DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 102.97 103.22 102.80 103.22 6.4K
09:32 102.61 102.61 102.61 102.61 0.9K
09:33 102.66 102.66 102.66 102.66 0.2K
09:35 102.67 102.67 102.67 102.67 0.4K
09:39 101.73 101.73 101.73 101.73 1.6K
09:40 102.15 102.15 102.15 102.15 1.2K
09:42 102.82 103.07 102.82 103.07 2.1K
09:43 103.04 103.04 103.04 103.04 0.7K
09:45 103.03 103.03 103.03 103.03 3.1K
09:48 102.76 103.04 102.76 103.00 9.7K
09:49 103.00 103.00 103.00 103.00 0.2K
09:50 103.00 103.28 102.95 103.28 9.9K
09:51 103.38 103.38 103.38 103.38 0.2K
09:52 103.38 103.38 103.38 103.38 0.7K
09:53 103.60 103.65 103.60 103.65 4.7K
09:55 103.65 103.65 103.65 103.65 0.7K
09:59 103.75 103.75 103.75 103.75 0.5K
10:00 103.89 103.90 103.89 103.90 0.4K
10:01 103.82 103.89 103.81 103.89 3.9K
10:02 103.90 103.90 103.90 103.90 1.5K
10:03 103.71 103.85 103.71 103.85 1.8K
10:09 103.82 104.00 103.82 104.00 19.4K
10:10 104.00 104.00 103.74 103.91 6.3K
10:11 103.79 103.79 103.79 103.79 1.0K
10:12 103.61 103.61 103.61 103.61 0.9K
10:14 103.53 103.75 103.53 103.75 2.6K
10:15 103.82 103.82 103.75 103.75 1.1K
10:17 103.84 103.84 103.84 103.84 1.2K
10:18 103.75 103.75 103.65 103.65 1.4K
10:19 103.66 103.66 103.66 103.66 0.3K
10:20 103.56 103.68 103.47 103.47 3.2K
10:21 103.52 103.52 103.42 103.42 4.9K
10:22 103.45 103.45 103.45 103.45 0.5K
10:23 103.62 103.62 103.62 103.62 2.6K
10:27 103.47 103.47 103.47 103.47 0.7K
10:29 103.47 103.47 103.47 103.47 0.9K
10:33 103.44 103.44 103.44 103.44 1.2K
10:35 103.61 103.61 103.61 103.61 0.9K
10:36 103.59 103.82 103.59 103.82 2.3K
10:37 103.90 103.90 103.90 103.90 0.7K
10:39 103.92 103.92 103.90 103.90 1.2K
10:40 103.90 103.90 103.90 103.90 0.6K
10:41 103.90 103.90 103.78 103.78 1.9K
10:42 103.68 103.68 103.68 103.68 0.6K
10:43 103.67 103.67 103.67 103.67 1.2K
10:45 103.72 103.72 103.72 103.72 0.5K
10:46 103.86 103.86 103.68 103.68 1.2K
10:48 103.69 103.69 103.69 103.69 0.3K
10:49 103.56 103.56 103.50 103.50 1.9K
10:50 103.60 103.60 103.60 103.60 1.7K
10:51 103.69 103.69 103.69 103.69 1.3K
10:54 103.66 103.66 103.66 103.66 0.1K
10:55 103.66 103.66 103.66 103.66 1.3K
10:57 103.59 103.59 103.59 103.59 0.5K
10:58 103.60 103.68 103.60 103.68 0.6K
10:59 103.74 103.74 103.74 103.74 0.8K
11:00 103.75 103.75 103.75 103.75 1.0K
11:01 103.72 103.72 103.72 103.72 0.1K
11:02 103.75 103.94 103.75 103.94 5.9K
11:03 103.85 103.92 103.85 103.92 1.0K
11:04 103.94 103.94 103.86 103.86 0.7K
11:05 103.85 103.85 103.75 103.75 1.4K
11:06 103.86 103.86 103.86 103.86 1.1K
11:08 103.65 103.65 103.64 103.64 2.6K
11:12 103.67 103.67 103.67 103.67 3.1K
11:17 103.75 103.77 103.75 103.77 0.8K
11:19 103.77 103.77 103.77 103.77 0.7K
11:20 103.71 103.75 103.71 103.75 1.7K
11:21 103.75 103.77 103.75 103.77 1.2K
11:24 103.75 103.75 103.75 103.75 0.5K
11:26 103.75 103.75 103.75 103.75 1.4K
11:27 103.82 103.82 103.82 103.82 0.7K
11:28 103.92 103.92 103.92 103.92 1.9K
11:29 103.92 103.92 103.92 103.92 1.0K
11:30 103.87 103.87 103.87 103.87 12.9K
11:31 103.89 103.92 103.89 103.92 12.2K
11:32 103.92 103.92 103.92 103.92 0.9K
11:33 103.92 103.96 103.92 103.92 3.0K
11:34 104.07 104.19 104.07 104.19 11.0K
11:37 104.19 104.19 104.19 104.19 0.3K
11:38 104.20 104.20 104.20 104.20 1.0K
11:40 104.19 104.19 104.12 104.14 9.7K
11:41 104.05 104.05 104.05 104.05 1.2K
11:42 103.96 103.96 103.96 103.96 1.2K
11:43 104.00 104.02 103.96 104.02 8.3K
11:44 104.02 104.09 103.99 104.09 13.9K
11:45 104.02 104.06 104.02 104.06 0.5K
11:46 104.01 104.01 104.01 104.01 0.1K
11:47 103.95 104.00 103.95 104.00 3.5K
11:48 103.98 103.98 103.98 103.98 2.5K
11:49 103.78 103.82 103.76 103.76 2.4K
11:50 103.72 103.76 103.72 103.76 0.8K
11:51 103.82 103.82 103.82 103.82 1.2K
11:54 103.65 103.65 103.55 103.55 1.8K
11:55 103.62 103.62 103.62 103.62 1.9K
11:58 103.49 103.49 103.49 103.49 1.2K
12:02 103.33 103.33 103.29 103.29 0.8K
12:03 103.34 103.38 103.34 103.38 1.6K
12:04 103.33 103.33 103.33 103.33 2.2K
12:05 103.32 103.32 103.29 103.29 1.4K
12:06 103.33 103.33 103.23 103.23 1.2K
12:07 103.16 103.16 103.16 103.16 0.6K
12:08 103.13 103.13 103.13 103.13 0.4K
12:09 103.05 103.06 103.05 103.06 2.7K
12:11 102.98 102.98 102.98 102.98 1.3K
12:13 103.09 103.09 103.09 103.09 0.9K
12:14 103.05 103.05 103.05 103.05 0.3K
12:15 103.04 103.04 103.04 103.04 1.2K
12:17 103.01 103.01 103.01 103.01 0.6K
12:19 102.93 102.93 102.93 102.93 1.3K
12:20 102.97 102.97 102.96 102.96 0.5K
12:21 102.94 102.94 102.94 102.94 0.4K
12:22 102.93 102.93 102.93 102.93 0.8K
12:24 102.93 102.93 102.93 102.93 1.4K
12:25 102.99 102.99 102.97 102.99 2.2K
12:26 103.01 103.01 103.01 103.01 2.4K
12:29 103.11 103.11 103.11 103.11 1.1K
12:33 103.06 103.06 103.06 103.06 0.6K
12:34 103.06 103.06 103.06 103.06 0.6K
12:37 103.12 103.12 103.12 103.12 0.6K
12:38 103.06 103.06 103.06 103.06 1.0K
12:40 103.12 103.12 103.12 103.12 1.2K
12:41 103.07 103.07 103.07 103.07 1.8K
12:42 103.06 103.06 103.06 103.06 0.2K
12:43 103.07 103.07 103.07 103.07 0.4K
12:45 103.03 103.03 103.02 103.02 1.6K
12:46 103.02 103.07 103.02 103.07 0.6K
12:47 103.09 103.09 103.09 103.09 1.0K
12:50 103.04 103.04 102.97 103.03 2.4K
12:51 103.08 103.15 103.08 103.15 2.5K
12:52 103.02 103.02 103.00 103.00 2.0K
12:53 102.97 102.97 102.96 102.96 0.9K
12:56 102.99 102.99 102.99 102.99 0.7K
12:59 103.00 103.00 103.00 103.00 0.7K
13:01 102.99 102.99 102.99 102.99 1.0K
13:03 102.99 102.99 102.99 102.99 0.6K
13:04 102.99 102.99 102.99 102.99 0.1K
13:05 102.94 102.99 102.94 102.98 1.3K
13:06 102.98 102.98 102.86 102.88 2.9K
13:07 102.88 102.88 102.88 102.88 2.6K
13:08 102.81 102.81 102.81 102.81 0.4K
13:09 102.84 102.84 102.84 102.84 0.4K
13:10 102.83 102.93 102.83 102.93 3.4K
13:12 102.91 102.91 102.91 102.91 0.7K
13:13 102.98 102.98 102.98 102.98 0.5K
13:14 102.83 102.83 102.83 102.83 1.2K
13:15 102.85 102.85 102.84 102.84 0.4K
13:16 102.85 102.85 102.85 102.85 0.1K
13:17 102.85 102.85 102.85 102.85 0.7K
13:18 102.85 102.85 102.85 102.85 0.6K
13:20 102.85 102.85 102.85 102.85 0.4K
13:21 102.80 102.80 102.80 102.80 1.8K
13:22 102.76 102.76 102.76 102.76 1.3K
13:23 102.79 102.80 102.79 102.80 1.5K
13:24 102.80 102.80 102.80 102.80 0.4K
13:25 102.82 102.82 102.82 102.82 0.7K
13:27 102.84 102.84 102.84 102.84 0.2K
13:28 102.91 102.91 102.90 102.90 1.8K
13:29 102.92 102.92 102.92 102.92 0.2K
13:30 102.93 102.93 102.93 102.93 0.5K
13:32 102.95 102.96 102.95 102.96 2.6K
13:33 102.85 102.85 102.85 102.85 2.0K
13:34 102.96 102.96 102.87 102.94 1.0K
13:35 102.96 102.96 102.96 102.96 1.3K
13:36 102.97 102.97 102.97 102.97 0.7K
13:37 102.92 102.92 102.91 102.91 2.3K
13:40 102.93 102.93 102.93 102.93 1.2K
13:44 102.92 102.92 102.92 102.92 0.5K
13:45 102.98 103.00 102.98 103.00 2.0K
13:46 103.01 103.02 103.01 103.01 1.5K
13:48 102.97 102.97 102.97 102.97 1.5K
13:51 102.98 102.99 102.98 102.99 1.2K
13:53 102.93 102.93 102.88 102.92 2.7K
13:54 102.82 102.82 102.82 102.82 0.4K
13:55 102.82 102.82 102.82 102.82 0.7K
13:56 102.80 102.80 102.80 102.80 0.8K
13:57 102.82 102.83 102.79 102.79 2.6K
13:58 102.79 102.79 102.75 102.79 2.8K
13:59 102.73 102.73 102.73 102.73 2.3K
14:00 102.74 102.74 102.74 102.74 1.4K
14:01 102.73 102.75 102.73 102.75 0.3K
14:02 102.71 102.71 102.68 102.68 3.1K
14:04 102.61 102.67 102.57 102.62 2.5K
14:05 102.62 102.63 102.62 102.63 0.8K
14:07 102.63 102.63 102.52 102.52 1.0K
14:09 102.58 102.58 102.58 102.58 0.3K
14:10 102.57 102.57 102.57 102.57 1.0K
14:12 102.60 102.60 102.60 102.60 1.6K
14:13 102.60 102.60 102.60 102.60 0.8K
14:16 102.55 102.55 102.53 102.53 3.0K
14:19 102.53 102.53 102.53 102.53 0.7K
14:21 102.50 102.50 102.49 102.49 2.9K
14:22 102.54 102.54 102.54 102.54 2.4K
14:24 102.50 102.50 102.49 102.49 2.6K
14:25 102.58 102.58 102.58 102.58 3.6K
14:28 102.58 102.58 102.58 102.58 0.7K
14:29 102.57 102.58 102.57 102.58 1.5K
14:30 102.63 102.67 102.63 102.66 2.4K
14:31 102.67 102.67 102.67 102.67 0.8K
14:33 102.67 102.67 102.67 102.67 1.1K
14:35 102.66 102.66 102.66 102.66 0.5K
14:36 102.59 102.59 102.59 102.59 2.1K
14:37 102.57 102.57 102.57 102.57 1.0K
14:40 102.53 102.53 102.53 102.53 1.4K
14:41 102.51 102.51 102.51 102.51 1.7K
14:44 102.50 102.51 102.50 102.51 1.2K
14:46 102.52 102.64 102.52 102.64 4.1K
14:47 102.64 102.64 102.64 102.64 1.3K
14:48 102.64 102.64 102.64 102.64 1.0K
14:50 102.71 102.74 102.71 102.74 1.8K
14:52 102.71 102.71 102.58 102.58 3.7K
14:53 102.66 102.66 102.66 102.66 0.9K
14:54 102.69 102.69 102.69 102.69 1.4K
14:57 102.73 102.73 102.64 102.64 0.5K
14:58 102.66 102.66 102.66 102.66 1.0K
14:59 102.69 102.69 102.69 102.69 1.4K
15:01 102.73 102.73 102.72 102.72 0.5K
15:02 102.75 102.75 102.75 102.75 0.8K
15:03 102.74 102.87 102.74 102.87 11.8K
15:06 102.92 102.97 102.91 102.91 1.4K
15:08 102.91 102.95 102.91 102.95 1.8K
15:10 102.91 102.91 102.83 102.89 2.4K
15:13 102.89 102.89 102.89 102.89 0.9K
15:14 102.98 102.98 102.98 102.98 1.9K
15:16 103.01 103.01 103.01 103.01 0.9K
15:17 102.97 102.97 102.97 102.97 2.2K
15:18 103.06 103.07 103.05 103.06 2.1K
15:19 103.07 103.07 103.06 103.06 0.9K
15:20 103.08 103.09 103.08 103.09 0.5K
15:21 103.08 103.09 103.05 103.07 5.9K
15:22 103.11 103.11 103.09 103.09 3.1K
15:23 103.10 103.17 103.10 103.17 2.5K
15:24 103.17 103.26 103.17 103.26 1.7K
15:26 103.22 103.32 103.22 103.32 0.8K
15:27 103.24 103.24 103.24 103.24 1.6K
15:28 103.37 103.37 103.33 103.33 2.8K
15:29 103.37 103.37 103.37 103.37 0.6K
15:31 103.39 103.39 103.37 103.37 0.9K
15:32 103.42 103.47 103.42 103.47 5.0K
15:33 103.48 103.48 103.41 103.41 3.6K
15:34 103.44 103.44 103.44 103.44 0.7K
15:36 103.39 103.48 103.39 103.45 4.4K
15:38 103.46 103.46 103.46 103.46 0.9K
15:39 103.42 103.42 103.42 103.42 1.7K
15:40 103.43 103.43 103.43 103.43 0.7K
15:41 103.46 103.46 103.40 103.40 4.1K
15:42 103.38 103.43 103.37 103.43 3.6K
15:43 103.49 103.55 103.45 103.55 5.4K
15:44 103.50 103.52 103.50 103.52 4.6K
15:45 103.52 103.54 103.52 103.54 3.7K
15:46 103.60 103.60 103.52 103.52 7.1K
15:47 103.60 103.60 103.59 103.60 1.7K
15:48 103.62 103.68 103.62 103.65 4.7K
15:49 103.66 103.67 103.59 103.61 4.6K
15:50 103.60 103.60 103.52 103.57 8.5K
15:51 103.57 103.57 103.57 103.57 0.9K
15:52 103.59 103.59 103.55 103.58 5.9K
15:53 103.58 103.61 103.54 103.54 13.9K
15:54 103.55 103.55 103.55 103.55 1.5K
15:55 103.54 103.61 103.50 103.61 15.6K
15:56 103.68 103.68 103.61 103.66 18.4K
15:57 103.67 103.67 103.60 103.60 19.8K
15:58 103.62 103.62 103.59 103.60 20.5K
15:59 103.58 103.64 103.56 103.64 102.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음