DT Midstream Inc (DTM)

DTM
🏛️ 미국 →
113.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 106.47 106.47 106.47 106.47 8.1K
09:35 106.19 106.19 105.76 105.76 1.6K
09:36 105.75 105.99 105.75 105.99 3.8K
09:40 105.86 105.86 105.86 105.86 1.0K
09:41 106.01 106.01 105.80 105.80 1.8K
09:43 105.74 105.74 105.74 105.74 0.5K
09:44 105.88 105.89 105.88 105.89 3.8K
09:45 105.94 105.94 105.94 105.94 0.2K
09:46 105.93 105.93 105.93 105.93 0.2K
09:47 105.99 105.99 105.99 105.99 3.2K
09:48 106.02 106.02 106.01 106.01 0.8K
09:49 106.01 106.01 106.01 106.01 0.2K
09:50 106.01 106.01 106.01 106.01 0.4K
09:51 105.85 105.85 105.75 105.75 4.7K
09:53 105.61 105.62 105.61 105.62 1.8K
09:55 105.70 105.70 105.70 105.70 0.4K
09:57 105.68 105.68 105.68 105.68 0.3K
09:58 105.68 105.69 105.68 105.69 1.2K
10:00 105.90 105.90 105.90 105.90 2.2K
10:01 106.06 106.06 106.06 106.06 1.2K
10:02 106.02 106.03 106.02 106.03 1.1K
10:03 106.04 106.04 106.04 106.04 1.0K
10:04 106.13 106.13 106.13 106.13 0.1K
10:05 106.01 106.01 105.89 105.89 6.5K
10:06 105.93 105.93 105.83 105.83 0.6K
10:07 105.93 105.93 105.78 105.78 2.4K
10:09 105.68 105.68 105.68 105.68 0.7K
10:10 105.63 105.63 105.63 105.63 0.3K
10:11 105.63 105.63 105.63 105.63 0.8K
10:12 105.51 105.51 105.51 105.51 0.3K
10:13 105.52 105.52 105.52 105.52 1.9K
10:15 105.62 105.62 105.62 105.62 1.2K
10:16 105.64 105.64 105.51 105.51 1.4K
10:17 105.50 105.50 105.50 105.50 0.8K
10:19 105.49 105.49 105.49 105.49 1.5K
10:21 105.55 105.55 105.55 105.55 0.7K
10:22 105.55 105.55 105.55 105.55 0.8K
10:23 105.56 105.57 105.56 105.57 1.1K
10:25 105.54 105.54 105.49 105.52 2.9K
10:26 105.52 105.52 105.50 105.50 1.2K
10:27 105.58 105.58 105.58 105.58 6.1K
10:28 105.53 105.53 105.53 105.53 0.1K
10:29 105.47 105.53 105.47 105.53 4.1K
10:34 105.40 105.40 105.40 105.40 0.4K
10:35 105.40 105.40 105.37 105.37 1.3K
10:36 105.46 105.46 105.46 105.46 2.1K
10:37 105.50 105.50 105.48 105.48 1.6K
10:39 105.49 105.49 105.49 105.49 1.3K
10:40 105.40 105.40 105.21 105.21 8.9K
10:41 105.18 105.22 105.18 105.22 1.4K
10:42 105.22 105.27 105.22 105.27 1.8K
10:43 105.26 105.26 105.21 105.21 0.4K
10:44 105.20 105.20 105.20 105.20 0.9K
10:45 105.20 105.26 105.04 105.12 3.0K
10:46 105.16 105.16 105.06 105.16 1.6K
10:47 105.06 105.06 105.00 105.00 1.4K
10:48 105.07 105.07 104.91 104.91 0.9K
10:49 104.97 105.05 104.97 104.98 0.8K
10:50 104.98 105.05 104.98 105.05 2.1K
10:52 105.00 105.00 104.93 104.93 0.7K
10:53 104.97 104.97 104.96 104.96 2.7K
10:54 104.96 105.03 104.96 105.03 2.3K
10:55 104.98 104.98 104.98 104.98 0.2K
10:56 104.95 104.98 104.91 104.94 0.8K
10:57 104.99 104.99 104.99 104.99 0.7K
10:58 104.93 104.93 104.93 104.93 1.2K
11:01 104.90 104.90 104.73 104.73 1.7K
11:02 104.73 104.76 104.73 104.76 1.9K
11:04 104.69 104.69 104.69 104.69 0.4K
11:05 104.69 104.69 104.69 104.69 0.2K
11:06 104.69 104.71 104.69 104.71 1.7K
11:07 104.59 104.69 104.58 104.58 1.6K
11:08 104.58 104.58 104.50 104.50 2.7K
11:09 104.48 104.53 104.41 104.41 4.6K
11:10 104.38 104.38 104.34 104.34 1.4K
11:11 104.38 104.38 104.34 104.34 0.9K
11:12 104.27 104.27 104.27 104.27 2.0K
11:15 104.26 104.35 104.26 104.35 1.4K
11:16 104.46 104.49 104.46 104.49 2.8K
11:19 104.37 104.37 104.37 104.37 1.0K
11:22 104.35 104.35 104.35 104.35 1.3K
11:24 104.44 104.44 104.44 104.44 0.8K
11:26 104.45 104.45 104.45 104.45 0.3K
11:27 104.45 104.52 104.45 104.52 3.4K
11:30 104.65 104.65 104.65 104.65 1.5K
11:32 104.50 104.50 104.50 104.50 0.2K
11:33 104.54 104.54 104.54 104.54 0.5K
11:34 104.50 104.50 104.50 104.50 0.7K
11:35 104.49 104.49 104.49 104.49 1.2K
11:36 104.50 104.50 104.50 104.50 3.3K
11:40 104.49 104.49 104.49 104.49 1.1K
11:44 104.54 104.57 104.54 104.57 3.2K
11:45 104.65 104.65 104.65 104.65 0.6K
11:47 104.59 104.62 104.59 104.62 2.0K
11:50 104.53 104.53 104.53 104.53 1.3K
11:51 104.60 104.60 104.60 104.60 1.9K
11:54 104.74 104.74 104.74 104.74 1.7K
11:57 104.66 104.66 104.66 104.66 0.7K
12:02 104.56 104.56 104.56 104.56 1.5K
12:03 104.62 104.62 104.62 104.62 4.3K
12:11 104.90 104.90 104.90 104.90 0.7K
12:13 104.91 104.91 104.91 104.91 0.2K
12:14 104.85 104.85 104.85 104.85 1.1K
12:15 104.87 104.87 104.87 104.87 1.6K
12:18 104.73 104.73 104.73 104.73 1.1K
12:19 104.73 104.74 104.73 104.74 1.2K
12:21 104.77 104.77 104.77 104.77 1.8K
12:22 104.78 104.78 104.78 104.78 0.1K
12:23 104.77 104.77 104.77 104.77 0.3K
12:25 104.70 104.70 104.70 104.70 1.6K
12:30 104.62 104.62 104.62 104.62 2.7K
12:36 104.50 104.50 104.50 104.50 2.9K
12:37 104.58 104.64 104.58 104.64 0.8K
12:38 104.68 104.72 104.68 104.72 1.3K
12:39 104.70 104.72 104.69 104.69 1.6K
12:40 104.64 104.64 104.61 104.61 0.8K
12:41 104.60 104.60 104.60 104.60 0.4K
12:42 104.67 104.73 104.67 104.73 1.1K
12:43 104.77 104.77 104.77 104.77 0.6K
12:44 104.75 104.75 104.75 104.75 1.8K
12:45 104.67 104.67 104.67 104.67 0.4K
12:46 104.67 104.67 104.67 104.67 1.0K
12:47 104.67 104.67 104.67 104.67 0.2K
12:48 104.70 104.70 104.70 104.70 1.7K
12:50 104.65 104.65 104.65 104.65 0.3K
12:51 104.69 104.69 104.69 104.69 0.3K
12:52 104.70 104.74 104.70 104.74 2.5K
12:53 104.72 104.72 104.72 104.72 2.5K
12:54 104.62 104.66 104.61 104.66 1.7K
12:55 104.69 104.69 104.68 104.68 2.3K
12:56 104.71 104.81 104.71 104.80 5.7K
12:57 105.00 105.01 105.00 105.00 2.2K
12:59 104.97 104.97 104.93 104.93 0.9K
13:00 104.92 104.92 104.92 104.92 0.7K
13:01 105.00 105.00 105.00 105.00 0.4K
13:02 105.00 105.00 104.91 104.91 2.6K
13:04 104.93 104.93 104.93 104.93 3.5K
13:05 104.91 104.91 104.91 104.91 1.0K
13:06 104.89 104.89 104.89 104.89 0.5K
13:07 104.92 105.02 104.90 105.02 2.0K
13:08 105.00 105.00 105.00 105.00 0.1K
13:09 104.97 104.97 104.87 104.87 2.8K
13:13 104.93 104.93 104.88 104.93 2.6K
13:14 104.98 104.98 104.98 104.98 0.3K
13:15 104.98 104.98 104.86 104.86 3.7K
13:18 104.84 104.89 104.84 104.89 1.0K
13:19 104.84 104.84 104.84 104.84 1.2K
13:20 104.82 104.86 104.82 104.86 0.6K
13:21 104.86 104.86 104.77 104.81 3.3K
13:22 104.89 104.89 104.89 104.89 0.8K
13:23 104.96 104.96 104.96 104.96 1.0K
13:24 104.94 104.94 104.94 104.94 2.5K
13:25 104.96 104.96 104.96 104.96 0.9K
13:26 104.95 104.95 104.95 104.95 2.8K
13:27 104.93 104.94 104.93 104.94 1.5K
13:28 104.97 104.97 104.97 104.97 0.8K
13:29 105.00 105.00 105.00 105.00 1.6K
13:30 105.01 105.04 105.01 105.04 2.0K
13:31 105.06 105.06 105.06 105.06 1.3K
13:32 105.07 105.07 105.07 105.07 0.4K
13:33 105.06 105.06 105.00 105.00 2.3K
13:34 104.98 105.03 104.98 105.00 4.7K
13:35 104.96 104.96 104.91 104.91 1.9K
13:36 104.94 104.94 104.94 104.94 1.2K
13:37 105.01 105.04 105.01 105.04 1.4K
13:38 105.06 105.06 105.06 105.06 1.7K
13:39 105.15 105.15 105.10 105.10 1.2K
13:40 105.08 105.08 105.08 105.08 4.2K
13:41 105.06 105.06 105.06 105.06 1.6K
13:43 105.03 105.03 105.00 105.00 1.3K
13:44 104.98 104.98 104.98 104.98 0.7K
13:45 104.91 104.91 104.91 104.91 2.6K
13:47 104.81 104.81 104.75 104.75 1.4K
13:48 104.77 104.80 104.77 104.80 1.7K
13:49 104.80 104.80 104.80 104.80 0.5K
13:50 104.84 104.86 104.84 104.84 1.2K
13:51 104.81 104.81 104.79 104.79 2.1K
13:52 104.81 104.81 104.81 104.81 1.4K
13:54 104.82 104.83 104.82 104.83 1.3K
13:56 104.80 104.80 104.80 104.80 2.4K
13:58 104.77 104.79 104.77 104.79 1.3K
13:59 104.75 104.75 104.75 104.75 2.2K
14:00 104.76 104.76 104.76 104.76 3.0K
14:02 104.67 104.67 104.67 104.67 4.7K
14:05 104.60 104.60 104.58 104.58 0.8K
14:06 104.64 104.68 104.64 104.68 1.2K
14:10 104.71 104.71 104.71 104.71 1.8K
14:11 104.73 104.73 104.73 104.73 1.1K
14:12 104.75 104.75 104.71 104.74 1.5K
14:13 104.72 104.72 104.72 104.72 2.2K
14:15 104.73 104.73 104.73 104.73 1.1K
14:16 104.63 104.63 104.57 104.57 9.7K
14:17 104.62 104.65 104.62 104.63 3.5K
14:18 104.65 104.65 104.65 104.65 0.5K
14:19 104.69 104.69 104.69 104.69 1.0K
14:20 104.63 104.65 104.63 104.65 2.5K
14:23 104.63 104.63 104.63 104.63 1.9K
14:25 104.65 104.65 104.65 104.65 1.7K
14:26 104.60 104.60 104.60 104.60 1.1K
14:27 104.56 104.56 104.56 104.56 2.1K
14:28 104.46 104.46 104.35 104.35 6.7K
14:29 104.41 104.43 104.41 104.43 1.3K
14:30 104.43 104.43 104.43 104.43 2.3K
14:31 104.40 104.40 104.38 104.38 0.7K
14:32 104.43 104.43 104.43 104.43 2.0K
14:34 104.41 104.41 104.41 104.41 0.2K
14:36 104.41 104.41 104.34 104.34 2.4K
14:37 104.36 104.36 104.36 104.36 1.4K
14:39 104.38 104.38 104.38 104.38 1.7K
14:42 104.37 104.42 104.37 104.42 2.0K
14:44 104.45 104.45 104.42 104.42 2.4K
14:46 104.41 104.41 104.41 104.41 3.2K
14:48 104.39 104.46 104.39 104.46 4.4K
14:50 104.47 104.47 104.47 104.47 0.3K
14:51 104.51 104.52 104.51 104.51 2.1K
14:52 104.55 104.57 104.55 104.57 1.4K
14:53 104.52 104.52 104.52 104.52 0.7K
14:54 104.48 104.48 104.48 104.48 0.2K
14:55 104.50 104.50 104.50 104.50 1.8K
14:56 104.40 104.40 104.40 104.40 1.1K
14:57 104.37 104.37 104.37 104.37 1.9K
14:58 104.37 104.37 104.37 104.37 0.4K
14:59 104.36 104.39 104.36 104.39 2.9K
15:00 104.40 104.48 104.40 104.48 1.7K
15:01 104.47 104.47 104.47 104.47 1.5K
15:04 104.46 104.46 104.46 104.46 1.4K
15:05 104.43 104.43 104.43 104.43 1.3K
15:06 104.43 104.43 104.38 104.39 4.0K
15:07 104.42 104.50 104.42 104.50 1.6K
15:08 104.45 104.45 104.44 104.44 1.4K
15:09 104.39 104.39 104.39 104.39 1.0K
15:10 104.41 104.41 104.41 104.41 0.2K
15:11 104.49 104.49 104.38 104.38 3.6K
15:13 104.41 104.41 104.41 104.41 1.6K
15:14 104.47 104.50 104.47 104.50 1.6K
15:15 104.53 104.53 104.51 104.51 0.9K
15:16 104.52 104.52 104.52 104.52 0.5K
15:17 104.53 104.53 104.51 104.51 2.4K
15:18 104.51 104.51 104.51 104.51 1.1K
15:19 104.55 104.55 104.55 104.55 2.8K
15:21 104.60 104.60 104.60 104.60 0.5K
15:22 104.65 104.66 104.65 104.66 1.5K
15:23 104.62 104.62 104.60 104.60 3.2K
15:24 104.59 104.59 104.58 104.58 2.3K
15:25 104.56 104.56 104.56 104.56 0.7K
15:26 104.53 104.53 104.51 104.51 1.6K
15:27 104.52 104.54 104.52 104.54 1.9K
15:28 104.54 104.59 104.54 104.59 1.6K
15:29 104.60 104.60 104.60 104.60 1.0K
15:30 104.60 104.62 104.60 104.62 1.1K
15:31 104.60 104.60 104.57 104.57 3.0K
15:32 104.56 104.58 104.56 104.58 4.1K
15:34 104.53 104.53 104.49 104.53 4.4K
15:35 104.58 104.59 104.58 104.59 1.2K
15:36 104.57 104.61 104.57 104.59 2.2K
15:37 104.59 104.59 104.59 104.59 3.5K
15:38 104.59 104.61 104.59 104.61 1.8K
15:39 104.61 104.61 104.59 104.59 1.5K
15:40 104.55 104.58 104.55 104.58 2.5K
15:41 104.59 104.74 104.59 104.74 6.6K
15:42 104.71 104.71 104.71 104.71 2.6K
15:43 104.67 104.67 104.64 104.64 3.1K
15:44 104.62 104.62 104.62 104.62 1.6K
15:45 104.66 104.66 104.63 104.63 2.8K
15:46 104.64 104.66 104.62 104.66 3.0K
15:47 104.65 104.65 104.65 104.65 2.8K
15:48 104.66 104.66 104.66 104.66 0.4K
15:49 104.63 104.79 104.63 104.79 5.9K
15:50 104.82 104.82 104.82 104.82 2.1K
15:51 104.84 104.89 104.77 104.79 5.5K
15:52 104.74 104.83 104.74 104.83 4.4K
15:53 104.85 104.85 104.77 104.80 6.1K
15:54 104.75 104.75 104.75 104.75 0.5K
15:55 104.77 104.77 104.72 104.76 3.3K
15:56 104.73 104.86 104.72 104.86 7.9K
15:57 104.86 104.86 104.73 104.73 11.0K
15:58 104.77 104.77 104.74 104.77 15.7K
15:59 104.75 104.78 104.68 104.70 123.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음