DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.02
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 104.85 105.35 104.85 104.85 23.2K
09:32 105.25 105.25 105.25 105.25 0.1K
09:33 104.97 105.06 104.96 105.06 1.4K
09:34 104.42 105.34 104.42 105.34 0.8K
09:35 105.34 105.34 105.34 105.34 0.6K
09:41 105.05 105.05 105.05 105.05 2.3K
09:44 105.06 105.06 105.06 105.06 0.5K
09:45 105.06 105.06 105.06 105.06 3.0K
09:46 105.06 105.06 105.06 105.06 1.2K
09:48 105.35 105.61 105.35 105.46 1.2K
09:50 105.46 105.46 105.46 105.46 0.1K
09:51 105.47 105.47 105.44 105.44 2.7K
09:52 105.49 105.51 105.44 105.45 1.4K
09:53 105.44 105.63 105.44 105.63 3.6K
09:54 105.60 105.60 105.60 105.60 1.5K
09:58 105.64 105.64 105.64 105.64 0.6K
10:00 105.75 105.75 105.75 105.75 0.6K
10:01 105.51 105.51 105.51 105.51 1.3K
10:02 105.68 105.68 105.68 105.68 0.8K
10:06 105.42 105.71 105.42 105.71 3.8K
10:07 105.66 105.66 105.43 105.43 1.5K
10:08 105.43 105.59 105.43 105.43 1.4K
10:09 105.44 105.44 105.44 105.44 1.1K
10:10 105.64 105.78 105.64 105.66 2.9K
10:11 105.73 105.73 105.73 105.73 0.6K
10:12 105.73 105.73 105.73 105.73 0.7K
10:13 105.56 105.56 105.56 105.56 0.3K
10:14 105.81 105.81 105.79 105.79 0.9K
10:17 105.61 105.75 105.61 105.75 1.0K
10:18 105.75 105.75 105.74 105.75 3.1K
10:19 105.75 105.75 105.73 105.75 17.5K
10:20 105.72 105.78 105.72 105.78 5.8K
10:21 105.85 105.85 105.85 105.85 1.4K
10:24 105.73 105.73 105.73 105.73 1.5K
10:25 105.53 105.53 105.53 105.53 0.2K
10:26 105.62 105.62 105.55 105.55 0.6K
10:27 105.52 105.52 105.31 105.31 1.2K
10:28 105.31 105.52 105.31 105.52 1.0K
10:29 105.52 105.55 105.52 105.55 0.8K
10:30 105.62 105.62 105.62 105.62 0.7K
10:31 105.56 105.56 105.56 105.56 0.5K
10:32 105.55 105.55 105.55 105.55 0.4K
10:33 105.55 105.55 105.55 105.55 0.4K
10:34 105.51 105.51 105.48 105.48 2.8K
10:37 105.39 105.39 105.39 105.39 1.4K
10:40 105.39 105.39 105.39 105.39 1.7K
10:43 105.40 105.40 105.40 105.40 1.5K
10:44 105.40 105.54 105.40 105.54 2.3K
10:47 105.55 105.55 105.55 105.55 0.5K
10:48 105.51 105.51 105.44 105.44 0.3K
10:49 105.52 105.52 105.37 105.37 2.5K
10:51 105.24 105.24 105.14 105.14 0.8K
10:52 105.23 105.27 105.23 105.27 0.6K
10:53 105.23 105.23 105.20 105.20 0.5K
10:54 105.27 105.32 105.23 105.23 0.8K
10:55 105.27 105.27 105.27 105.27 0.3K
10:56 105.21 105.21 105.21 105.21 0.3K
10:57 105.10 105.10 105.10 105.10 0.2K
10:58 105.15 105.16 105.10 105.10 1.4K
10:59 105.05 105.15 105.05 105.14 0.9K
11:00 105.15 105.16 105.15 105.15 1.3K
11:01 105.22 105.22 105.22 105.22 0.7K
11:03 105.14 105.14 105.12 105.12 1.4K
11:06 105.02 105.02 105.02 105.02 0.2K
11:07 105.02 105.02 105.02 105.02 0.8K
11:08 105.08 105.08 105.08 105.08 0.3K
11:09 105.00 105.01 105.00 105.01 2.5K
11:12 104.81 104.81 104.81 104.81 0.2K
11:13 104.90 104.90 104.90 104.90 1.2K
11:14 104.90 104.91 104.90 104.91 0.8K
11:15 105.03 105.03 105.03 105.03 2.2K
11:16 105.00 105.09 105.00 105.09 1.3K
11:18 105.07 105.07 105.07 105.07 0.1K
11:19 105.08 105.08 104.98 104.98 1.2K
11:22 104.99 105.08 104.99 104.99 0.8K
11:23 105.02 105.09 105.02 105.09 0.3K
11:24 105.02 105.03 105.02 105.03 0.6K
11:25 105.17 105.26 105.17 105.26 2.5K
11:26 105.31 105.35 105.31 105.35 1.1K
11:27 105.27 105.32 105.24 105.28 3.9K
11:28 105.24 105.25 105.20 105.25 0.4K
11:29 105.17 105.17 105.17 105.17 0.3K
11:30 105.25 105.25 105.13 105.13 2.1K
11:31 105.06 105.06 104.93 104.93 0.5K
11:32 105.00 105.00 104.93 104.93 0.3K
11:33 104.87 104.87 104.80 104.80 0.3K
11:34 104.98 104.98 104.84 104.84 0.6K
11:35 105.01 105.01 105.01 105.01 1.8K
11:37 105.06 105.06 105.01 105.01 0.7K
11:39 104.93 104.93 104.93 104.93 0.7K
11:42 104.95 104.95 104.95 104.95 0.2K
11:43 105.03 105.14 105.03 105.14 2.0K
11:44 105.11 105.11 105.11 105.11 0.4K
11:45 105.11 105.11 105.11 105.11 0.9K
11:47 105.10 105.10 105.10 105.10 0.2K
11:48 105.16 105.21 105.16 105.21 3.3K
11:50 105.16 105.16 105.16 105.16 0.5K
11:52 105.03 105.08 105.03 105.08 0.9K
11:53 105.08 105.12 105.06 105.12 0.6K
11:54 105.07 105.12 105.07 105.12 0.6K
11:56 105.09 105.09 105.09 105.09 0.7K
11:57 105.09 105.09 105.09 105.09 0.5K
11:58 105.02 105.02 105.02 105.02 0.5K
11:59 105.13 105.13 105.13 105.13 1.5K
12:00 105.08 105.08 105.08 105.08 0.2K
12:01 105.12 105.14 105.12 105.14 1.3K
12:03 105.13 105.13 105.13 105.13 0.3K
12:04 105.05 105.05 105.05 105.05 2.9K
12:11 105.19 105.19 105.19 105.19 2.5K
12:12 105.24 105.24 105.22 105.22 1.0K
12:13 105.25 105.25 105.25 105.25 0.3K
12:16 105.21 105.21 105.18 105.18 1.8K
12:19 105.12 105.15 105.12 105.15 1.7K
12:24 105.20 105.25 105.20 105.25 2.3K
12:25 105.26 105.26 105.26 105.26 1.2K
12:26 105.26 105.27 105.26 105.27 0.4K
12:27 105.29 105.29 105.29 105.29 1.8K
12:32 105.30 105.30 105.29 105.29 0.3K
12:34 105.33 105.38 105.33 105.38 2.3K
12:35 105.34 105.34 105.34 105.34 0.3K
12:36 105.34 105.34 105.29 105.29 1.6K
12:37 105.38 105.38 105.38 105.38 0.7K
12:38 105.41 105.41 105.41 105.41 1.3K
12:41 105.50 105.50 105.39 105.39 1.4K
12:45 105.43 105.43 105.43 105.43 1.8K
12:52 105.46 105.46 105.46 105.46 1.4K
12:54 105.44 105.44 105.44 105.44 1.9K
12:59 105.31 105.35 105.31 105.35 1.1K
13:00 105.34 105.34 105.34 105.34 0.6K
13:02 105.34 105.34 105.27 105.27 2.1K
13:03 105.22 105.22 105.22 105.22 0.3K
13:04 105.22 105.22 105.22 105.22 0.4K
13:06 105.23 105.23 105.23 105.23 0.8K
13:07 105.23 105.23 105.23 105.23 0.4K
13:09 105.27 105.28 105.27 105.28 0.4K
13:10 105.23 105.23 105.23 105.23 3.0K
13:11 105.30 105.30 105.28 105.28 4.6K
13:12 105.24 105.24 105.24 105.24 0.7K
13:17 105.25 105.25 105.25 105.25 0.3K
13:19 105.20 105.20 105.20 105.20 0.8K
13:22 105.25 105.25 105.23 105.23 1.5K
13:23 105.32 105.32 105.29 105.29 7.1K
13:29 105.13 105.13 105.13 105.13 0.3K
13:31 105.14 105.14 105.14 105.14 0.5K
13:32 105.22 105.22 105.22 105.22 1.0K
13:33 105.21 105.21 105.21 105.21 1.9K
13:34 105.31 105.31 105.31 105.31 1.4K
13:39 105.25 105.25 105.21 105.21 1.2K
13:42 105.18 105.18 105.18 105.18 0.7K
13:43 105.08 105.08 105.08 105.08 0.5K
13:45 105.16 105.23 105.14 105.17 5.4K
13:47 105.28 105.28 105.28 105.28 1.2K
13:49 105.19 105.19 105.19 105.19 0.6K
13:52 105.20 105.20 105.20 105.20 0.6K
13:54 105.20 105.20 105.17 105.17 0.7K
13:56 105.17 105.17 105.15 105.15 1.7K
14:00 105.08 105.08 105.08 105.08 0.6K
14:03 105.18 105.18 105.18 105.18 0.3K
14:04 105.21 105.21 105.21 105.21 2.0K
14:08 105.14 105.14 105.14 105.14 0.9K
14:11 105.20 105.20 105.20 105.20 0.9K
14:12 105.22 105.22 105.18 105.22 2.0K
14:13 105.21 105.21 105.20 105.20 0.9K
14:15 105.20 105.20 105.20 105.20 1.3K
14:17 105.24 105.24 105.24 105.24 1.5K
14:18 105.25 105.25 105.22 105.22 1.4K
14:20 105.24 105.24 105.24 105.24 1.3K
14:21 105.26 105.26 105.26 105.26 1.7K
14:22 105.35 105.35 105.35 105.35 0.4K
14:24 105.37 105.37 105.37 105.37 4.4K
14:40 105.29 105.29 105.29 105.29 1.0K
14:41 105.29 105.30 105.29 105.29 2.7K
14:42 105.29 105.29 105.29 105.29 0.2K
14:43 105.31 105.32 105.31 105.32 1.2K
14:45 105.31 105.31 105.31 105.31 0.3K
14:46 105.37 105.37 105.37 105.37 2.0K
14:47 105.39 105.39 105.39 105.39 2.5K
14:48 105.39 105.52 105.39 105.52 3.8K
14:51 105.48 105.48 105.48 105.48 0.7K
14:53 105.49 105.49 105.47 105.47 1.6K
14:55 105.40 105.40 105.40 105.40 0.4K
14:56 105.37 105.40 105.37 105.40 2.3K
14:57 105.48 105.48 105.48 105.48 0.9K
14:58 105.50 105.50 105.50 105.50 0.8K
15:00 105.40 105.40 105.40 105.40 1.7K
15:02 105.46 105.46 105.46 105.46 1.5K
15:04 105.37 105.37 105.37 105.37 0.5K
15:05 105.37 105.39 105.33 105.33 2.6K
15:08 105.32 105.32 105.32 105.32 1.8K
15:10 105.26 105.26 105.26 105.26 1.5K
15:12 105.23 105.24 105.23 105.24 1.1K
15:13 105.26 105.26 105.26 105.26 0.7K
15:15 105.26 105.30 105.26 105.30 4.1K
15:16 105.31 105.31 105.29 105.29 0.9K
15:17 105.28 105.28 105.28 105.28 1.3K
15:20 105.19 105.24 105.19 105.24 2.9K
15:22 105.25 105.25 105.25 105.25 1.5K
15:23 105.25 105.25 105.25 105.25 0.5K
15:24 105.27 105.27 105.27 105.27 1.3K
15:26 105.30 105.30 105.25 105.25 1.5K
15:27 105.24 105.27 105.24 105.27 1.9K
15:29 105.32 105.33 105.32 105.33 1.5K
15:30 105.33 105.33 105.33 105.33 1.3K
15:32 105.32 105.32 105.29 105.29 2.1K
15:33 105.30 105.30 105.28 105.28 0.7K
15:34 105.27 105.27 105.24 105.26 1.9K
15:35 105.26 105.26 105.26 105.26 0.3K
15:36 105.23 105.23 105.23 105.23 0.5K
15:37 105.26 105.30 105.26 105.30 2.4K
15:38 105.30 105.30 105.30 105.30 1.9K
15:39 105.32 105.32 105.32 105.32 1.9K
15:40 105.26 105.26 105.10 105.10 2.0K
15:42 105.20 105.22 105.20 105.22 1.1K
15:43 105.18 105.18 105.16 105.16 2.4K
15:45 105.14 105.15 105.08 105.14 2.9K
15:46 105.09 105.11 105.04 105.04 4.4K
15:47 105.04 105.10 104.99 105.10 3.7K
15:48 105.06 105.06 105.04 105.04 1.1K
15:49 105.04 105.04 104.99 105.00 4.1K
15:50 105.04 105.04 105.01 105.01 1.6K
15:51 105.06 105.08 105.02 105.08 1.9K
15:52 105.02 105.02 105.01 105.01 3.2K
15:53 105.01 105.01 105.01 105.01 1.5K
15:54 105.05 105.13 105.04 105.13 7.7K
15:55 105.18 105.18 105.10 105.10 5.5K
15:56 105.10 105.10 105.05 105.05 5.6K
15:57 105.10 105.10 104.92 104.92 11.1K
15:58 104.97 104.97 104.90 104.93 12.3K
15:59 104.92 105.04 104.92 105.04 95.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음