DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 105.51 105.60 105.51 105.60 3.6K
09:31 105.79 105.79 105.66 105.66 1.5K
09:34 105.07 105.07 105.07 105.07 1.9K
09:35 104.91 104.91 104.91 104.91 1.1K
09:40 104.56 104.56 104.56 104.56 0.6K
09:41 104.57 104.57 104.57 104.57 0.3K
09:44 104.58 104.58 104.58 104.58 0.9K
09:45 104.58 104.58 104.58 104.58 0.5K
09:47 104.63 104.63 104.63 104.63 0.1K
09:48 104.63 104.63 104.59 104.59 2.2K
09:49 104.59 104.59 104.59 104.59 3.1K
09:50 104.86 104.86 104.86 104.86 0.3K
09:51 104.86 104.86 104.86 104.86 0.4K
09:53 104.63 104.63 104.63 104.63 0.3K
09:54 104.43 104.43 104.43 104.43 2.4K
09:56 104.26 104.26 104.26 104.26 0.5K
09:59 104.40 104.54 104.40 104.54 1.7K
10:01 104.34 104.36 104.25 104.36 2.6K
10:02 104.12 104.20 104.12 104.20 1.8K
10:03 104.20 104.37 104.20 104.27 6.2K
10:04 104.21 104.21 104.21 104.21 3.4K
10:06 104.16 104.21 104.16 104.21 1.5K
10:07 104.21 104.23 104.21 104.23 3.5K
10:08 104.23 104.64 104.23 104.50 28.3K
10:09 104.43 104.43 104.28 104.28 14.3K
10:10 104.25 104.25 104.17 104.17 3.2K
10:11 104.22 104.22 104.07 104.07 8.6K
10:12 103.85 103.85 103.84 103.84 2.3K
10:15 103.66 103.66 103.66 103.66 1.8K
10:16 103.72 103.72 103.72 103.72 3.1K
10:17 103.58 103.59 103.48 103.56 10.5K
10:18 103.79 103.90 103.75 103.90 8.2K
10:19 103.94 103.99 103.94 103.99 2.9K
10:20 104.27 104.27 104.19 104.21 6.7K
10:21 104.32 104.32 104.32 104.32 0.1K
10:22 104.32 104.32 104.32 104.32 1.3K
10:23 104.39 104.42 104.31 104.42 12.9K
10:24 104.29 104.29 104.29 104.29 1.4K
10:25 104.17 104.17 103.99 103.99 8.6K
10:26 103.94 103.94 103.75 103.81 10.5K
10:27 103.69 103.69 103.53 103.63 16.4K
10:28 103.73 103.73 103.45 103.45 11.8K
10:29 103.45 103.73 103.45 103.73 11.9K
10:30 103.83 103.84 103.83 103.84 0.6K
10:31 103.84 103.84 103.84 103.84 0.3K
10:32 103.86 103.97 103.86 103.97 5.8K
10:33 103.97 103.97 103.84 103.84 11.5K
10:34 103.90 103.98 103.90 103.98 3.7K
10:35 103.99 103.99 103.99 103.99 2.0K
10:36 103.94 104.03 103.94 104.03 5.9K
10:37 104.03 104.03 103.99 103.99 3.0K
10:38 103.99 103.99 103.96 103.96 1.1K
10:39 104.03 104.03 103.99 103.99 2.1K
10:42 103.99 103.99 103.97 103.97 1.9K
10:43 103.99 103.99 103.87 103.99 3.4K
10:44 103.98 103.98 103.97 103.98 0.7K
10:45 103.97 103.98 103.97 103.98 1.0K
10:46 103.98 103.98 103.97 103.97 4.3K
10:47 103.97 104.00 103.96 104.00 2.5K
10:48 103.94 103.94 103.92 103.94 16.3K
10:49 103.70 103.70 103.52 103.52 3.3K
10:51 103.74 103.74 103.71 103.71 30.6K
10:52 103.71 103.88 103.71 103.88 1.9K
10:54 103.81 103.81 103.67 103.67 1.6K
10:55 103.64 103.64 103.64 103.64 0.5K
10:56 103.64 103.64 103.64 103.64 5.0K
10:58 103.63 103.63 103.63 103.63 2.1K
10:59 103.51 103.63 103.51 103.63 3.7K
11:00 103.53 103.53 103.52 103.52 39.6K
11:02 103.52 103.52 103.52 103.52 3.7K
11:03 103.35 103.35 103.35 103.35 2.2K
11:04 103.22 103.22 103.22 103.22 2.6K
11:05 103.22 103.29 103.22 103.29 6.5K
11:06 103.29 103.29 103.29 103.29 0.8K
11:08 103.29 103.29 103.29 103.29 2.7K
11:09 103.22 103.22 103.22 103.22 0.3K
11:10 103.10 103.10 103.10 103.10 1.7K
11:11 103.13 103.13 103.13 103.13 2.5K
11:12 103.05 103.05 102.99 103.02 10.9K
11:13 102.91 102.91 102.68 102.68 7.4K
11:14 102.59 102.64 102.57 102.64 8.0K
11:15 102.66 102.66 102.61 102.61 1.5K
11:16 102.41 102.41 102.41 102.41 0.5K
11:17 102.07 102.26 102.07 102.26 5.4K
11:19 102.22 102.25 102.22 102.25 1.3K
11:21 102.25 102.34 102.25 102.34 5.4K
11:24 102.05 102.05 101.98 101.98 3.0K
11:25 101.86 101.87 101.86 101.87 1.2K
11:26 101.99 102.04 101.99 102.04 4.4K
11:28 102.04 102.04 101.81 101.81 2.4K
11:30 101.81 101.81 101.81 101.81 7.1K
11:37 101.76 101.76 101.76 101.76 6.5K
11:41 101.48 101.48 101.48 101.48 4.6K
11:42 101.49 101.49 101.49 101.49 1.5K
11:43 101.64 101.64 101.64 101.64 0.4K
11:44 102.09 102.09 102.09 102.09 3.5K
11:45 102.13 102.13 102.13 102.13 1.0K
11:46 102.09 102.14 102.09 102.09 4.5K
11:48 101.82 101.82 101.82 101.82 0.1K
11:49 101.94 101.94 101.94 101.94 1.4K
11:51 101.88 101.88 101.88 101.88 1.5K
11:55 101.78 101.97 101.78 101.97 1.4K
11:56 101.98 101.98 101.97 101.97 1.6K
11:57 102.15 102.15 102.15 102.15 0.8K
11:58 102.15 102.15 102.15 102.15 3.4K
12:03 102.31 102.31 102.31 102.31 0.7K
12:04 102.17 102.22 102.17 102.22 1.3K
12:05 102.25 102.25 102.25 102.25 0.7K
12:08 102.05 102.05 102.05 102.05 0.6K
12:09 101.98 101.98 101.67 101.67 4.3K
12:10 101.66 101.66 101.66 101.66 0.6K
12:11 101.66 101.66 101.51 101.51 0.3K
12:12 101.65 101.79 101.65 101.79 4.5K
12:13 101.72 101.72 101.72 101.72 2.7K
12:16 101.62 101.62 101.62 101.62 0.1K
12:17 101.54 101.54 101.54 101.54 0.7K
12:18 101.65 101.65 101.65 101.65 0.8K
12:19 101.62 101.62 101.62 101.62 0.7K
12:21 101.59 101.59 101.59 101.59 1.2K
12:25 101.73 101.73 101.73 101.73 1.0K
12:26 101.97 101.97 101.97 101.97 1.3K
12:30 101.83 101.83 101.83 101.83 0.7K
12:31 101.67 101.67 101.67 101.67 0.4K
12:32 101.67 101.70 101.67 101.70 0.3K
12:33 101.67 101.67 101.63 101.63 5.3K
12:34 101.69 101.69 101.69 101.69 1.2K
12:36 101.67 101.67 101.67 101.67 0.1K
12:37 101.67 101.67 101.67 101.67 0.4K
12:38 101.79 101.81 101.79 101.81 2.8K
12:40 101.72 101.72 101.67 101.67 1.3K
12:41 101.70 101.70 101.70 101.70 0.4K
12:42 101.70 101.70 101.67 101.67 2.4K
12:44 101.72 101.72 101.72 101.72 1.7K
12:45 101.66 101.66 101.66 101.66 8.3K
12:46 101.43 101.51 101.43 101.43 2.0K
12:47 101.43 101.62 101.43 101.62 3.0K
12:49 101.73 101.73 101.73 101.73 6.3K
12:50 101.75 101.75 101.75 101.75 0.3K
12:51 101.86 101.86 101.86 101.86 1.6K
12:55 101.98 101.98 101.98 101.98 1.0K
12:58 102.09 102.09 102.09 102.09 0.9K
12:59 101.93 101.93 101.89 101.89 0.8K
13:00 101.97 101.99 101.97 101.99 0.2K
13:01 102.00 102.00 102.00 102.00 1.3K
13:03 101.75 101.75 101.68 101.75 1.8K
13:05 101.75 101.75 101.75 101.75 1.7K
13:06 101.75 101.75 101.75 101.75 1.0K
13:07 101.75 101.79 101.75 101.79 2.5K
13:09 101.79 101.90 101.79 101.90 2.1K
13:10 101.96 101.96 101.96 101.96 0.8K
13:11 102.07 102.07 102.07 102.07 0.5K
13:12 102.06 102.06 102.06 102.06 1.0K
13:13 102.10 102.10 102.10 102.10 0.3K
13:14 102.06 102.06 102.06 102.06 0.7K
13:20 101.97 101.97 101.96 101.96 2.3K
13:23 101.89 101.89 101.89 101.89 1.1K
13:25 101.89 101.89 101.89 101.89 0.6K
13:27 101.89 101.89 101.89 101.89 0.6K
13:28 101.89 101.89 101.89 101.89 0.2K
13:30 101.93 101.93 101.93 101.93 0.4K
13:31 102.06 102.13 101.98 102.12 3.7K
13:32 102.12 102.12 102.09 102.11 3.2K
13:35 102.22 102.22 102.22 102.22 0.5K
13:36 102.22 102.33 102.22 102.32 4.1K
13:38 102.30 102.32 102.30 102.32 1.4K
13:39 102.32 102.32 102.32 102.32 1.0K
13:41 102.32 102.41 102.32 102.41 2.5K
13:43 102.32 102.32 102.32 102.32 0.3K
13:46 102.32 102.32 102.32 102.32 0.4K
13:48 102.32 102.32 102.32 102.32 1.9K
13:49 102.40 102.40 102.40 102.40 0.8K
13:51 102.40 102.40 102.40 102.40 3.3K
13:58 102.44 102.44 102.44 102.44 0.5K
13:59 102.44 102.44 102.44 102.44 0.9K
14:00 102.44 102.44 102.44 102.44 1.0K
14:01 102.44 102.51 102.44 102.51 4.3K
14:04 102.51 102.51 102.51 102.51 0.6K
14:06 102.49 102.49 102.45 102.45 1.2K
14:10 102.51 102.51 102.51 102.51 0.2K
14:11 102.51 102.51 102.51 102.51 0.9K
14:12 102.51 102.51 102.51 102.51 4.0K
14:13 102.50 102.51 102.45 102.45 1.1K
14:14 102.44 102.44 102.31 102.31 2.7K
14:15 102.30 102.30 102.30 102.30 0.1K
14:16 102.25 102.25 102.25 102.25 0.6K
14:17 102.37 102.37 102.37 102.37 0.2K
14:18 102.40 102.40 102.40 102.40 0.6K
14:19 102.30 102.30 102.30 102.30 1.2K
14:20 102.30 102.36 102.30 102.36 2.1K
14:22 102.36 102.36 102.36 102.36 0.5K
14:23 102.28 102.46 102.28 102.46 1.7K
14:24 102.56 102.56 102.56 102.56 0.3K
14:25 102.48 102.48 102.48 102.48 0.9K
14:27 102.48 102.48 102.48 102.48 0.6K
14:28 102.55 102.74 102.55 102.65 2.6K
14:29 102.65 102.69 102.65 102.69 0.5K
14:30 102.65 102.68 102.65 102.68 1.8K
14:31 102.70 102.72 102.70 102.72 0.7K
14:32 102.72 102.72 102.72 102.72 0.4K
14:33 102.70 102.70 102.70 102.70 0.3K
14:34 102.70 102.70 102.70 102.70 0.4K
14:35 102.69 102.79 102.69 102.79 3.5K
14:36 102.81 102.85 102.79 102.79 4.6K
14:37 102.76 102.76 102.76 102.76 1.2K
14:39 102.88 102.88 102.82 102.82 3.5K
14:42 102.81 102.87 102.73 102.81 1.5K
14:44 102.81 102.81 102.81 102.81 0.5K
14:45 102.79 102.79 102.79 102.79 0.1K
14:46 102.79 102.84 102.79 102.84 3.0K
14:48 102.78 102.78 102.78 102.78 1.1K
14:49 102.78 102.78 102.78 102.78 0.3K
14:50 102.78 102.83 102.78 102.83 2.3K
14:51 102.94 102.96 102.94 102.96 2.5K
14:52 102.92 102.92 102.92 102.92 0.9K
14:54 102.93 102.93 102.93 102.93 0.3K
14:55 102.90 102.93 102.90 102.93 0.9K
14:56 102.90 102.90 102.89 102.89 1.4K
14:57 102.87 102.92 102.87 102.92 1.4K
14:58 102.92 102.92 102.92 102.92 1.3K
14:59 102.86 102.86 102.84 102.84 2.7K
15:00 102.81 103.02 102.81 102.97 8.4K
15:03 103.17 103.17 103.17 103.17 0.5K
15:04 103.22 103.22 103.22 103.22 1.6K
15:05 103.22 103.25 103.22 103.25 0.5K
15:06 103.23 103.23 103.23 103.23 0.8K
15:07 103.35 103.35 103.27 103.31 3.4K
15:08 103.27 103.27 103.27 103.27 0.2K
15:09 103.26 103.27 103.26 103.27 1.6K
15:11 103.27 103.35 103.27 103.28 3.3K
15:12 103.33 103.33 103.33 103.33 0.8K
15:13 103.36 103.36 103.36 103.36 0.3K
15:14 103.34 103.35 103.34 103.34 3.6K
15:15 103.32 103.32 103.30 103.31 2.9K
15:16 103.26 103.26 103.22 103.24 2.0K
15:17 103.23 103.23 103.23 103.23 0.3K
15:18 103.26 103.26 103.26 103.26 2.9K
15:21 103.34 103.34 103.34 103.34 0.5K
15:22 103.35 103.35 103.35 103.35 2.4K
15:23 103.38 103.38 103.38 103.38 0.7K
15:24 103.38 103.42 103.38 103.38 1.2K
15:25 103.43 103.44 103.43 103.43 2.5K
15:26 103.44 103.44 103.44 103.44 1.4K
15:27 103.44 103.44 103.44 103.44 2.4K
15:28 103.41 103.41 103.41 103.41 0.7K
15:29 103.44 103.55 103.44 103.55 3.6K
15:30 103.55 103.55 103.50 103.50 1.6K
15:31 103.50 103.50 103.50 103.50 0.4K
15:32 103.38 103.51 103.38 103.47 22.5K
15:33 103.43 103.43 103.40 103.40 2.2K
15:34 103.35 103.35 103.07 103.07 7.8K
15:35 103.14 103.20 103.14 103.19 4.9K
15:36 103.19 103.19 103.10 103.10 3.4K
15:37 103.14 103.14 103.09 103.14 3.6K
15:38 103.09 103.12 103.08 103.12 6.7K
15:39 103.12 103.16 103.12 103.16 4.4K
15:40 103.17 103.17 102.99 103.13 17.7K
15:41 103.13 103.37 103.12 103.37 10.0K
15:42 103.37 103.37 103.37 103.37 0.5K
15:43 103.23 103.27 103.22 103.22 11.5K
15:44 103.14 103.18 103.14 103.18 2.6K
15:45 103.21 103.27 103.21 103.25 2.4K
15:46 103.25 103.25 103.25 103.25 2.8K
15:47 103.32 103.43 103.32 103.43 5.2K
15:48 103.44 103.46 103.41 103.41 18.2K
15:49 103.42 103.42 103.29 103.29 3.3K
15:50 103.29 103.36 103.29 103.36 12.6K
15:51 103.29 103.41 103.29 103.41 5.3K
15:52 103.45 103.45 103.45 103.45 1.3K
15:53 103.44 103.46 103.36 103.42 8.6K
15:54 103.53 103.61 103.53 103.57 7.4K
15:55 103.57 103.59 103.56 103.57 8.0K
15:56 103.55 103.64 103.50 103.56 15.6K
15:57 103.51 103.51 103.44 103.45 10.5K
15:58 103.46 103.48 103.38 103.40 16.8K
15:59 103.43 103.44 103.33 103.42 146.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음