ICE Dutch TTF Natural Gas Futures - 2025년 10월 (TFMBMc1)

🏛️ 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
2022-12-30 84.10 84.10 71.50 76.32 0.0M
2022-12-29 81.40 86.20 80.13 83.83 0.0M
2022-12-28 80.00 84.64 76.18 81.35 0.0M
2022-12-27 80.00 84.25 76.85 80.04 0.0M
2022-12-23 88.00 88.60 81.00 82.98 0.0M
2022-12-22 95.75 96.00 90.42 91.94 0.0M
2022-12-21 103.00 103.00 96.16 97.75 0.0M
2022-12-20 105.00 115.74 100.20 105.69 0.0M
2022-12-19 115.00 117.00 106.29 108.54 0.0M
2022-12-16 132.50 132.50 114.25 115.45 0.0M
2022-12-15 130.00 136.20 130.00 134.77 0.0M
2022-12-14 133.00 135.50 126.55 131.51 0.0M
2022-12-13 136.42 141.90 134.00 137.53 0.0M
2022-12-12 137.75 138.80 126.63 136.59 0.0M
2022-12-09 140.00 147.00 134.01 139.11 0.0M
2022-12-08 154.75 159.01 134.00 138.89 0.0M
2022-12-07 137.00 150.34 137.00 149.25 0.0M
2022-12-06 138.00 141.25 133.70 138.49 0.0M
2022-12-05 142.95 148.00 132.35 134.70 0.0M
2022-12-02 140.00 143.00 125.39 135.56 0.0M
2022-12-01 147.50 164.97 136.23 139.26 0.0M
2022-11-30 137.00 149.75 132.50 146.40 0.0M
2022-11-29 124.00 133.09 123.00 132.29 0.0M
2022-11-28 126.00 126.20 115.98 123.28 0.0M
2022-11-25 124.50 126.50 120.35 124.37 0.0M
2022-11-24 130.00 133.00 119.70 123.79 0.0M
2022-11-23 127.75 133.90 122.00 129.62 0.0M
2022-11-22 117.38 124.95 114.37 119.64 0.0M
2022-11-21 110.00 121.00 110.00 116.13 0.0M
2022-11-18 115.00 116.86 107.16 115.51 0.0M
2022-11-17 105.00 116.50 102.25 112.56 0.0M
2022-11-16 118.88 122.00 106.65 113.90 0.0M
2022-11-15 117.50 128.10 117.50 124.10 0.0M
2022-11-14 99.75 117.78 99.50 113.70 0.0M
2022-11-11 110.00 110.00 96.67 97.85 0.0M
2022-11-10 113.00 116.50 108.48 113.45 0.0M
2022-11-09 115.00 119.62 110.25 113.14 0.0M
2022-11-08 113.00 120.80 109.69 118.15 0.0M
2022-11-07 112.00 113.75 105.50 109.68 0.0M
2022-11-04 134.75 134.75 112.60 114.79 0.0M
2022-11-03 132.12 139.00 123.07 125.45 0.0M
2022-11-02 116.00 135.96 116.00 125.86 0.0M
2022-11-01 120.00 123.50 114.69 116.19 0.0M
2022-10-31 137.50 137.75 120.50 123.35 0.0M
2022-10-28 110.00 115.00 107.55 112.24 0.0M
2022-10-27 98.00 110.00 96.14 107.38 0.0M
2022-10-26 102.00 106.49 98.42 104.32 0.0M
2022-10-25 95.00 102.00 92.40 99.79 0.0M
2022-10-24 110.20 110.20 93.33 99.17 0.0M
2022-10-21 124.10 127.00 110.25 113.58 0.0M
2022-10-20 113.01 131.00 113.00 127.15 0.0M
2022-10-19 110.00 121.00 107.50 112.51 0.0M
2022-10-18 123.00 123.75 107.30 113.22 0.0M
2022-10-17 134.65 138.90 123.00 127.98 0.0M
2022-10-14 150.00 151.11 139.10 142.00 0.0M
2022-10-13 157.51 174.98 151.00 153.81 0.0M
2022-10-12 153.50 162.00 153.50 160.19 0.0M
2022-10-11 155.00 165.90 150.00 156.78 0.0M
2022-10-10 148.33 188.00 144.00 154.12 0.0M
2022-10-07 166.00 166.00 152.95 156.21 0.0M
2022-10-06 176.00 184.00 166.00 175.71 0.0M
2022-10-05 165.00 179.09 154.28 173.69 0.0M
2022-10-04 159.00 174.00 158.50 161.95 0.0M
2022-10-03 190.50 195.00 167.99 169.91 0.0M
2022-09-30 206.00 206.00 185.04 188.80 0.0M
2022-09-29 198.00 202.50 180.50 187.67 0.0M
2022-09-28 207.00 212.00 193.85 207.19 0.0M
2022-09-27 176.00 212.42 176.00 186.10 0.0M
2022-09-26 183.00 183.00 168.50 173.83 0.0M
2022-09-23 187.69 191.95 175.26 185.50 0.0M
2022-09-22 189.00 197.88 181.01 187.47 0.0M
2022-09-21 203.00 213.75 180.21 189.78 0.0M
2022-09-20 171.00 200.00 169.79 194.26 0.0M
2022-09-19 184.50 188.00 171.33 182.26 0.0M
2022-09-16 208.00 210.00 183.16 187.79 0.0M
2022-09-15 222.00 244.50 208.53 214.28 0.0M
2022-09-14 201.00 228.55 197.00 217.88 0.0M
2022-09-13 191.00 204.76 181.35 198.61 0.0M
2022-09-12 201.00 201.00 187.90 190.59 0.0M
2022-09-09 219.00 219.00 199.09 207.09 0.0M
2022-09-08 200.00 225.50 192.93 220.54 0.0M
2022-09-07 240.00 247.00 204.50 213.88 0.0M
2022-09-06 235.33 242.50 214.00 239.84 0.0M
2022-09-05 264.47 290.00 240.00 245.93 0.0M
2022-09-02 238.00 240.00 203.00 214.67 0.0M
2022-09-01 243.00 252.00 222.58 243.00 0.0M
2022-08-31 269.00 284.00 230.00 239.91 0.0M
2022-08-30 277.03 284.00 242.00 252.94 0.0M
2022-08-29 320.00 320.00 268.05 272.60 0.0M
2022-08-26 321.00 342.01 283.00 339.20 0.0M
2022-08-25 297.00 324.00 297.00 321.41 0.0M
2022-08-24 266.00 303.00 261.00 292.15 0.0M
2022-08-23 290.98 291.00 258.91 269.05 0.0M
2022-08-22 264.00 295.00 261.50 276.75 0.0M
2022-08-19 237.03 262.78 234.00 244.55 0.0M
2022-08-18 225.50 242.82 224.00 241.00 0.0M
2022-08-17 223.00 237.38 220.00 225.84 0.0M
2022-08-16 230.00 251.73 220.25 225.91 0.0M
2022-08-15 207.00 230.00 205.82 220.11 0.0M
2022-08-12 207.65 211.53 202.25 206.11 0.0M
2022-08-11 208.00 216.66 205.65 208.11 0.0M
2022-08-10 194.50 207.28 193.50 205.37 0.0M
2022-08-09 189.01 196.68 187.50 192.18 0.0M
2022-08-08 195.20 200.50 191.00 193.06 0.0M
2022-08-05 198.01 206.00 193.80 196.32 0.0M
2022-08-04 195.00 202.77 190.00 199.25 0.0M
2022-08-03 203.00 207.74 197.40 199.20 0.0M
2022-08-02 199.99 210.80 199.99 205.17 0.0M
2022-08-01 192.00 203.26 188.00 200.79 0.0M
2022-07-29 199.85 202.96 188.90 190.92 0.0M
2022-07-28 194.30 207.00 194.30 198.93 0.0M
2022-07-27 208.00 228.00 191.22 205.23 0.0M
2022-07-26 179.00 214.55 177.50 199.92 0.0M
2022-07-25 159.01 179.00 159.01 176.62 0.0M
2022-07-22 160.00 166.75 159.25 159.86 0.0M
2022-07-21 145.00 158.63 145.00 155.60 0.0M
2022-07-20 153.00 164.31 150.79 155.04 0.0M
2022-07-19 161.00 164.95 152.16 154.46 0.0M
2022-07-18 164.76 168.50 154.51 157.26 0.0M
2022-07-15 173.03 174.75 156.96 159.57 0.0M
2022-07-14 177.70 181.99 173.35 175.03 0.0M
2022-07-13 178.00 185.00 174.00 180.51 0.0M
2022-07-12 169.00 177.45 168.00 172.61 0.0M
2022-07-11 159.00 174.78 153.50 164.52 0.0M
2022-07-08 180.00 185.75 164.15 175.21 0.0M
2022-07-07 176.89 187.27 172.00 183.18 0.0M
2022-07-06 155.00 175.50 152.00 171.00 0.0M
2022-07-05 167.50 176.01 161.05 165.07 0.0M
2022-07-04 151.25 167.75 146.49 162.94 0.0M
2022-07-01 147.00 153.25 143.50 147.78 0.0M
2022-06-30 144.70 149.40 142.27 144.51 0.0M
2022-06-29 130.50 142.50 130.50 139.59 0.0M
2022-06-28 129.50 132.06 125.00 129.18 0.0M
2022-06-27 132.50 137.31 128.29 129.46 0.0M
2022-06-24 134.00 136.80 127.79 128.51 0.0M
2022-06-23 126.00 138.38 125.50 133.35 0.0M
2022-06-22 124.60 132.59 123.00 127.17 0.0M
2022-06-21 122.00 128.70 122.00 125.56 0.0M
2022-06-20 123.00 128.25 119.00 120.63 0.0M
2022-06-17 116.00 134.75 111.00 117.74 0.0M
2022-06-16 124.85 149.00 117.01 124.36 0.0M
2022-06-15 98.50 121.74 98.01 120.33 0.0M
2022-06-14 83.75 101.01 83.75 97.04 0.0M
2022-06-13 83.50 85.50 80.00 83.40 0.0M
2022-06-10 85.10 85.75 81.63 82.46 0.0M
2022-06-09 86.20 92.05 83.90 84.88 0.0M
2022-06-08 80.75 81.01 77.31 79.41 0.0M
2022-06-07 79.05 82.30 78.80 79.61 0.0M
2022-06-06 84.86 85.50 80.64 82.56 0.0M
2022-06-03 83.81 85.73 82.70 83.10 0.0M
2022-06-02 85.00 86.40 81.90 83.95 0.0M
2022-06-01 91.75 91.75 81.60 85.55 0.0M
2022-05-31 94.00 95.75 89.87 94.00 0.0M
2022-05-30 86.33 88.82 85.75 87.99 0.0M
2022-05-27 83.50 88.56 82.28 86.88 0.0M
2022-05-26 88.00 88.00 84.25 85.97 0.0M
2022-05-25 84.87 89.50 83.50 88.08 0.0M
2022-05-24 84.00 87.25 83.00 84.51 0.0M
2022-05-23 85.05 86.50 82.95 83.29 0.0M
2022-05-20 90.00 91.31 86.84 87.90 0.0M
2022-05-19 94.00 95.21 88.90 91.02 0.0M
2022-05-18 92.75 97.85 92.00 94.54 0.0M
2022-05-17 90.26 97.94 87.60 94.18 0.0M
2022-05-16 96.88 97.60 91.60 92.86 0.0M
2022-05-13 106.00 106.70 95.50 96.88 0.0M
2022-05-12 95.01 115.01 95.01 106.70 0.0M
2022-05-11 103.00 105.49 91.59 94.01 0.0M
2022-05-10 92.00 101.35 88.91 98.80 0.0M
2022-05-09 99.00 101.98 92.66 93.79 0.0M
2022-05-06 109.00 109.25 98.17 101.71 0.0M
2022-05-05 107.13 111.51 103.61 106.51 0.0M
2022-05-04 97.51 107.20 97.50 103.82 0.0M
2022-05-03 96.00 103.70 94.00 99.43 0.0M
2022-05-02 95.90 99.15 93.00 97.05 0.0M
2022-04-29 97.00 108.51 96.00 99.45 0.0M
2022-04-28 108.50 110.00 97.01 100.14 0.0M
2022-04-27 127.50 127.50 105.29 107.43 0.0M
2022-04-26 93.78 108.45 89.53 103.21 0.0M
2022-04-25 96.00 100.25 92.00 92.84 0.0M
2022-04-22 103.10 105.25 93.50 94.88 0.0M
2022-04-21 92.00 103.11 92.00 100.06 0.0M
2022-04-20 95.49 100.03 92.15 94.23 0.0M
2022-04-19 85.50 95.76 84.00 93.77 0.0M
2022-04-14 103.63 103.75 87.19 95.62 0.0M
2022-04-13 102.50 106.57 101.88 105.32 0.0M
2022-04-12 103.00 104.05 101.37 102.22 0.0M
2022-04-11 102.55 104.50 99.06 100.14 0.0M
2022-04-08 104.01 109.44 101.53 103.88 0.0M
2022-04-07 105.51 107.25 103.41 104.56 0.0M
2022-04-06 104.00 112.00 103.00 106.79 0.0M
2022-04-05 111.00 112.00 104.74 108.56 0.0M
2022-04-04 117.99 120.00 106.40 109.52 0.0M
2022-04-01 126.50 133.00 109.70 112.15 0.0M
2022-03-31 110.00 127.86 108.00 125.91 0.0M
2022-03-30 110.00 124.50 108.31 118.97 0.0M
2022-03-29 108.63 114.80 105.00 108.38 0.0M