Dutch TTF Natural Gas Futures - 2025년 10월 (TFAc1)

🏛️ 미국 →
32.70
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
2025-09-26 32.66 32.71 32.53 32.70 0.0M
2025-09-25 32.41 32.57 32.35 32.46 0.0M
2025-09-24 32.16 32.39 32.00 31.90 0.0M
2025-09-23 32.03 32.70 31.99 32.27 0.0M
2025-09-22 32.10 32.20 31.77 31.84 0.0M
2025-09-19 32.66 32.97 32.17 32.31 0.0M
2025-09-18 32.56 33.04 32.55 32.95 0.0M
2025-09-17 32.61 32.76 32.34 32.40 0.0M
2025-09-16 31.91 32.45 31.91 32.33 0.0M
2025-09-15 32.20 32.40 32.00 32.15 0.0M
2025-09-12 32.40 32.80 32.07 32.66 0.0M
2025-09-11 32.51 32.59 32.31 32.32 0.0M
2025-09-10 33.24 33.42 33.01 33.12 0.0M
2025-09-09 33.09 33.11 32.23 32.93 0.0M
2025-09-08 32.20 33.12 32.20 33.06 0.0M
2025-09-05 32.52 32.71 31.91 31.97 0.0M
2025-09-04 31.84 32.61 31.84 32.41 0.0M
2025-09-03 31.53 32.36 31.42 32.11 0.0M
2025-09-02 32.20 32.63 31.67 31.77 0.0M
2025-09-01 32.28 32.29 31.88 32.28 0.0M
2025-08-29 31.75 31.87 31.60 31.62 0.0M
2025-08-28 31.28 31.28 31.28 31.56 0.0M
2025-08-27 32.70 32.82 32.59 32.55 0.0M
2025-08-26 33.60 33.69 33.30 33.46 0.0M
2025-08-25 33.28 33.82 33.25 33.77 0.0M
2025-08-22 33.40 33.60 33.07 33.57 0.0M
2025-08-21 32.25 33.40 32.02 33.18 0.0M
2025-08-20 31.38 32.28 31.23 31.91 0.0M
2025-08-19 30.73 31.38 30.73 31.23 0.0M
2025-08-18 30.65 31.49 30.65 31.27 0.0M
2025-08-15 31.98 31.98 30.80 31.03 0.0M
2025-08-14 32.86 32.86 31.95 32.14 0.0M
2025-08-13 32.62 32.80 32.49 32.60 0.0M
2025-08-12 33.07 33.07 32.22 32.41 0.0M
2025-08-11 32.49 33.13 32.40 33.00 0.0M
2025-08-08 32.78 33.41 32.16 32.45 0.0M
2025-08-07 32.95 33.15 32.85 32.95 0.0M
2025-08-06 34.00 34.11 33.08 33.26 0.0M
2025-08-05 34.19 34.44 33.79 34.41 0.0M
2025-08-04 34.07 34.37 33.66 34.28 0.0M
2025-08-01 35.15 35.16 33.77 33.97 0.0M
2025-07-31 34.69 35.43 34.65 35.28 0.0M
2025-07-30 33.65 33.65 33.65 34.54 0.0M
2025-07-29 34.10 34.10 34.10 34.10 0.0M
2025-07-28 32.30 33.03 32.13 32.90 0.0M
2025-07-25 32.10 32.65 32.10 32.50 0.0M
2025-07-24 32.39 32.44 32.18 32.36 0.0M
2025-07-23 33.51 33.70 32.61 32.69 0.0M
2025-07-22 33.22 33.41 32.95 33.11 0.0M
2025-07-21 33.83 33.92 33.13 33.16 0.0M
2025-07-18 34.60 34.60 33.43 33.60 0.0M
2025-07-17 35.14 35.25 34.33 34.41 0.0M
2025-07-16 34.66 35.12 34.45 34.81 0.0M
2025-07-15 35.11 35.15 34.21 34.45 0.0M
2025-07-14 35.54 36.32 35.09 35.45 0.0M
2025-07-11 34.93 35.62 34.76 35.56 0.0M
2025-07-10 34.66 35.35 34.66 35.17 0.0M
2025-07-09 34.32 34.90 34.28 34.30 0.0M
2025-07-08 34.01 34.59 33.90 34.22 0.0M
2025-07-07 33.21 34.05 32.99 33.62 0.0M
2025-07-04 33.95 33.95 33.28 33.43 0.0M
2025-07-03 33.65 34.21 33.44 33.62 0.0M
2025-07-02 33.98 34.43 33.21 33.59 0.0M
2025-07-01 33.10 33.85 32.89 33.69 0.0M
2025-06-30 33.35 33.45 32.70 32.90 0.0M
2025-06-27 33.09 33.09 33.09 33.09 0.0M
2025-06-26 35.31 35.31 34.05 34.02 0.0M
2025-06-25 35.45 35.95 35.12 35.40 0.0M
2025-06-24 36.49 36.55 35.09 35.62 0.0M
2025-06-23 41.60 41.90 40.29 40.52 0.0M
2025-06-20 39.96 41.80 39.88 40.93 0.0M
2025-06-19 41.49 41.80 39.88 41.49 0.0M
2025-06-18 39.55 40.37 38.66 38.69 0.0M
2025-06-17 38.18 39.70 38.18 39.31 0.0M
2025-06-16 38.67 39.49 37.40 37.91 0.0M
2025-06-13 37.60 38.46 37.11 37.89 0.0M
2025-06-12 36.41 36.50 35.77 36.18 0.0M
2025-06-11 35.17 35.90 35.06 35.91 0.0M
2025-06-10 35.56 35.56 34.55 34.64 0.0M
2025-06-09 36.15 36.25 35.45 35.61 0.0M
2025-06-06 36.55 36.72 35.96 36.25 0.0M
2025-06-05 35.71 36.59 35.71 36.39 0.0M
2025-06-04 36.01 36.37 35.42 35.65 0.0M
2025-06-03 35.27 36.00 34.97 35.85 0.0M
2025-06-02 34.10 35.49 34.10 35.02 0.0M
2025-05-30 34.96 35.36 33.86 34.23 0.0M
2025-05-29 35.16 35.16 35.16 35.16 0.0M
2025-05-28 36.80 36.99 36.80 36.69 0.0M
2025-05-27 36.98 36.98 36.69 37.01 0.0M
2025-05-23 36.40 36.77 35.88 36.45 0.0M
2025-05-22 36.54 37.04 36.11 36.36 0.0M
2025-05-21 37.25 37.78 36.43 36.62 0.0M
2025-05-20 35.26 37.14 35.24 36.98 0.0M
2025-05-19 35.00 35.46 34.90 35.23 0.0M
2025-05-16 35.35 35.94 34.79 35.16 0.0M
2025-05-15 35.35 35.50 34.45 35.29 0.0M
2025-05-14 35.65 35.68 34.43 35.05 0.0M
2025-05-13 35.02 36.15 35.01 35.74 0.0M
2025-05-12 34.56 36.31 34.55 35.39 0.0M
2025-05-09 35.70 35.99 34.32 34.62 0.0M
2025-05-08 34.22 35.75 34.22 35.34 0.0M
2025-05-07 34.62 35.52 34.12 34.53 0.0M
2025-05-06 33.34 35.09 33.24 34.74 0.0M
2025-05-05 32.79 33.07 32.60 32.93 0.0M
2025-05-02 32.10 33.63 32.09 33.08 0.0M
2025-05-01 32.03 32.28 31.65 32.15 0.0M
2025-04-30 31.88 32.76 31.66 32.32 0.0M
2025-04-29 30.90 31.50 30.90 31.86 0.0M
2025-04-28 32.70 32.70 32.28 32.40 0.0M
2025-04-25 33.45 33.45 31.95 32.43 0.0M
2025-04-24 34.05 34.14 33.08 33.57 0.0M
2025-04-23 34.68 34.98 33.93 34.16 0.0M
2025-04-22 35.85 35.85 34.03 34.24 0.0M
2025-04-21 35.66 35.66 35.66 35.66 0.0M
2025-04-17 35.60 35.84 35.31 35.66 0.0M
2025-04-16 33.91 35.63 33.91 35.31 0.0M
2025-04-15 34.50 35.53 34.17 34.41 0.0M
2025-04-14 34.28 34.79 33.71 34.50 0.0M
2025-04-11 33.73 34.06 32.81 33.46 0.0M
2025-04-10 34.65 35.14 33.15 33.29 0.0M
2025-04-09 34.60 35.40 33.31 33.67 0.0M
2025-04-08 36.34 36.96 35.58 36.23 0.0M
2025-04-07 34.65 38.56 33.60 37.00 0.0M
2025-04-04 39.25 39.25 35.27 36.40 0.0M
2025-04-03 39.75 40.46 38.46 39.20 0.0M
2025-04-02 42.48 42.95 40.87 41.26 0.0M
2025-04-01 40.88 42.70 40.45 42.45 0.0M
2025-03-31 40.83 41.39 39.89 40.67 0.0M
2025-03-28 40.90 40.90 40.90 40.59 0.0M
2025-03-27 41.10 41.43 41.10 41.20 0.0M
2025-03-26 40.56 41.26 40.56 40.87 0.0M
2025-03-25 42.05 42.63 41.16 41.56 0.0M
2025-03-24 42.41 42.69 41.24 42.75 0.0M
2025-03-21 44.76 44.76 42.03 42.61 0.0M
2025-03-20 43.86 44.15 42.68 42.86 0.0M
2025-03-19 42.51 43.94 41.96 43.36 0.0M
2025-03-18 41.45 41.63 39.85 40.76 0.0M
2025-03-17 41.40 42.01 40.35 41.25 0.0M
2025-03-14 41.30 42.90 41.15 42.29 0.0M
2025-03-13 42.46 43.63 40.55 42.08 0.0M
2025-03-12 42.65 43.35 41.30 42.25 0.0M
2025-03-11 41.41 43.56 40.87 42.71 0.0M
2025-03-10 40.07 41.37 39.65 41.23 0.0M
2025-03-07 37.33 41.50 37.21 39.97 0.0M
2025-03-06 41.88 42.00 37.71 38.24 0.0M
2025-03-05 43.49 43.91 40.85 41.51 0.0M
2025-03-04 45.32 45.32 42.51 43.46 0.0M
2025-03-03 46.95 47.23 44.53 45.21 0.0M
2025-02-28 46.50 46.55 44.11 44.32 0.0M
2025-02-27 44.38 44.56 44.38 44.93 0.0M
2025-02-26 41.34 41.34 41.34 41.34 0.0M
2025-02-25 45.44 45.84 43.75 44.29 0.0M
2025-02-24 46.14 47.26 45.11 47.14 0.0M
2025-02-21 47.65 48.23 46.11 47.20 0.0M
2025-02-20 47.35 48.60 47.07 47.49 0.0M
2025-02-19 50.00 50.40 47.12 48.26 0.0M
2025-02-18 50.01 50.90 46.84 49.22 0.0M
2025-02-14 50.05 51.60 48.39 50.69 0.0M
2025-02-13 55.66 55.66 50.57 51.38 0.0M
2025-02-12 56.20 57.00 54.23 55.66 0.0M
2025-02-11 57.13 59.34 56.38 57.77 0.0M
2025-02-10 57.30 58.70 57.26 58.04 0.0M
2025-02-07 53.82 56.05 53.66 55.72 0.0M
2025-02-06 53.91 55.47 53.55 54.50 0.0M
2025-02-05 51.85 53.91 51.85 53.44 0.0M
2025-02-04 52.91 53.40 51.39 52.05 0.0M
2025-02-03 54.20 54.62 52.85 53.79 0.0M
2025-01-31 52.00 53.76 51.95 53.24 0.0M
2025-01-30 52.02 52.54 51.53 51.73 0.0M
2025-01-29 49.74 51.33 49.74 51.16 0.0M
2025-01-28 48.20 48.62 48.05 48.22 0.0M
2025-01-27 48.83 48.90 47.83 47.86 0.0M
2025-01-24 49.59 49.91 48.21 49.70 0.0M
2025-01-23 48.83 50.30 48.60 49.12 0.0M
2025-01-22 50.09 50.70 48.55 48.72 0.0M
2025-01-21 46.65 50.23 46.15 50.03 0.0M
2025-01-17 46.00 47.41 45.77 46.89 0.0M
2025-01-16 46.21 46.41 45.70 46.24 0.0M
2025-01-15 47.45 47.75 46.45 47.01 0.0M
2025-01-14 48.53 48.61 46.61 46.95 0.0M
2025-01-13 46.65 48.57 46.65 48.26 0.0M
2025-01-10 44.85 45.79 43.23 45.01 0.0M
2025-01-09 45.10 45.48 43.90 44.99 0.0M
2025-01-08 48.00 48.00 45.14 45.56 0.0M
2025-01-07 46.75 47.86 45.99 47.47 0.0M
2025-01-06 49.10 49.25 46.94 47.33 0.0M
2025-01-03 49.91 50.35 49.39 49.62 0.0M
2025-01-02 50.22 50.70 48.62 50.27 0.0M