 106.80 106.64 106.78 2.3K
10:03 106.66 106.66 106.61 106.61 2.7K
10:04 106.87 106.87 106.87 106.87 0.3K
10:05 106.78 106.78 106.77 106.77 0.7K
10:06 106.79 106.79 106.66 106.66 12.8K
10:07 106.48 106.48 106.48 106.48 0.6K
10:08 106.37 106.37 106.36 106.36 0.7K
10:09 106.38 106.38 106.36 106.36 1.7K
10:10 106.46 106.46 106.46 106.46 0.4K
10:11 106.46 106.46 106.43 106.43 2.1K
10:13 106.47 106.63 106.47 106.63 2.1K
10:14 106.59 106.59 106.59 106.59 3.5K
10:16 106.62 106.68 106.55 106.55 3.1K
10:17 106.53 106.53 106.53 106.53 1.3K
10:18 106.80 106.80 106.80 106.80 0.6K
10:19 106.71 106.71 106.66 106.66 0.7K
10:20 106.67 106.67 106.67 106.67 0.8K
10:22 106.79 106.79 106.79 106.79 0.8K
10:23 106.80 106.80 106.78 106.78 2.6K
10:24 106.70 106.70 106.70 106.70 0.5K
10:25 106.78 106.78 106.78 106.78 0.6K
10:26 106.79 106.99 106.79 106.99 2.7K
10:27 106.99 106.99 106.89 106.89 1.5K
10:28 106.99 106.99 106.99 106.99 1.6K
10:29 106.70 106.80 106.70 106.80 0.9K
10:30 106.69 106.71 106.69 106.71 3.2K
10:32 106.68 106.68 106.64 106.64 2.4K
10:34 106.79 106.79 106.79 106.79 2.8K
10:37 106.85 106.85 106.85 106.85 0.4K
10:38 106.82 106.92 106.82 106.92 2.6K
10:41 106.82 106.82 106.82 106.82 1.1K
10:42 106.82 106.82 106.82 106.82 0.4K
10:43 106.92 106.95 106.88 106.88 3.4K
10:48 106.91 106.91 106.91 106.91 0.9K
10:49 106.99 106.99 106.99 106.99 2.0K
10:50 106.99 106.99 106.89 106.89 7.3K
10:51 106.90 106.90 106.90 106.90 1.4K
10:54 106.93 106.93 106.92 106.93 1.3K
10:55 106.91 106.98 106.91 106.91 2.6K
10:56 107.00 107.02 106.93 107.01 6.8K
10:57 107.01 107.01 107.01 107.01 1.4K
10:58 107.01 107.01 107.01 107.01 0.6K
10:59 107.01 107.01 107.01 107.01 3.0K
11:02 106.77 106.77 106.77 106.77 0.3K
11:03 106.80 106.85 106.80 106.85 3.2K
11:05 106.67 106.67 106.60 106.60 2.9K
11:09 106.63 106.63 106.53 106.53 6.2K
11:10 106.57 106.57 106.57 106.57 1.1K
11:11 106.54 106.54 106.49 106.49 1.1K
11:13 106.50 106.50 106.50 106.50 1.3K
11:14 106.50 106.50 106.50 106.50 0.1K
11:15 106.50 106.50 106.50 106.50 0.9K
11:16 106.47 106.47 106.40 106.40 3.2K
11:17 106.39 106.39 106.39 106.39 0.8K
11:18 106.32 106.40 106.32 106.32 0.8K
11:19 106.22 106.22 106.22 106.22 2.3K
11:25 106.26 106.30 106.26 106.30 1.5K
11:27 106.39 106.41 106.39 106.41 2.4K
11:28 106.43 106.43 106.43 106.43 3.5K
11:29 106.46 106.46 106.46 106.46 1.7K
11:32 106.49 106.49 106.49 106.49 0.9K
11:34 106.44 106.44 106.44 106.44 1.0K
11:36 106.44 106.47 106.44 106.47 1.8K
11:37 106.57 106.58 106.57 106.58 4.4K
11:40 106.42 106.42 106.42 106.42 0.5K
11:41 106.43 106.43 106.43 106.43 0.5K
11:42 106.37 106.38 106.35 106.38 3.2K
11:43 106.40 106.40 106.40 106.40 1.1K
11:44 106.38 106.38 106.38 106.38 0.5K
11:45 106.38 106.38 106.38 106.38 1.4K
11:46 106.37 106.37 106.37 106.37 7.7K
11:47 106.32 106.32 106.32 106.32 2.8K
11:49 106.54 106.54 106.54 106.54 1.7K
11:51 106.61 106.61 106.54 106.54 2.0K
11:54 106.61 106.61 106.61 106.61 0.3K
11:55 106.57 106.61 106.57 106.57 3.8K
11:56 106.57 106.61 106.57 106.61 0.6K
11:57 106.59 106.59 106.59 106.59 0.3K
11:58 106.60 106.61 106.57 106.57 5.0K
11:59 106.72 106.73 106.71 106.71 5.4K
12:01 106.71 106.71 106.71 106.71 0.2K
12:02 106.72 106.72 106.55 106.55 2.7K
12:03 106.56 106.56 106.56 106.56 1.9K
12:10 106.44 106.44 106.44 106.44 1.3K
12:11 106.56 106.56 106.56 106.56 1.2K
12:13 106.42 106.46 106.40 106.40 1.7K
12:14 106.37 106.37 106.24 106.24 2.2K
12:15 106.24 106.24 106.24 106.24 1.0K
12:16 106.42 106.42 106.42 106.42 0.4K
12:17 106.34 106.34 106.34 106.34 1.4K
12:24 106.38 106.38 106.35 106.35 0.7K
12:26 106.33 106.33 106.33 106.33 0.7K
12:28 106.44 106.47 106.44 106.47 1.3K
12:29 106.47 106.47 106.47 106.47 1.2K
12:30 106.50 106.50 106.50 106.50 4.4K
12:38 106.45 106.45 106.39 106.40 1.5K
12:39 106.39 106.47 106.39 106.47 1.1K
12:40 106.39 106.39 106.39 106.39 1.9K
12:42 106.37 106.37 106.37 106.37 1.2K
12:43 106.32 106.36 106.32 106.36 1.6K
12:44 106.40 106.40 106.35 106.35 0.6K
12:45 106.43 106.43 106.43 106.43 1.7K
12:49 106.38 106.38 106.32 106.32 2.7K
12:50 106.36 106.36 106.36 106.36 0.7K
12:53 106.29 106.29 106.29 106.29 0.2K
12:54 106.29 106.40 106.29 106.40 3.2K
12:55 106.35 106.35 106.33 106.33 4.1K
12:59 106.20 106.20 106.20 106.20 3.4K
13:07 105.84 105.84 105.83 105.83 5.9K
13:12 105.76 105.76 105.76 105.76 1.1K
13:14 105.72 105.72 105.72 105.72 0.3K
13:16 105.75 105.75 105.75 105.75 0.6K
13:17 105.69 105.76 105.69 105.76 1.3K
13:18 105.75 105.75 105.75 105.75 1.4K
13:21 105.78 105.78 105.78 105.78 0.3K
13:22 105.77 105.83 105.77 105.83 0.6K
13:24 105.79 105.83 105.78 105.83 1.5K
13:26 105.79 105.79 105.79 105.79 0.7K
13:27 105.75 105.75 105.75 105.75 2.1K
13:30 105.87 105.87 105.81 105.81 1.7K
13:31 105.90 105.90 105.90 105.90 1.1K
13:33 105.86 105.86 105.86 105.86 3.0K
13:35 105.80 105.80 105.80 105.80 1.6K
13:36 105.76 105.76 105.64 105.64 0.4K
13:38 105.65 105.65 105.65 105.65 0.5K
13:39 105.67 105.78 105.67 105.78 3.9K
13:41 105.82 105.82 105.82 105.82 0.6K
13:45 105.84 105.84 105.84 105.84 11.5K
13:47 105.85 105.85 105.85 105.85 1.4K
13:50 105.78 105.78 105.78 105.78 0.3K
13:51 105.78 105.78 105.78 105.78 3.3K
13:54 105.78 105.78 105.78 105.78 0.6K
13:55 105.78 105.78 105.78 105.78 0.5K
13:56 105.77 105.77 105.77 105.77 0.9K
13:57 105.86 105.86 105.86 105.86 1.3K
13:58 105.85 105.85 105.85 105.85 2.6K
13:59 105.87 105.87 105.87 105.87 0.8K
14:00 105.92 105.92 105.91 105.91 1.1K
14:02 105.93 105.93 105.93 105.93 0.5K
14:03 105.90 105.90 105.90 105.90 0.5K
14:04 105.92 105.92 105.92 105.92 1.2K
14:08 105.95 105.95 105.92 105.92 2.6K
14:09 106.04 106.04 106.04 106.04 4.6K
14:12 106.08 106.08 106.08 106.08 0.6K
14:14 106.05 106.05 106.05 106.05 1.7K
14:17 105.96 105.96 105.96 105.96 2.3K
14:18 105.94 105.94 105.94 105.94 0.9K
14:19 105.95 105.96 105.94 105.94 2.3K
14:20 105.90 105.90 105.90 105.90 0.5K
14:22 105.91 105.91 105.91 105.91 4.3K
14:23 105.91 105.91 105.91 105.91 4.6K
14:24 105.91 105.91 105.90 105.90 7.5K
14:25 105.91 105.92 105.91 105.92 5.2K
14:26 105.92 105.92 105.90 105.92 6.8K
14:27 105.96 105.99 105.96 105.99 2.2K
14:28 106.01 106.05 106.00 106.00 8.6K
14:29 106.00 106.00 105.99 106.00 6.7K
14:30 106.02 106.02 106.02 106.02 5.9K
14:31 106.01 106.08 106.01 106.01 4.1K
14:32 106.01 106.08 106.01 106.02 5.7K
14:33 106.08 106.19 106.08 106.19 2.8K
14:35 106.23 106.23 106.23 106.23 0.5K
14:36 106.20 106.20 106.20 106.20 0.9K
14:37 106.32 106.32 106.32 106.32 0.3K
14:38 106.33 106.33 106.33 106.33 0.8K
14:40 106.27 106.27 106.27 106.27 1.1K
14:41 106.27 106.27 106.26 106.27 1.3K
14:42 106.16 106.16 106.16 106.16 4.7K
14:43 106.18 106.19 106.18 106.19 13.9K
14:44 106.19 106.20 106.19 106.20 6.2K
14:45 106.20 106.20 106.20 106.20 4.6K
14:46 106.20 106.20 106.20 106.20 7.4K
14:47 106.20 106.20 106.20 106.20 1.6K
14:48 106.19 106.19 106.19 106.19 0.2K
14:49 106.20 106.20 106.20 106.20 1.3K
14:50 106.20 106.20 106.18 106.18 1.8K
14:52 106.20 106.20 106.20 106.20 0.8K
14:54 106.08 106.19 106.08 106.19 0.8K
14:55 106.19 106.19 106.19 106.19 0.9K
14:56 106.19 106.19 106.19 106.19 0.7K
14:57 106.06 106.06 106.06 106.06 4.0K
14:59 106.08 106.08 106.08 106.08 3.0K
15:00 106.08 106.13 106.08 106.13 1.0K
15:01 106.15 106.15 106.15 106.15 0.8K
15:03 106.15 106.15 106.15 106.15 0.5K
15:04 106.10 106.10 106.10 106.10 1.2K
15:05 106.16 106.24 106.16 106.24 3.1K
15:06 106.25 106.25 106.25 106.25 1.5K
15:07 106.23 106.23 106.23 106.23 0.7K
15:08 106.23 106.24 106.23 106.24 0.4K
15:09 106.21 106.21 106.14 106.14 3.1K
15:10 106.17 106.17 106.17 106.17 1.0K
15:11 106.17 106.17 106.17 106.17 0.5K
15:12 106.19 106.19 106.19 106.19 0.5K
15:14 106.19 106.19 106.19 106.19 0.4K
15:15 106.16 106.19 106.16 106.19 1.9K
15:16 106.19 106.20 106.16 106.19 1.7K
15:18 106.19 106.21 106.17 106.21 1.2K
15:20 106.22 106.22 106.16 106.17 1.6K
15:21 106.20 106.20 105.92 105.92 6.7K
15:22 105.85 105.85 105.85 105.85 1.6K
15:23 105.93 105.93 105.93 105.93 5.3K
15:24 106.02 106.09 106.02 106.09 1.4K
15:25 106.10 106.10 106.07 106.07 2.7K
15:26 106.16 106.16 106.16 106.16 1.8K
15:27 106.13 106.14 106.13 106.14 0.4K
15:28 106.11 106.11 106.11 106.11 1.9K
15:29 106.12 106.12 106.12 106.12 1.3K
15:30 106.19 106.19 106.19 106.19 0.8K
15:31 106.19 106.22 106.19 106.22 1.6K
15:32 106.15 106.15 106.15 106.15 0.3K
15:33 106.16 106.17 106.16 106.17 1.6K
15:34 106.17 106.17 106.17 106.17 0.1K
15:35 106.17 106.17 106.16 106.17 5.8K
15:37 106.11 106.11 106.11 106.11 0.5K
15:38 106.10 106.10 106.10 106.10 1.4K
15:39 106.10 106.10 106.10 106.10 1.0K
15:40 106.13 106.16 106.08 106.10 3.8K
15:41 106.04 106.10 106.04 106.10 1.5K
15:42 106.03 106.03 106.03 106.03 1.3K
15:43 106.10 106.10 106.10 106.10 1.5K
15:44 106.10 106.10 106.05 106.05 3.2K
15:45 106.03 106.03 106.03 106.03 0.7K
15:46 106.10 106.10 105.98 105.98 4.5K
15:48 105.97 106.01 105.97 106.01 3.3K
15:49 106.01 106.01 105.98 105.98 4.1K
15:50 105.95 105.96 105.95 105.96 3.1K
15:51 105.89 105.89 105.84 105.86 2.9K
15:52 105.84 105.84 105.84 105.84 1.7K
15:53 105.84 105.85 105.80 105.80 1.2K
15:54 105.85 105.90 105.85 105.90 6.7K
15:55 105.94 105.94 105.76 105.79 11.9K
15:56 105.83 105.87 105.83 105.83 14.6K
15:57 105.86 105.88 105.86 105.88 11.9K
15:58 105.91 105.91 105.83 105.83 10.8K
15:59 105.80 105.83 105.74 105.79 111.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음