DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 104.63 104.63 104.63 104.63 3.8K
09:31 104.63 104.63 104.63 104.63 0.4K
09:33 104.55 104.55 104.30 104.30 1.5K
09:35 104.67 104.92 104.67 104.92 3.7K
09:37 105.24 105.24 105.24 105.24 2.1K
09:41 104.94 104.94 104.94 104.94 0.3K
09:42 104.93 104.93 104.93 104.93 0.8K
09:45 104.75 104.82 104.75 104.82 2.6K
09:48 104.68 104.68 104.68 104.68 1.0K
09:51 104.68 104.68 104.68 104.68 1.0K
09:52 104.50 104.50 104.50 104.50 0.9K
09:53 104.42 104.42 104.36 104.36 0.6K
09:54 104.17 104.23 104.11 104.11 1.4K
09:55 104.05 104.05 104.05 104.05 0.8K
09:56 104.34 104.34 104.34 104.34 2.3K
09:59 104.43 104.43 104.43 104.43 1.2K
10:00 104.56 104.56 104.35 104.35 2.1K
10:03 104.39 104.39 104.39 104.39 0.6K
10:05 104.54 104.54 104.54 104.54 1.5K
10:07 104.27 104.27 104.27 104.27 0.2K
10:08 104.41 104.41 104.41 104.41 0.3K
10:09 104.20 104.25 104.17 104.25 0.9K
10:10 104.27 104.41 104.27 104.41 2.7K
10:14 104.55 104.55 104.55 104.55 0.3K
10:15 104.57 104.57 104.57 104.57 0.3K
10:16 104.57 104.57 104.57 104.57 0.4K
10:17 104.53 104.64 104.53 104.64 0.2K
10:18 104.74 104.74 104.74 104.74 1.2K
10:20 104.74 104.74 104.74 104.74 0.4K
10:21 104.71 104.71 104.71 104.71 0.2K
10:22 104.83 104.83 104.83 104.83 0.4K
10:23 104.68 104.68 104.68 104.68 1.3K
10:26 104.87 104.87 104.87 104.87 1.0K
10:28 104.83 104.83 104.83 104.83 0.8K
10:29 104.83 104.93 104.83 104.93 27.0K
10:31 104.93 104.93 104.93 104.93 3.2K
10:33 104.88 104.88 104.88 104.88 0.6K
10:34 104.90 104.99 104.78 104.97 2.5K
10:35 104.90 104.92 104.88 104.90 1.0K
10:36 104.83 104.88 104.83 104.88 1.1K
10:37 104.79 104.79 104.79 104.79 1.0K
10:38 104.82 104.86 104.82 104.86 1.5K
10:39 104.90 104.99 104.90 104.99 1.5K
10:40 104.91 104.93 104.91 104.93 1.5K
10:43 104.93 104.93 104.93 104.93 0.8K
10:45 105.04 105.04 104.94 104.94 2.1K
10:46 104.91 104.91 104.91 104.91 0.5K
10:48 104.83 104.83 104.83 104.83 0.3K
10:49 104.73 104.73 104.73 104.73 2.2K
10:50 104.82 104.94 104.82 104.94 1.4K
10:52 104.94 104.94 104.94 104.94 1.7K
10:53 104.94 104.94 104.94 104.94 0.4K
10:54 104.90 104.90 104.90 104.90 0.2K
10:55 104.83 104.83 104.83 104.83 1.3K
10:56 104.83 104.83 104.83 104.83 0.7K
10:57 104.82 104.93 104.82 104.93 1.6K
10:58 104.96 104.96 104.96 104.96 2.4K
11:02 104.96 104.96 104.96 104.96 0.3K
11:03 104.92 104.98 104.92 104.98 0.7K
11:04 104.96 104.96 104.96 104.96 1.2K
11:09 104.90 104.90 104.90 104.90 1.5K
11:10 104.91 104.91 104.91 104.91 1.1K
11:11 104.90 104.91 104.90 104.91 0.8K
11:12 104.90 104.97 104.90 104.97 2.6K
11:13 104.99 104.99 104.99 104.99 1.0K
11:14 105.00 105.00 105.00 105.00 0.7K
11:15 105.04 105.05 105.03 105.05 1.3K
11:16 105.05 105.10 105.05 105.10 4.1K
11:17 105.11 105.11 105.10 105.10 2.6K
11:18 105.04 105.08 105.04 105.08 0.5K
11:19 105.16 105.16 105.16 105.16 0.5K
11:20 105.13 105.18 105.13 105.18 1.8K
11:21 105.20 105.20 105.20 105.20 0.4K
11:22 105.20 105.24 105.19 105.24 0.5K
11:23 105.19 105.22 105.19 105.22 2.4K
11:24 105.25 105.25 105.25 105.25 0.4K
11:25 105.25 105.25 105.25 105.25 0.8K
11:26 105.33 105.33 105.33 105.33 0.4K
11:27 105.25 105.25 105.25 105.25 0.4K
11:28 105.23 105.27 105.23 105.24 2.2K
11:29 105.28 105.28 105.28 105.28 1.2K
11:30 105.24 105.24 105.24 105.24 0.7K
11:31 105.29 105.29 105.28 105.28 1.4K
11:33 105.39 105.39 105.39 105.39 1.2K
11:35 105.28 105.28 105.28 105.28 1.7K
11:37 105.27 105.28 105.26 105.28 1.2K
11:38 105.21 105.21 105.15 105.15 3.7K
11:43 104.86 104.86 104.86 104.86 0.5K
11:44 104.97 105.01 104.97 105.01 1.4K
11:46 104.99 104.99 104.99 104.99 0.6K
11:47 105.04 105.04 105.04 105.04 0.5K
11:49 105.06 105.06 105.06 105.06 0.5K
11:52 105.07 105.07 105.07 105.07 0.3K
11:53 105.09 105.10 105.09 105.10 1.4K
11:54 105.16 105.16 105.05 105.05 0.3K
11:55 105.05 105.05 105.05 105.05 1.6K
11:58 105.10 105.10 105.10 105.10 0.4K
11:59 105.14 105.14 105.12 105.12 1.4K
12:01 105.06 105.06 105.05 105.05 1.9K
12:04 105.04 105.04 105.04 105.04 1.4K
12:06 104.91 104.91 104.91 104.91 0.7K
12:07 104.98 104.98 104.98 104.98 2.0K
12:09 105.11 105.11 105.11 105.11 1.5K
12:11 105.11 105.11 105.11 105.11 1.0K
12:12 105.11 105.11 105.11 105.11 1.4K
12:14 105.12 105.12 105.12 105.12 1.0K
12:15 105.11 105.11 105.11 105.11 0.3K
12:16 105.11 105.11 105.11 105.11 1.6K
12:17 105.11 105.11 105.11 105.11 0.2K
12:18 105.13 105.13 105.10 105.12 2.9K
12:20 105.11 105.12 105.11 105.12 1.3K
12:21 105.12 105.12 105.12 105.12 0.2K
12:22 105.12 105.16 105.12 105.16 1.7K
12:23 105.19 105.19 105.16 105.16 0.9K
12:24 105.16 105.16 105.16 105.16 0.4K
12:25 105.19 105.19 105.18 105.18 1.2K
12:26 105.19 105.19 105.19 105.19 1.1K
12:28 105.20 105.20 105.20 105.20 1.5K
12:29 105.18 105.18 105.17 105.17 1.3K
12:30 105.17 105.17 105.17 105.17 0.9K
12:32 105.18 105.18 105.11 105.11 2.0K
12:35 105.01 105.01 105.01 105.01 0.3K
12:36 105.06 105.06 105.06 105.06 0.3K
12:37 105.05 105.05 105.05 105.05 0.8K
12:39 105.07 105.07 105.07 105.07 0.4K
12:40 105.12 105.16 105.12 105.16 1.7K
12:41 105.11 105.11 105.11 105.11 0.8K
12:43 105.11 105.11 105.11 105.11 0.5K
12:45 105.05 105.10 105.05 105.10 1.1K
12:46 105.12 105.13 105.12 105.13 0.3K
12:47 105.14 105.14 105.14 105.14 0.9K
12:49 105.23 105.23 105.23 105.23 2.0K
12:50 105.29 105.29 105.29 105.29 2.3K
12:51 105.25 105.25 105.25 105.25 2.2K
12:53 105.25 105.25 105.25 105.25 0.7K
12:54 105.12 105.12 105.12 105.12 1.6K
12:55 105.11 105.13 105.11 105.13 1.0K
12:56 105.13 105.17 105.13 105.16 3.2K
12:57 105.22 105.22 105.22 105.22 0.9K
12:58 105.22 105.22 105.22 105.22 1.6K
12:59 105.22 105.22 105.22 105.22 1.1K
13:00 105.22 105.22 105.22 105.22 1.6K
13:01 105.22 105.22 105.22 105.22 1.2K
13:03 105.13 105.18 105.13 105.18 0.7K
13:05 105.17 105.18 105.17 105.18 1.3K
13:06 105.18 105.25 105.18 105.24 3.1K
13:08 105.24 105.24 105.23 105.23 0.8K
13:09 105.17 105.17 105.17 105.17 0.6K
13:10 105.17 105.17 105.17 105.17 0.6K
13:12 105.15 105.18 105.15 105.17 10.6K
13:13 105.17 105.19 105.17 105.17 0.8K
13:14 105.17 105.23 105.17 105.21 1.9K
13:15 105.25 105.25 105.18 105.18 0.2K
13:16 105.25 105.30 105.24 105.30 3.5K
13:17 105.31 105.31 105.31 105.31 0.6K
13:18 105.31 105.31 105.31 105.31 0.2K
13:19 105.34 105.34 105.31 105.31 2.4K
13:20 105.31 105.34 105.28 105.28 2.7K
13:21 105.30 105.30 105.29 105.29 1.2K
13:22 105.28 105.28 105.25 105.25 2.2K
13:23 105.26 105.28 105.26 105.27 1.4K
13:24 105.27 105.27 105.27 105.27 0.5K
13:25 105.27 105.27 105.27 105.27 0.5K
13:26 105.30 105.31 105.30 105.31 2.9K
13:27 105.35 105.35 105.35 105.35 0.3K
13:28 105.32 105.32 105.32 105.32 0.2K
13:29 105.35 105.39 105.35 105.39 1.4K
13:32 105.33 105.33 105.33 105.33 0.5K
13:33 105.28 105.28 105.28 105.28 0.8K
13:34 105.34 105.34 105.34 105.34 1.1K
13:36 105.29 105.29 105.29 105.29 0.2K
13:37 105.34 105.34 105.26 105.26 3.5K
13:38 105.26 105.28 105.18 105.20 2.5K
13:39 105.14 105.20 105.14 105.19 1.1K
13:40 105.20 105.20 105.20 105.20 0.4K
13:41 105.19 105.19 105.17 105.17 0.3K
13:42 105.19 105.19 105.19 105.19 0.4K
13:43 105.19 105.19 105.16 105.16 1.1K
13:44 105.23 105.30 105.23 105.30 6.4K
13:46 105.29 105.30 105.29 105.30 1.3K
13:47 105.37 105.38 105.37 105.38 3.9K
13:48 105.44 105.49 105.44 105.49 2.5K
13:49 105.52 105.54 105.52 105.54 1.5K
13:52 105.55 105.57 105.55 105.57 0.5K
13:53 105.55 105.55 105.55 105.55 0.9K
13:54 105.43 105.43 105.43 105.43 3.4K
13:56 105.50 105.51 105.50 105.51 1.9K
13:57 105.46 105.49 105.45 105.45 0.8K
13:58 105.48 105.48 105.48 105.48 0.2K
13:59 105.48 105.48 105.47 105.48 1.2K
14:00 105.48 105.48 105.48 105.48 0.1K
14:01 105.49 105.50 105.44 105.48 1.6K
14:02 105.48 105.53 105.48 105.53 2.0K
14:03 105.56 105.56 105.49 105.49 2.1K
14:04 105.51 105.51 105.51 105.51 0.2K
14:05 105.49 105.49 105.49 105.49 1.2K
14:06 105.50 105.54 105.49 105.50 1.6K
14:08 105.49 105.49 105.49 105.49 1.5K
14:09 105.44 105.44 105.44 105.44 0.2K
14:10 105.44 105.44 105.44 105.44 0.2K
14:11 105.39 105.42 105.39 105.42 1.6K
14:13 105.44 105.44 105.42 105.42 1.0K
14:15 105.38 105.38 105.37 105.37 2.3K
14:17 105.28 105.33 105.28 105.29 1.5K
14:18 105.20 105.20 105.20 105.20 0.4K
14:20 105.20 105.20 105.17 105.17 2.3K
14:21 105.12 105.12 105.12 105.12 1.1K
14:23 105.09 105.14 105.09 105.14 1.0K
14:24 105.14 105.19 105.14 105.16 3.0K
14:25 105.16 105.22 105.16 105.22 2.3K
14:27 105.24 105.24 105.24 105.24 0.4K
14:28 105.24 105.24 105.14 105.14 1.5K
14:29 105.18 105.18 105.12 105.12 1.8K
14:31 105.14 105.14 105.14 105.14 0.4K
14:32 105.17 105.17 105.14 105.17 1.3K
14:33 105.18 105.20 105.15 105.19 3.8K
14:34 105.19 105.19 105.19 105.19 0.3K
14:35 105.18 105.22 105.18 105.22 1.1K
14:36 105.18 105.19 105.18 105.19 1.4K
14:37 105.19 105.19 105.15 105.15 0.8K
14:38 105.14 105.19 105.14 105.19 0.5K
14:39 105.19 105.19 105.19 105.19 0.4K
14:40 105.18 105.18 105.18 105.18 0.4K
14:41 105.18 105.18 105.14 105.14 1.8K
14:42 105.14 105.14 105.14 105.14 0.5K
14:43 105.10 105.11 105.10 105.11 2.4K
14:44 104.98 104.98 104.98 104.98 0.1K
14:45 104.96 105.02 104.96 104.99 2.9K
14:46 104.97 104.99 104.97 104.99 1.0K
14:47 105.02 105.02 104.99 104.99 0.7K
14:48 105.02 105.03 105.02 105.03 1.6K
14:49 105.03 105.04 105.03 105.04 3.3K
14:52 105.11 105.11 105.11 105.11 1.0K
14:53 105.13 105.13 105.13 105.13 0.9K
14:54 105.12 105.14 105.12 105.14 1.9K
14:55 105.17 105.17 105.14 105.14 1.5K
14:56 105.11 105.11 105.09 105.09 1.1K
14:57 105.06 105.06 105.06 105.06 1.2K
14:58 105.06 105.06 105.06 105.06 0.1K
14:59 105.09 105.09 105.02 105.02 2.5K
15:00 105.02 105.02 105.02 105.02 1.6K
15:01 104.90 104.90 104.90 104.90 2.2K
15:04 105.00 105.00 105.00 105.00 1.8K
15:05 104.99 104.99 104.99 104.99 0.2K
15:06 105.02 105.02 105.02 105.02 0.6K
15:07 105.02 105.04 105.02 105.03 3.5K
15:08 105.05 105.07 105.05 105.07 4.7K
15:09 105.08 105.10 105.08 105.10 0.8K
15:10 105.09 105.09 105.09 105.09 0.6K
15:11 105.08 105.08 105.08 105.08 1.2K
15:12 105.01 105.02 105.01 105.02 0.8K
15:14 104.98 104.98 104.98 104.98 0.9K
15:15 105.00 105.00 105.00 105.00 0.7K
15:16 105.00 105.00 105.00 105.00 0.2K
15:17 104.97 104.97 104.97 104.97 1.4K
15:18 104.94 104.94 104.94 104.94 1.0K
15:19 104.93 104.93 104.93 104.93 0.9K
15:20 104.93 104.93 104.91 104.91 1.9K
15:21 104.84 104.84 104.81 104.84 1.9K
15:22 104.81 104.82 104.81 104.82 3.8K
15:23 104.77 104.77 104.77 104.77 1.2K
15:26 104.72 104.73 104.72 104.73 0.6K
15:27 104.74 104.74 104.68 104.68 1.9K
15:28 104.64 104.64 104.64 104.64 1.1K
15:29 104.60 104.60 104.60 104.60 2.2K
15:30 104.64 104.64 104.64 104.64 1.3K
15:32 104.62 104.62 104.55 104.55 2.9K
15:33 104.55 104.55 104.55 104.55 1.2K
15:34 104.55 104.55 104.49 104.53 8.4K
15:35 104.52 104.52 104.50 104.50 3.2K
15:36 104.48 104.48 104.48 104.48 0.4K
15:37 104.48 104.48 104.36 104.37 2.8K
15:38 104.37 104.37 104.37 104.37 1.8K
15:39 104.38 104.38 104.36 104.36 2.0K
15:40 104.41 104.43 104.40 104.43 3.4K
15:41 104.42 104.44 104.42 104.44 2.1K
15:43 104.37 104.37 104.37 104.37 0.6K
15:44 104.37 104.37 104.37 104.37 2.6K
15:45 104.36 104.36 104.36 104.36 0.2K
15:46 104.38 104.38 104.37 104.37 4.2K
15:47 104.37 104.38 104.33 104.38 1.9K
15:48 104.38 104.38 104.38 104.38 2.5K
15:49 104.35 104.40 104.31 104.40 3.5K
15:50 104.40 104.40 104.32 104.37 5.1K
15:51 104.37 104.37 104.37 104.37 3.6K
15:52 104.30 104.30 104.30 104.30 2.3K
15:53 104.26 104.30 104.26 104.30 1.5K
15:54 104.33 104.38 104.30 104.38 6.3K
15:55 104.37 104.43 104.34 104.38 9.0K
15:56 104.37 104.40 104.37 104.39 12.6K
15:57 104.38 104.41 104.37 104.37 10.1K
15:58 104.38 104.39 104.33 104.33 10.4K
15:59 104.36 104.40 104.30 104.30 81.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음