Cheniere Energy

LNG
🏛️ 독일 →
199.65
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 141.48 141.48 137.36 137.86 0.0M
2022-12-29 139.82 141.50 137.06 140.28 0.0M
2022-12-28 146.68 146.68 141.22 141.22 0.0M
2022-12-27 144.28 149.32 144.28 145.68 0.0M
2022-12-23 145.52 145.52 144.34 145.22 0.0M
2022-12-22 146.50 149.98 139.60 143.38 0.0M
2022-12-21 143.52 147.32 143.00 147.32 0.0M
2022-12-20 142.06 144.40 138.50 144.40 0.0M
2022-12-19 148.74 149.98 143.46 144.04 0.0M
2022-12-16 151.94 151.94 145.14 148.46 0.0M
2022-12-15 151.98 155.62 149.30 151.50 0.0M
2022-12-14 155.98 157.46 151.30 155.38 0.0M
2022-12-13 156.54 156.54 153.36 155.60 0.0M
2022-12-12 150.02 154.56 148.66 153.62 0.0M
2022-12-09 155.20 155.98 150.02 150.12 0.0M
2022-12-08 159.52 160.18 154.16 155.12 0.0M
2022-12-07 155.42 160.00 153.64 158.32 0.0M
2022-12-06 161.82 164.22 156.48 156.68 0.0M
2022-12-05 166.96 168.66 163.60 164.44 0.0M
2022-12-02 165.54 168.48 162.44 165.40 0.0M
2022-12-01 167.98 170.36 167.00 167.82 0.0M
2022-11-30 168.98 170.00 167.12 167.52 0.0M
2022-11-29 165.06 167.52 165.02 166.58 0.0M
2022-11-28 164.98 165.70 160.02 164.44 0.0M
2022-11-25 167.14 169.10 166.12 166.12 0.0M
2022-11-24 163.86 168.04 163.86 167.66 0.0M
2022-11-23 168.30 169.30 164.92 166.16 0.0M
2022-11-22 162.60 167.78 159.34 166.24 0.0M
2022-11-21 162.50 164.70 158.50 160.12 0.0M
2022-11-18 158.06 162.00 157.52 162.00 0.0M
2022-11-17 161.92 162.98 158.50 158.50 0.0M
2022-11-16 156.00 161.34 154.90 160.96 0.0M
2022-11-15 156.90 160.30 154.00 159.36 0.0M
2022-11-14 153.00 160.24 153.00 160.20 0.0M
2022-11-11 167.98 170.04 153.24 157.14 0.0M
2022-11-10 165.12 165.70 162.46 163.92 0.0M
2022-11-09 172.98 174.50 161.42 162.22 0.0M
2022-11-08 171.48 173.50 165.88 172.48 0.0M
2022-11-07 172.00 175.50 168.38 169.22 0.0M
2022-11-04 184.92 184.92 167.00 173.86 0.0M
2022-11-03 182.98 185.00 175.54 180.00 0.0M
2022-11-02 183.98 183.98 179.76 179.76 0.0M
2022-11-01 181.20 182.20 177.64 181.82 0.0M
2022-10-31 171.02 181.02 171.02 181.02 0.0M
2022-10-28 174.26 177.48 171.98 174.40 0.0M
2022-10-27 169.18 175.26 168.98 174.60 0.0M
2022-10-26 168.14 171.44 168.12 168.24 0.0M
2022-10-25 170.52 172.98 168.18 169.64 0.0M
2022-10-24 178.64 179.98 170.02 171.58 0.0M
2022-10-21 179.98 180.00 174.50 178.12 0.0M
2022-10-20 175.98 177.52 173.24 176.60 0.0M
2022-10-19 172.98 175.64 170.02 175.50 0.0M
2022-10-18 177.94 178.32 169.36 170.04 0.0M
2022-10-17 176.98 178.18 174.08 174.30 0.0M
2022-10-14 183.98 185.66 174.08 176.20 0.0M
2022-10-13 178.74 182.64 175.02 182.64 0.0M
2022-10-12 176.98 179.00 171.22 177.38 0.0M
2022-10-11 174.48 176.50 169.00 173.32 0.0M
2022-10-10 180.58 180.94 172.08 173.32 0.0M
2022-10-07 176.82 180.98 173.28 177.94 0.0M
2022-10-06 174.92 177.82 173.00 176.64 0.0M
2022-10-05 171.98 173.98 168.88 172.86 0.0M
2022-10-04 172.76 173.70 169.80 170.92 0.0M
2022-10-03 173.98 177.08 169.94 169.94 0.0M
2022-09-30 165.98 173.76 165.54 169.90 0.0M
2022-09-29 166.00 171.26 163.46 168.14 0.0M
2022-09-28 159.78 166.74 157.90 166.74 0.0M
2022-09-27 154.82 160.18 154.82 159.12 0.0M
2022-09-26 162.84 162.84 153.62 155.08 0.0M
2022-09-23 170.48 170.48 157.36 160.24 0.0M
2022-09-22 166.36 172.22 166.36 169.72 0.0M
2022-09-21 172.78 174.98 167.82 167.82 0.0M
2022-09-20 170.30 172.42 164.58 168.56 0.0M
2022-09-19 168.92 170.04 163.44 168.12 0.0M
2022-09-16 170.02 174.98 164.38 168.00 0.0M
2022-09-15 175.98 176.50 171.02 171.62 0.0M
2022-09-14 166.74 178.00 163.08 173.62 0.0M
2022-09-13 161.76 168.48 161.74 167.12 0.0M
2022-09-12 163.00 163.00 158.00 158.60 0.0M
2022-09-09 160.94 163.72 158.00 161.70 0.0M
2022-09-08 155.96 160.70 155.34 158.76 0.0M
2022-09-07 158.02 162.62 154.72 155.98 0.0M
2022-09-06 166.82 168.82 159.34 160.00 0.0M
2022-09-05 166.98 169.98 165.36 169.20 0.0M
2022-09-02 160.48 163.38 156.94 162.96 0.0M
2022-09-01 160.48 160.98 155.02 156.80 0.0M
2022-08-31 159.62 161.92 157.32 159.30 0.0M
2022-08-30 165.02 167.32 157.06 160.90 0.0M
2022-08-29 168.16 171.14 164.02 165.98 0.0M
2022-08-26 171.44 172.28 166.38 168.64 0.0M
2022-08-25 173.00 173.98 169.42 169.84 0.0M
2022-08-24 172.02 176.26 170.06 171.78 0.0M
2022-08-23 168.02 172.00 166.54 170.94 0.0M
2022-08-22 166.10 170.98 164.36 166.06 0.0M
2022-08-19 169.00 169.10 162.12 165.32 0.0M
2022-08-18 160.86 166.04 159.10 166.04 0.0M
2022-08-17 159.60 163.00 157.26 159.06 0.0M
2022-08-16 155.78 159.80 154.02 159.04 0.0M
2022-08-15 155.00 157.20 149.98 156.20 0.0M
2022-08-12 151.98 154.00 149.72 154.00 0.0M
2022-08-11 145.64 151.00 145.50 149.96 0.0M
2022-08-10 146.42 147.42 142.94 146.46 0.0M
2022-08-09 146.84 146.96 142.60 146.00 0.0M
2022-08-08 147.70 148.02 142.02 145.00 0.0M
2022-08-05 143.36 145.54 140.72 144.32 0.0M
2022-08-04 142.52 148.00 140.22 141.86 0.0M
2022-08-03 145.10 145.10 142.18 144.30 0.0M
2022-08-02 143.06 146.42 142.00 143.98 0.0M
2022-08-01 147.52 148.44 142.02 143.06 0.0M
2022-07-29 144.42 147.00 141.76 146.46 0.0M
2022-07-28 144.98 146.30 141.74 143.42 0.0M
2022-07-27 142.68 147.48 141.12 143.58 0.0M
2022-07-26 138.98 142.98 138.14 142.66 0.0M
2022-07-25 132.48 137.80 131.02 137.04 0.0M
2022-07-22 135.00 135.84 130.68 130.68 0.0M
2022-07-21 131.00 134.42 128.04 134.36 0.0M
2022-07-20 126.12 134.72 126.12 133.98 0.0M
2022-07-19 123.34 128.82 123.00 128.80 0.0M
2022-07-18 125.46 126.40 122.50 125.78 0.0M
2022-07-15 122.02 124.16 121.40 122.60 0.0M
2022-07-14 121.12 123.40 118.60 123.00 0.0M
2022-07-13 122.44 126.08 121.70 121.70 0.0M
2022-07-12 122.32 123.36 120.36 123.10 0.0M
2022-07-11 126.32 126.32 122.42 123.54 0.0M
2022-07-08 129.32 130.98 125.70 125.70 0.0M
2022-07-07 120.76 130.12 120.54 130.00 0.0M
2022-07-06 129.94 130.98 120.02 122.16 0.0M
2022-07-05 128.70 130.20 124.82 127.28 0.0M
2022-07-04 126.98 129.18 125.20 125.74 0.0M
2022-07-01 127.72 130.98 123.50 126.80 0.0M
2022-06-30 130.54 130.54 125.86 126.36 0.0M
2022-06-29 128.34 130.50 126.98 129.00 0.0M
2022-06-28 123.48 128.18 123.34 126.54 0.0M
2022-06-27 120.88 123.20 118.96 122.36 0.0M
2022-06-24 118.12 121.12 116.16 120.02 0.0M
2022-06-23 118.52 122.40 118.06 118.60 0.0M
2022-06-22 121.98 124.60 118.56 121.54 0.0M
2022-06-21 120.58 127.58 117.78 127.20 0.0M
2022-06-20 120.88 120.98 118.40 120.98 0.0M
2022-06-17 117.22 120.66 114.62 119.98 0.0M
2022-06-16 125.98 125.98 117.62 117.74 0.0M
2022-06-15 126.02 128.06 122.78 125.10 0.0M
2022-06-14 122.02 130.02 122.02 125.70 0.0M
2022-06-13 128.48 128.66 120.66 121.88 0.0M
2022-06-10 130.02 132.70 127.34 129.60 0.0M
2022-06-09 133.48 134.10 129.60 129.60 0.0M
2022-06-08 138.00 138.00 132.50 133.02 0.0M
2022-06-07 130.42 136.00 130.00 136.00 0.0M
2022-06-06 134.22 134.22 129.08 130.40 0.0M
2022-06-03 130.66 133.70 130.34 133.70 0.0M
2022-06-02 131.46 133.42 128.00 133.12 0.0M
2022-06-01 126.54 132.26 126.54 130.96 0.0M
2022-05-31 130.98 131.98 125.16 125.16 0.0M
2022-05-30 130.04 131.00 128.02 130.00 0.0M
2022-05-27 127.60 129.76 125.40 129.60 0.0M
2022-05-26 129.26 129.58 125.88 126.82 0.0M
2022-05-25 122.48 126.90 121.44 126.90 0.0M
2022-05-24 120.38 122.34 120.02 121.00 0.0M
2022-05-23 122.52 124.34 119.60 121.74 0.0M
2022-05-20 123.02 125.58 121.00 123.24 0.0M
2022-05-19 127.98 127.98 122.70 123.26 0.0M
2022-05-18 130.06 132.94 125.16 125.16 0.0M
2022-05-17 130.02 132.74 128.66 129.98 0.0M
2022-05-16 130.62 134.02 128.90 131.08 0.0M
2022-05-13 128.54 131.86 127.00 130.00 0.0M
2022-05-12 126.92 127.74 123.56 126.26 0.0M
2022-05-11 125.64 130.78 124.36 125.72 0.0M
2022-05-10 127.88 131.22 122.48 124.48 0.0M
2022-05-09 140.78 141.00 126.54 126.64 0.0M
2022-05-06 136.96 140.00 132.58 139.72 0.0M
2022-05-05 139.58 141.28 133.78 135.00 0.0M
2022-05-04 133.28 141.98 132.90 137.66 0.0M
2022-05-03 127.14 134.26 127.14 133.70 0.0M
2022-05-02 129.94 130.50 125.52 129.04 0.0M
2022-04-29 135.88 136.90 129.00 129.00 0.0M
2022-04-28 133.50 135.70 129.40 135.70 0.0M
2022-04-27 127.98 132.94 127.22 132.94 0.0M
2022-04-26 123.48 128.98 121.52 128.06 0.0M
2022-04-25 125.60 125.60 118.96 123.38 0.0M
2022-04-22 126.64 130.60 122.94 125.32 0.0M
2022-04-21 127.02 130.66 125.60 126.26 0.0M
2022-04-20 130.26 131.80 127.38 127.38 0.0M
2022-04-19 131.00 131.98 126.58 129.42 0.0M
2022-04-14 125.30 130.92 122.22 128.66 0.0M
2022-04-13 128.68 130.08 123.54 125.52 0.0M
2022-04-12 129.50 130.76 126.38 127.08 0.0M
2022-04-11 132.48 133.98 127.26 128.00 0.0M
2022-04-08 131.98 133.96 130.22 132.80 0.0M
2022-04-07 130.98 132.20 129.02 132.20 0.0M
2022-04-06 129.00 132.74 128.76 129.50 0.0M
2022-04-05 129.98 132.20 128.24 129.46 0.0M
2022-04-04 130.54 132.02 128.82 129.04 0.0M
2022-04-01 125.96 130.58 124.02 128.76 0.0M
2022-03-31 126.00 128.60 123.20 125.40 0.0M
2022-03-30 122.00 128.80 122.00 126.40 0.0M
2022-03-29 128.00 134.80 118.00 125.00 0.0M
2022-03-28 139.00 141.00 127.20 127.40 0.0M
2022-03-25 130.40 137.00 127.80 136.20 0.0M
2022-03-24 129.40 131.80 124.80 128.60 0.0M
2022-03-23 122.20 128.60 121.40 128.60 0.0M
2022-03-22 123.80 125.80 117.80 121.20 0.0M
2022-03-21 121.20 124.40 119.80 123.80 0.0M
2022-03-18 117.80 120.80 112.20 120.80 0.0M
2022-03-17 115.40 118.00 114.60 116.20 0.0M
2022-03-16 117.80 120.00 112.60 114.60 0.0M
2022-03-15 113.80 115.60 110.20 115.00 0.0M
2022-03-14 118.20 120.00 109.60 116.40 0.0M
2022-03-11 121.00 124.00 118.60 118.60 0.0M
2022-03-10 119.80 124.00 118.60 121.80 0.0M
2022-03-09 124.00 128.80 116.20 121.00 0.0M
2022-03-08 130.80 132.80 120.60 123.20 0.0M
2022-03-07 135.40 148.80 124.00 127.80 0.0M
2022-03-04 122.40 128.20 120.20 128.00 0.0M
2022-03-03 122.40 124.60 119.40 120.60 0.0M
2022-03-02 118.40 122.80 117.60 120.20 0.0M
2022-03-01 119.00 123.60 116.40 116.40 0.0M
2022-02-28 120.00 132.00 117.60 118.60 0.0M
2022-02-25 117.00 127.60 112.00 114.80 0.0M
2022-02-24 112.00 125.00 108.20 112.80 0.0M
2022-02-23 105.00 107.00 102.00 106.00 0.0M
2022-02-22 111.80 136.00 101.00 102.60 0.0M
2022-02-21 102.20 111.00 102.20 111.00 0.0M
2022-02-18 103.40 104.80 101.00 101.80 0.0M
2022-02-17 102.60 104.00 101.20 102.00 0.0M
2022-02-16 100.40 102.00 100.40 102.00 0.0M
2022-02-15 103.20 103.20 100.00 101.00 0.0M
2022-02-14 106.60 111.00 102.60 103.40 0.0M
2022-02-11 102.00 106.80 102.00 106.20 0.0M
2022-02-10 102.00 104.00 101.60 101.60 0.0M
2022-02-09 100.00 102.20 99.50 101.20 0.0M
2022-02-08 101.60 101.80 100.20 100.40 0.0M
2022-02-07 100.60 103.40 100.40 103.40 0.0M
2022-02-04 101.40 101.60 101.00 101.00 0.0M
2022-02-03 103.60 103.60 100.00 101.60 0.0M
2022-02-02 102.00 102.20 101.40 102.00 0.0M
2022-02-01 98.90 101.80 98.60 101.80 0.0M
2022-01-31 102.40 104.00 99.40 100.00 0.0M
2022-01-28 99.40 101.40 98.70 101.40 0.0M
2022-01-27 99.00 101.80 98.50 99.00 0.0M
2022-01-26 97.70 100.00 97.70 100.00 0.0M
2022-01-25 93.80 97.60 93.00 97.60 0.0M
2022-01-24 92.30 92.40 88.00 89.70 0.0M
2022-01-21 93.10 93.90 91.00 92.40 0.0M
2022-01-20 95.60 95.60 94.60 95.40 0.0M
2022-01-19 99.50 100.60 95.60 96.30 0.0M
2022-01-18 99.90 102.00 98.90 99.00 0.0M
2022-01-17 99.40 99.90 98.00 99.40 0.0M
2022-01-14 99.40 100.40 99.00 99.80 0.0M
2022-01-13 99.90 100.60 98.20 98.20 0.0M
2022-01-12 98.30 100.40 98.30 99.80 0.0M
2022-01-11 96.00 97.30 95.60 97.30 0.0M
2022-01-10 96.20 96.40 94.70 94.70 0.0M
2022-01-07 97.60 98.10 96.70 96.70 0.0M
2022-01-06 94.30 97.10 94.30 97.10 0.0M
2022-01-05 92.70 95.50 92.70 94.80 0.0M
2022-01-04 90.60 93.10 90.60 93.10 0.0M
2022-01-03 89.20 89.80 88.80 88.80 0.0M