WisdomTree Natural Gas

NGAS
🏛️ 프랑스 →
5.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.91 9.94 9.84 10.01 0.0M
2023-12-28 9.54 9.85 9.54 9.91 0.0M
2023-12-27 9.75 9.94 9.65 9.70 0.0M
2023-12-22 9.65 9.74 9.60 9.62 0.0M
2023-12-21 9.30 9.62 9.30 9.68 0.0M
2023-12-20 9.61 9.65 9.40 9.37 0.0M
2023-12-19 9.67 9.67 9.24 9.36 0.0M
2023-12-18 9.87 10.10 9.87 9.98 0.0M
2023-12-15 9.50 9.83 9.50 9.81 0.0M
2023-12-14 9.44 9.53 9.26 9.34 0.0M
2023-12-13 9.24 9.55 9.16 9.58 0.0M
2023-12-12 9.67 9.73 9.31 9.49 0.0M
2023-12-11 9.65 9.65 9.17 9.18 0.0M
2023-12-08 10.27 10.34 10.20 10.28 0.0M
2023-12-07 10.16 10.37 9.91 10.21 0.0M
2023-12-06 10.77 10.87 10.43 10.44 0.0M
2023-12-05 10.75 10.90 10.72 10.91 0.0M
2023-12-04 10.67 10.79 10.67 10.70 0.0M
2023-12-01 10.88 11.05 10.88 11.23 0.0M
2023-11-30 10.88 11.23 10.88 11.05 0.0M
2023-11-29 11.05 11.23 10.88 11.05 0.0M
2023-11-28 11.59 11.77 11.23 11.59 0.0M
2023-11-27 11.41 11.59 11.23 11.59 0.0M
2023-11-24 11.95 11.95 11.59 11.59 0.0M
2023-11-23 11.95 12.12 11.95 11.95 0.0M
2023-11-22 11.77 11.95 11.59 11.77 0.0M
2023-11-21 11.95 12.12 11.77 12.12 0.0M
2023-11-20 12.12 12.12 11.95 12.12 0.0M
2023-11-17 12.84 12.84 12.12 12.12 0.1M
2023-11-16 13.37 13.55 12.48 12.84 0.0M
2023-11-15 13.02 13.55 13.02 13.55 0.0M
2023-11-14 13.73 13.73 13.19 13.37 0.0M
2023-11-13 13.73 13.73 13.55 13.55 0.0M
2023-11-10 13.37 13.37 13.19 13.19 0.0M
2023-11-09 13.55 13.73 13.37 13.37 0.0M
2023-11-08 13.91 13.91 13.55 13.73 0.0M
2023-11-07 14.09 14.26 13.91 14.09 0.0M
2023-11-06 14.80 14.80 14.26 14.26 0.0M
2023-11-03 15.33 15.51 14.98 15.33 0.0M
2023-11-02 14.98 15.16 14.80 15.16 0.0M
2023-11-01 15.33 15.33 14.80 15.33 0.0M
2023-10-31 14.44 15.33 14.44 15.51 0.0M
2023-10-30 14.62 14.62 14.44 14.62 0.0M
2023-10-27 15.16 15.51 14.98 15.33 0.0M
2023-10-26 14.80 14.80 14.80 14.80 0.0M
2023-10-25 14.62 14.62 14.44 14.62 0.0M
2023-10-24 14.26 14.26 14.09 14.26 0.0M
2023-10-23 14.09 14.09 13.91 14.26 0.0M
2023-10-20 14.62 14.62 14.26 14.26 0.0M
2023-10-19 15.16 15.16 14.44 14.80 0.0M
2023-10-18 14.80 15.33 14.80 15.16 0.0M
2023-10-17 14.98 15.16 14.80 14.98 0.0M
2023-10-16 15.33 15.33 14.80 14.98 0.0M
2023-10-13 15.51 15.51 15.33 15.51 0.0M
2023-10-12 15.51 15.87 15.33 15.87 0.0M
2023-10-11 15.69 16.05 15.16 15.33 0.0M
2023-10-10 15.69 15.87 15.51 15.69 0.0M
2023-10-09 15.87 16.05 15.51 15.69 0.0M
2023-10-06 14.80 15.33 14.80 15.33 0.0M
2023-10-05 13.91 14.62 13.91 14.62 0.0M
2023-10-04 13.91 14.09 13.91 14.09 0.0M
2023-10-03 13.37 13.73 13.37 13.73 0.0M
2023-10-02 13.55 13.55 13.37 13.37 0.0M
2023-09-29 13.55 13.73 13.55 13.73 0.0M
2023-09-28 13.55 13.73 13.19 13.55 0.0M
2023-09-27 13.19 13.73 13.19 13.73 0.0M
2023-09-26 13.37 13.37 13.02 13.37 0.0M
2023-09-25 13.19 13.55 13.19 13.55 0.0M
2023-09-22 13.19 13.37 13.02 13.19 0.0M
2023-09-21 13.37 13.55 13.19 13.37 0.0M
2023-09-20 13.55 13.73 13.37 13.55 0.0M
2023-09-19 13.73 14.09 13.55 14.09 0.0M
2023-09-18 13.55 13.73 13.37 13.73 0.0M
2023-09-15 13.91 13.91 13.55 13.55 0.0M
2023-09-14 13.91 14.26 13.91 13.91 0.0M
2023-09-13 13.73 13.91 13.55 13.91 0.0M
2023-09-12 13.37 13.91 13.37 13.91 0.0M
2023-09-11 13.55 13.55 13.37 13.55 0.0M
2023-09-08 13.73 13.73 13.55 13.73 0.0M
2023-09-07 13.55 13.73 13.37 13.73 0.0M
2023-09-06 13.55 13.73 13.37 13.55 0.0M
2023-09-05 13.91 13.91 13.55 13.73 0.0M
2023-09-04 14.09 14.09 13.73 13.91 0.0M
2023-09-01 14.26 14.44 13.91 14.26 0.0M
2023-08-31 14.09 14.62 14.09 14.62 0.0M
2023-08-30 13.73 13.91 13.73 13.91 0.0M
2023-08-29 14.09 14.09 13.91 13.91 0.0M
2023-08-28 14.26 14.62 14.26 14.44 0.0M
2023-08-25 13.91 14.26 13.91 14.26 0.0M
2023-08-24 13.73 14.26 13.55 14.09 0.0M
2023-08-23 13.91 14.09 13.73 13.91 0.0M
2023-08-22 14.26 14.26 14.09 14.26 0.0M
2023-08-21 14.62 14.62 14.26 14.44 0.0M
2023-08-18 14.44 14.44 14.26 14.26 0.0M
2023-08-17 14.62 14.62 14.44 14.62 0.0M
2023-08-16 14.62 14.62 14.26 14.44 0.0M
2023-08-15 15.16 15.33 14.62 14.62 0.0M
2023-08-14 14.80 15.16 14.80 14.98 0.0M
2023-08-11 14.62 14.98 14.62 14.62 0.0M
2023-08-10 15.51 15.51 14.80 14.80 0.0M
2023-08-09 14.62 15.69 14.62 15.51 0.0M
2023-08-08 14.26 14.44 14.26 14.62 0.0M
2023-08-07 13.73 14.26 13.73 14.26 0.0M
2023-08-04 13.55 13.55 13.37 13.55 0.0M
2023-08-03 13.19 13.55 13.02 13.55 0.0M
2023-08-02 13.37 13.55 13.02 13.02 0.0M
2023-08-01 13.73 13.91 13.37 13.37 0.0M
2023-07-31 13.73 14.09 13.55 13.73 0.0M
2023-07-28 13.73 13.91 13.55 13.55 0.0M
2023-07-27 13.73 13.91 13.55 13.55 0.0M
2023-07-26 14.26 14.26 13.91 13.91 0.0M
2023-07-25 14.26 14.26 13.91 14.09 0.0M
2023-07-24 14.09 14.26 13.73 13.91 0.0M
2023-07-21 13.91 14.26 13.91 14.09 0.0M
2023-07-20 13.55 14.09 13.37 14.09 0.0M
2023-07-19 13.19 13.37 13.19 13.55 0.0M
2023-07-18 13.02 13.19 13.02 13.19 0.0M
2023-07-17 12.84 13.02 12.84 13.02 0.0M
2023-07-14 13.02 13.19 12.84 12.84 0.0M
2023-07-13 13.55 13.55 13.19 13.19 0.0M
2023-07-12 13.91 13.91 13.55 13.55 0.0M
2023-07-11 13.55 14.09 13.55 14.09 0.0M
2023-07-10 13.91 13.91 13.73 13.91 0.0M
2023-07-07 13.91 13.91 13.73 13.73 0.0M
2023-07-06 13.91 13.91 13.73 13.73 0.0M
2023-07-05 14.62 14.62 13.91 14.09 0.0M
2023-07-04 14.26 14.44 13.91 14.26 0.0M
2023-07-03 14.26 14.26 14.09 14.26 0.0M
2023-06-30 14.09 14.44 13.91 14.44 0.0M
2023-06-29 14.09 14.26 13.73 14.09 0.0M
2023-06-28 14.62 14.80 14.26 14.26 0.0M
2023-06-27 14.80 14.98 14.44 14.98 0.0M
2023-06-26 14.98 15.16 14.80 14.80 0.0M
2023-06-23 14.09 14.44 13.73 13.91 0.0M
2023-06-22 13.73 14.09 13.73 13.91 0.0M
2023-06-21 13.55 13.73 13.37 13.73 0.0M
2023-06-20 14.26 14.62 13.73 13.73 0.0M
2023-06-19 14.09 14.44 13.91 14.44 0.0M
2023-06-16 13.55 13.91 13.55 14.09 0.0M
2023-06-15 12.84 13.73 12.66 13.55 0.0M
2023-06-14 12.84 13.02 12.66 12.66 0.0M
2023-06-13 12.48 12.84 12.48 12.84 0.0M
2023-06-12 12.66 12.66 12.12 12.30 0.0M
2023-06-09 12.84 12.84 12.66 12.66 0.0M
2023-06-08 12.66 13.02 12.66 12.84 0.0M
2023-06-07 12.66 13.02 12.48 12.84 0.0M
2023-06-06 12.30 12.66 12.30 12.66 0.0M
2023-06-05 12.30 12.84 12.30 12.66 0.0M
2023-06-02 11.95 12.12 11.95 12.30 0.0M
2023-06-01 12.66 12.66 11.77 12.12 0.0M
2023-05-31 12.84 13.19 12.66 12.84 0.0M
2023-05-30 13.02 13.19 12.66 12.84 0.0M
2023-05-29 13.37 13.55 13.02 13.02 0.0M
2023-05-26 13.73 13.73 13.19 13.37 0.0M
2023-05-25 14.26 14.26 13.73 13.73 0.0M
2023-05-24 13.91 14.26 13.73 14.09 0.0M
2023-05-23 14.09 14.09 13.73 13.91 0.0M
2023-05-22 14.62 14.80 13.91 13.91 0.0M
2023-05-19 14.80 15.33 14.62 15.33 0.0M
2023-05-18 13.55 14.62 13.55 14.62 0.0M
2023-05-17 13.73 13.91 13.55 13.73 0.0M
2023-05-16 13.73 14.26 13.73 14.26 0.0M
2023-05-15 13.19 13.73 13.19 13.73 0.0M
2023-05-12 12.48 12.84 12.48 12.84 0.0M
2023-05-11 12.66 13.02 12.48 13.02 0.0M
2023-05-10 12.84 12.84 12.48 12.66 0.0M
2023-05-09 13.02 13.19 12.84 13.02 0.0M
2023-05-08 12.84 13.02 12.66 13.02 0.0M
2023-05-05 12.12 12.48 12.12 12.30 0.0M
2023-05-04 12.66 12.66 12.30 12.48 0.0M
2023-05-03 13.02 13.02 12.30 12.48 0.1M
2023-05-02 13.55 13.55 13.02 13.02 0.0M
2023-04-28 13.55 14.62 13.37 13.91 0.0M
2023-04-27 13.37 13.37 13.37 13.37 0.0M
2023-04-26 14.09 14.09 13.37 13.37 0.0M
2023-04-25 14.09 14.09 13.91 14.09 0.0M
2023-04-24 13.91 14.26 13.73 14.09 0.0M
2023-04-21 13.91 14.09 13.91 13.91 0.0M
2023-04-20 14.09 14.09 13.73 13.73 0.0M
2023-04-19 14.62 14.80 13.91 14.09 0.0M
2023-04-18 14.44 14.62 14.09 14.26 0.0M
2023-04-17 13.91 14.44 13.73 14.26 0.0M
2023-04-14 13.19 13.19 12.84 13.19 0.0M
2023-04-13 13.55 13.55 13.02 13.19 0.0M
2023-04-12 13.91 14.09 13.55 13.55 0.0M
2023-04-11 13.91 14.44 13.91 14.09 0.0M
2023-04-06 13.91 13.91 13.37 13.37 0.0M
2023-04-05 13.37 14.26 13.19 13.91 0.0M
2023-04-04 13.91 13.91 13.55 13.55 0.0M
2023-04-03 13.55 13.91 13.19 13.55 0.0M
2023-03-31 13.73 14.44 13.55 14.26 0.0M
2023-03-30 13.91 14.09 13.73 13.73 0.0M
2023-03-29 14.09 14.26 13.73 13.91 0.0M
2023-03-28 14.80 14.80 14.09 14.62 0.0M
2023-03-27 14.98 14.98 14.62 14.62 0.0M
2023-03-24 14.98 15.51 14.80 15.51 0.0M
2023-03-23 15.51 15.51 14.80 14.80 0.0M
2023-03-22 15.87 16.05 15.51 15.69 0.0M
2023-03-21 15.51 15.69 14.62 15.33 0.0M
2023-03-20 16.23 16.58 15.51 15.69 0.0M
2023-03-17 17.12 17.12 16.40 16.58 0.0M
2023-03-16 17.12 17.47 16.94 17.30 0.0M
2023-03-15 17.65 17.65 16.94 16.94 0.0M
2023-03-14 18.36 18.36 17.83 17.83 0.0M
2023-03-13 17.12 17.83 16.58 17.83 0.0M
2023-03-10 17.65 17.83 17.30 17.47 0.0M
2023-03-09 18.36 18.54 18.19 18.19 0.0M
2023-03-08 18.90 19.08 18.01 18.36 0.0M
2023-03-07 18.01 18.54 18.01 18.54 0.0M
2023-03-06 18.90 19.08 18.01 18.19 0.0M
2023-03-03 19.43 19.79 19.43 19.79 0.0M
2023-03-02 19.08 19.79 19.08 19.26 0.0M
2023-03-01 18.90 19.08 18.54 18.54 0.0M
2023-02-28 18.90 18.90 17.83 17.83 0.0M
2023-02-27 18.54 19.08 18.19 18.54 0.1M
2023-02-24 17.65 18.01 17.12 17.83 0.0M
2023-02-23 16.58 16.94 16.05 16.58 0.0M
2023-02-22 15.16 16.23 15.16 16.23 0.0M
2023-02-21 16.40 16.40 15.51 15.69 0.0M
2023-02-20 16.23 16.58 15.87 16.40 0.0M
2023-02-17 17.30 17.30 16.58 16.58 0.1M
2023-02-16 18.36 18.36 17.65 17.65 0.0M
2023-02-15 18.36 18.54 18.19 18.36 0.0M
2023-02-14 18.19 18.36 18.19 18.19 0.0M
2023-02-13 18.54 18.72 17.83 18.19 0.0M
2023-02-10 17.65 18.01 17.65 18.01 0.0M
2023-02-09 17.30 17.65 17.12 17.47 0.0M
2023-02-08 18.90 19.08 17.65 17.83 0.0M
2023-02-07 17.83 18.72 17.83 18.36 0.0M
2023-02-06 17.47 17.65 17.12 17.47 0.0M
2023-02-03 17.30 17.83 16.76 16.94 0.0M
2023-02-02 17.65 18.36 17.47 18.01 0.0M
2023-02-01 19.43 19.61 18.19 18.19 0.0M
2023-01-31 18.72 19.43 18.72 19.26 0.0M
2023-01-30 19.08 19.61 18.90 19.61 0.0M
2023-01-27 20.15 20.68 19.61 20.15 0.0M
2023-01-26 19.97 19.97 19.08 19.08 0.0M
2023-01-25 21.04 21.40 20.86 21.04 0.0M
2023-01-24 23.18 23.54 22.29 22.29 0.0M
2023-01-23 22.11 22.47 21.75 21.75 0.0M
2023-01-20 21.93 22.47 21.93 22.47 0.0M
2023-01-19 22.11 22.82 21.93 22.29 0.0M
2023-01-18 23.00 23.00 22.11 22.47 0.0M
2023-01-17 24.43 24.43 23.71 23.71 0.0M
2023-01-16 24.25 24.25 23.54 23.54 0.0M
2023-01-13 23.71 24.07 23.18 23.54 0.0M
2023-01-12 24.25 25.14 24.25 24.96 0.0M
2023-01-11 24.07 24.43 22.64 22.82 0.0M
2023-01-10 24.61 24.96 23.89 23.89 0.0M
2023-01-09 25.50 26.57 24.96 26.57 0.0M
2023-01-06 24.61 25.32 24.25 24.61 0.0M
2023-01-05 27.28 27.46 25.85 25.85 0.0M
2023-01-04 26.75 27.28 26.39 27.28 0.0M
2023-01-03 27.46 27.99 27.28 27.46 0.0M
2023-01-02 26.92 32.45 26.92 30.85 0.0M