DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 105.22 105.22 105.22 105.22 4.7K
09:32 105.18 105.29 105.18 105.29 0.3K
09:34 104.67 104.98 104.67 104.98 1.4K
09:35 104.98 104.98 104.98 104.98 0.5K
09:36 104.98 104.98 104.98 104.98 0.4K
09:38 104.95 104.95 104.95 104.95 0.3K
09:39 104.96 105.00 104.96 105.00 1.4K
09:40 105.00 105.00 105.00 105.00 1.3K
09:41 104.96 104.96 104.96 104.96 0.8K
09:43 104.96 104.96 104.96 104.96 0.8K
09:44 104.91 104.96 104.91 104.96 0.6K
09:45 105.22 105.26 105.22 105.26 3.0K
09:46 105.11 105.11 105.11 105.11 1.2K
09:47 105.06 105.06 105.06 105.06 0.8K
09:49 104.99 104.99 104.88 104.88 4.2K
09:50 105.14 105.14 105.00 105.00 2.9K
09:51 105.00 105.00 104.73 104.97 3.6K
09:52 104.97 104.97 104.67 104.67 1.3K
09:53 104.65 104.75 104.65 104.75 2.3K
09:54 104.70 104.70 104.68 104.70 1.3K
09:55 104.70 104.85 104.70 104.85 8.0K
09:56 104.75 105.02 104.75 105.02 1.3K
09:57 104.98 105.00 104.91 105.00 3.5K
09:58 104.91 104.91 104.91 104.91 0.5K
10:00 104.71 104.71 104.71 104.71 3.1K
10:01 104.65 104.65 104.30 104.30 4.7K
10:02 104.12 104.41 104.12 104.41 7.2K
10:03 104.17 104.17 104.12 104.12 1.1K
10:04 104.11 104.34 104.11 104.11 1.7K
10:06 104.11 104.33 104.11 104.33 0.8K
10:08 104.30 104.32 104.30 104.32 3.3K
10:09 104.46 104.46 104.28 104.28 7.4K
10:10 104.30 104.34 104.30 104.34 1.2K
10:11 104.48 104.48 104.48 104.48 0.8K
10:12 104.34 104.51 104.32 104.51 1.8K
10:13 104.53 104.56 104.38 104.56 0.9K
10:15 104.51 104.51 104.39 104.41 3.3K
10:16 104.41 104.56 104.41 104.53 3.2K
10:17 104.60 104.60 104.53 104.53 1.1K
10:18 104.44 104.44 104.24 104.24 3.6K
10:19 104.33 104.36 104.33 104.36 0.5K
10:20 104.42 104.42 104.42 104.42 0.4K
10:21 104.38 104.52 104.38 104.38 1.2K
10:22 104.38 104.38 104.37 104.37 2.3K
10:23 104.38 104.38 104.16 104.16 4.9K
10:24 104.19 104.19 104.10 104.10 5.3K
10:25 104.18 104.18 104.18 104.18 0.3K
10:26 104.18 104.18 104.18 104.18 0.3K
10:27 104.36 104.39 104.36 104.39 3.0K
10:29 104.25 104.25 104.25 104.25 0.2K
10:30 104.39 104.39 104.39 104.39 0.5K
10:32 104.29 104.42 104.29 104.42 0.6K
10:34 104.31 104.31 104.31 104.31 1.5K
10:35 104.05 104.05 104.05 104.05 2.9K
10:36 104.15 104.19 104.15 104.19 1.8K
10:37 104.05 104.05 104.02 104.02 1.6K
10:38 104.06 104.17 104.06 104.17 1.5K
10:40 104.13 104.13 104.13 104.13 1.9K
10:42 104.11 104.12 104.11 104.12 1.8K
10:43 104.02 104.02 103.98 103.98 7.8K
10:44 103.93 103.93 103.91 103.91 4.2K
10:45 103.91 103.91 103.85 103.91 0.7K
10:46 103.91 103.91 103.85 103.85 0.7K
10:47 103.85 103.85 103.78 103.78 5.5K
10:48 103.78 103.78 103.77 103.78 8.3K
10:49 103.69 103.72 103.63 103.65 5.9K
10:50 103.65 103.73 103.65 103.73 1.2K
10:51 103.77 103.91 103.77 103.91 2.7K
10:52 103.80 103.80 103.80 103.80 0.6K
10:53 103.91 103.99 103.91 103.99 2.9K
10:54 104.02 104.03 103.99 104.03 21.7K
10:55 104.00 104.06 104.00 104.06 6.7K
10:56 104.06 104.06 103.87 103.90 22.3K
10:57 103.85 103.87 103.85 103.87 1.0K
10:58 103.82 103.82 103.82 103.82 0.9K
10:59 103.50 103.50 103.45 103.45 3.7K
11:00 103.53 103.53 103.53 103.53 0.8K
11:01 103.44 103.44 103.07 103.07 1.3K
11:02 103.07 103.07 103.01 103.02 2.1K
11:03 103.16 103.16 103.16 103.16 1.6K
11:05 103.05 103.05 103.05 103.05 0.8K
11:06 103.19 103.19 103.19 103.19 8.4K
11:07 103.28 103.28 103.28 103.28 0.9K
11:08 103.29 103.29 103.28 103.28 2.5K
11:09 103.28 103.28 103.10 103.10 1.7K
11:11 103.09 103.09 103.07 103.07 1.2K
11:13 103.11 103.17 103.04 103.06 2.6K
11:15 103.27 103.27 103.27 103.27 0.3K
11:16 103.24 103.24 103.24 103.24 3.4K
11:20 103.11 103.11 103.11 103.11 0.9K
11:21 103.12 103.12 103.12 103.12 0.1K
11:22 103.02 103.09 103.02 103.02 0.7K
11:23 103.07 103.07 103.01 103.01 6.2K
11:24 103.05 103.09 102.83 102.83 4.8K
11:25 102.83 102.83 102.83 102.83 1.3K
11:26 102.76 102.76 102.58 102.58 1.1K
11:27 102.54 102.54 102.43 102.43 1.0K
11:28 102.79 102.83 102.79 102.83 3.2K
11:29 103.06 103.06 103.02 103.02 1.6K
11:31 103.00 103.01 103.00 103.01 1.0K
11:32 103.00 103.00 103.00 103.00 1.1K
11:33 103.03 103.03 103.03 103.03 0.4K
11:35 103.14 103.14 103.09 103.09 2.4K
11:36 103.09 103.09 103.09 103.09 3.0K
11:40 103.30 103.30 103.24 103.24 1.2K
11:42 103.45 103.45 103.45 103.45 1.4K
11:45 103.54 103.54 103.54 103.54 0.8K
11:46 103.54 103.54 103.54 103.54 1.4K
11:50 103.54 103.54 103.47 103.47 2.2K
11:52 103.55 103.57 103.55 103.57 1.4K
11:54 103.46 103.46 103.45 103.45 0.6K
11:55 103.44 103.44 103.44 103.44 0.7K
11:57 103.56 103.56 103.56 103.56 0.7K
11:59 103.59 103.59 103.59 103.59 0.3K
12:00 103.62 103.62 103.62 103.62 0.4K
12:01 103.54 103.54 103.54 103.54 1.4K
12:03 103.53 103.53 103.53 103.53 1.0K
12:05 103.55 103.55 103.55 103.55 0.1K
12:06 103.58 103.58 103.57 103.57 1.3K
12:07 103.41 103.41 103.41 103.41 0.4K
12:08 103.41 103.41 103.41 103.41 0.2K
12:09 103.47 103.47 103.47 103.47 1.5K
12:12 103.56 103.56 103.56 103.56 1.8K
12:15 103.62 103.62 103.62 103.62 1.5K
12:17 103.75 103.75 103.75 103.75 1.5K
12:20 103.91 103.91 103.91 103.91 0.6K
12:21 103.87 103.87 103.87 103.87 0.8K
12:22 103.78 103.78 103.78 103.78 0.6K
12:24 103.95 103.95 103.95 103.95 0.1K
12:25 103.99 103.99 103.99 103.99 2.5K
12:34 103.84 103.84 103.82 103.82 2.1K
12:38 103.88 103.88 103.88 103.88 0.3K
12:40 103.85 103.85 103.85 103.85 3.1K
12:43 103.99 104.00 103.99 104.00 2.6K
12:47 103.98 103.98 103.89 103.89 2.4K
12:48 103.89 103.89 103.89 103.89 1.6K
12:54 103.92 103.92 103.92 103.92 1.5K
12:58 104.05 104.05 104.05 104.05 1.7K
12:59 104.12 104.12 104.12 104.12 0.2K
13:01 104.00 104.00 104.00 104.00 1.1K
13:05 103.93 104.02 103.93 103.99 2.8K
13:08 104.00 104.00 104.00 104.00 0.9K
13:09 103.99 103.99 103.99 103.99 0.3K
13:11 103.99 103.99 103.99 103.99 0.2K
13:12 103.99 103.99 103.99 103.99 2.2K
13:14 104.03 104.08 104.03 104.08 0.3K
13:16 104.10 104.10 104.10 104.10 0.9K
13:17 104.20 104.20 104.20 104.20 2.1K
13:22 104.17 104.17 104.17 104.17 0.6K
13:24 104.20 104.20 104.20 104.20 0.4K
13:25 104.20 104.20 104.10 104.10 0.9K
13:27 104.15 104.15 104.08 104.14 1.3K
13:28 104.06 104.06 104.06 104.06 0.2K
13:29 104.11 104.11 104.11 104.11 0.5K
13:30 104.20 104.20 104.20 104.20 0.2K
13:31 104.10 104.10 104.08 104.08 3.7K
13:33 104.24 104.24 104.24 104.24 0.3K
13:35 104.18 104.18 104.18 104.18 0.5K
13:37 104.01 104.01 104.01 104.01 3.8K
13:39 104.07 104.14 104.07 104.14 1.0K
13:40 104.11 104.11 104.11 104.11 1.3K
13:44 104.32 104.32 104.10 104.10 1.6K
13:46 104.27 104.27 104.27 104.27 0.3K
13:47 104.24 104.29 104.24 104.29 0.7K
13:48 104.33 104.33 104.33 104.33 0.2K
13:49 104.32 104.32 104.32 104.32 0.7K
13:51 104.34 104.34 104.34 104.34 4.0K
13:52 104.42 104.42 104.42 104.42 0.5K
13:53 104.59 104.59 104.54 104.54 0.6K
13:54 104.57 104.58 104.57 104.58 0.5K
13:55 104.58 104.58 104.58 104.58 0.3K
13:56 104.39 104.41 104.39 104.41 8.5K
13:58 104.56 104.56 104.56 104.56 1.4K
14:00 104.63 104.63 104.63 104.63 1.6K
14:01 104.53 104.53 104.53 104.53 0.8K
14:02 104.47 104.47 104.47 104.47 0.8K
14:04 104.46 104.46 104.46 104.46 0.2K
14:06 104.46 104.46 104.46 104.46 0.4K
14:07 104.35 104.50 104.35 104.45 3.0K
14:09 104.41 104.41 104.41 104.41 1.9K
14:10 104.47 104.47 104.47 104.47 0.7K
14:11 104.46 104.46 104.46 104.46 0.7K
14:12 104.43 104.43 104.43 104.43 1.4K
14:13 104.50 104.50 104.50 104.50 1.3K
14:16 104.59 104.59 104.59 104.59 0.3K
14:17 104.58 104.58 104.58 104.58 2.2K
14:20 104.68 104.68 104.68 104.68 0.9K
14:21 104.70 104.70 104.66 104.66 2.3K
14:22 104.67 104.67 104.67 104.67 1.3K
14:24 104.65 104.65 104.62 104.62 2.7K
14:26 104.67 104.67 104.67 104.67 0.6K
14:27 104.65 104.71 104.65 104.71 2.0K
14:30 104.72 104.72 104.72 104.72 0.2K
14:31 104.72 104.72 104.72 104.72 1.2K
14:32 104.72 104.72 104.67 104.67 4.7K
14:33 104.64 104.64 104.56 104.56 1.4K
14:34 104.58 104.58 104.58 104.58 0.8K
14:37 104.58 104.58 104.58 104.58 0.3K
14:38 104.59 104.59 104.58 104.58 1.1K
14:39 104.68 104.68 104.68 104.68 1.7K
14:40 104.66 104.68 104.63 104.63 3.4K
14:42 104.59 104.59 104.57 104.57 1.0K
14:43 104.59 104.60 104.59 104.60 1.1K
14:44 104.67 104.67 104.64 104.64 2.3K
14:46 104.70 104.70 104.70 104.70 0.8K
14:47 104.70 104.70 104.70 104.70 0.4K
14:48 104.76 104.82 104.76 104.82 1.1K
14:50 104.81 104.88 104.81 104.86 1.6K
14:52 104.83 104.85 104.73 104.75 5.8K
14:53 104.77 104.77 104.77 104.77 0.8K
14:55 104.76 104.76 104.76 104.76 0.2K
14:56 104.79 104.83 104.79 104.83 0.8K
14:57 104.79 104.79 104.79 104.79 0.7K
14:59 104.79 104.79 104.76 104.76 2.5K
15:01 104.71 104.73 104.68 104.73 9.9K
15:03 104.69 104.69 104.69 104.69 0.9K
15:04 104.71 104.71 104.71 104.71 0.4K
15:05 104.69 104.69 104.69 104.69 1.5K
15:07 104.77 104.79 104.77 104.79 1.7K
15:08 104.77 104.77 104.77 104.77 1.2K
15:09 104.76 104.82 104.76 104.79 21.9K
15:13 104.79 104.79 104.72 104.74 1.6K
15:14 104.74 104.74 104.62 104.62 3.0K
15:16 104.58 104.63 104.58 104.63 1.4K
15:17 104.66 104.66 104.66 104.66 1.3K
15:21 104.60 104.60 104.54 104.56 3.0K
15:22 104.56 104.56 104.56 104.56 0.6K
15:24 104.58 104.60 104.58 104.58 0.8K
15:25 104.60 104.64 104.60 104.64 2.3K
15:26 104.64 104.64 104.64 104.64 3.0K
15:28 104.67 104.68 104.67 104.68 2.2K
15:29 104.72 104.80 104.72 104.80 2.1K
15:30 104.79 104.79 104.79 104.79 2.3K
15:31 104.78 104.78 104.74 104.77 2.8K
15:32 104.79 104.79 104.79 104.79 1.3K
15:33 104.81 104.81 104.79 104.79 3.5K
15:34 104.82 104.85 104.82 104.85 2.1K
15:35 104.86 104.86 104.86 104.86 1.3K
15:36 104.89 104.89 104.89 104.89 1.5K
15:37 104.92 104.92 104.92 104.92 1.8K
15:38 104.93 104.93 104.93 104.93 1.6K
15:39 104.93 104.93 104.93 104.93 2.2K
15:40 104.87 104.87 104.87 104.87 0.3K
15:42 104.90 104.97 104.90 104.97 2.4K
15:43 104.96 104.96 104.90 104.90 5.0K
15:44 104.90 104.90 104.90 104.90 0.3K
15:45 104.91 104.91 104.84 104.84 4.5K
15:47 104.85 104.89 104.83 104.89 10.6K
15:48 104.92 104.96 104.92 104.96 1.6K
15:49 104.96 104.96 104.93 104.93 5.6K
15:50 105.05 105.09 104.83 104.89 9.3K
15:51 105.01 105.03 104.97 104.97 4.7K
15:52 104.95 104.99 104.94 104.94 5.4K
15:53 104.99 104.99 104.99 104.99 1.2K
15:54 104.97 105.08 104.97 105.08 5.4K
15:55 105.10 105.28 105.10 105.27 5.9K
15:56 105.28 105.28 105.14 105.14 11.6K
15:57 105.17 105.18 105.15 105.18 8.7K
15:58 105.18 105.20 105.12 105.19 10.3K
15:59 105.18 105.28 105.18 105.27 217.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음