NH-Amundi HANARO Global Carbon Futures (Synth) (401590)

401590
🏛️ Corea del Sur →
10,910.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 11,360.00 11,360.00 11,270.00 11,300.00 0.0M
2022-12-28 11,745.00 11,745.00 11,670.00 11,700.00 0.0M
2022-12-27 11,790.00 11,790.00 11,685.00 11,760.00 0.0M
2022-12-26 11,805.00 11,885.00 11,665.00 11,805.00 0.0M
2022-12-23 11,820.00 11,845.00 11,770.00 11,800.00 0.0M
2022-12-22 11,630.00 11,630.00 11,530.00 11,560.00 0.0M
2022-12-21 11,960.00 11,960.00 11,770.00 11,820.00 0.0M
2022-12-20 11,775.00 11,775.00 11,680.00 11,695.00 0.0M
2022-12-19 11,975.00 11,975.00 11,820.00 11,880.00 0.0M
2022-12-16 12,055.00 12,135.00 12,055.00 12,075.00 0.0M
2022-12-15 12,095.00 12,095.00 12,065.00 12,070.00 0.0M
2022-12-14 12,375.00 12,375.00 12,225.00 12,290.00 0.0M
2022-12-13 12,480.00 12,480.00 12,345.00 12,355.00 0.0M
2022-12-12 12,345.00 12,365.00 12,220.00 12,365.00 0.0M
2022-12-09 12,415.00 12,470.00 12,320.00 12,365.00 0.0M
2022-12-08 12,465.00 12,510.00 12,455.00 12,460.00 0.0M
2022-12-07 12,480.00 12,590.00 12,445.00 12,575.00 0.0M
2022-12-06 12,250.00 12,425.00 12,250.00 12,425.00 0.0M
2022-12-05 12,215.00 12,270.00 12,155.00 12,205.00 0.0M
2022-12-02 11,650.00 11,965.00 11,650.00 11,925.00 0.0M
2022-12-01 11,560.00 11,610.00 11,435.00 11,575.00 0.0M
2022-11-30 11,435.00 11,490.00 11,380.00 11,425.00 0.0M
2022-11-29 11,355.00 11,405.00 11,320.00 11,340.00 0.0M
2022-11-28 11,415.00 11,535.00 11,415.00 11,535.00 0.0M
2022-11-25 11,385.00 11,490.00 11,360.00 11,415.00 0.0M
2022-11-24 11,125.00 11,190.00 11,095.00 11,130.00 0.0M
2022-11-23 11,170.00 11,170.00 11,075.00 11,115.00 0.0M
2022-11-22 11,150.00 11,310.00 11,145.00 11,170.00 0.0M
2022-11-21 10,985.00 11,105.00 10,985.00 11,085.00 0.0M
2022-11-18 11,015.00 11,015.00 10,940.00 10,985.00 0.0M
2022-11-17 11,140.00 11,205.00 11,095.00 11,185.00 0.0M
2022-11-16 11,295.00 11,350.00 11,245.00 11,330.00 0.0M
2022-11-15 11,255.00 11,255.00 11,090.00 11,110.00 0.0M
2022-11-14 11,110.00 11,260.00 11,100.00 11,255.00 0.0M
2022-11-11 11,230.00 11,230.00 10,890.00 10,940.00 0.0M
2022-11-10 11,250.00 11,275.00 11,125.00 11,275.00 0.0M
2022-11-09 11,720.00 11,720.00 11,555.00 11,585.00 0.0M
2022-11-08 11,850.00 11,950.00 11,800.00 11,830.00 0.0M
2022-11-07 11,765.00 11,785.00 11,750.00 11,760.00 0.0M
2022-11-04 11,785.00 11,850.00 11,740.00 11,745.00 0.0M
2022-11-03 11,995.00 11,995.00 11,935.00 11,975.00 0.0M
2022-11-02 12,140.00 12,140.00 12,000.00 12,005.00 0.0M
2022-11-01 12,500.00 12,500.00 12,355.00 12,360.00 0.0M
2022-10-31 12,575.00 12,610.00 12,540.00 12,585.00 0.0M
2022-10-28 12,340.00 12,515.00 12,340.00 12,515.00 0.0M
2022-10-27 11,915.00 12,055.00 11,915.00 12,055.00 0.0M
2022-10-26 11,735.00 12,055.00 11,735.00 12,050.00 0.0M
2022-10-25 11,505.00 11,605.00 11,500.00 11,605.00 0.0M
2022-10-24 11,170.00 11,185.00 11,110.00 11,130.00 0.0M
2022-10-21 10,915.00 11,040.00 10,915.00 11,040.00 0.0M
2022-10-20 11,000.00 11,000.00 10,950.00 10,980.00 0.0M
2022-10-19 11,045.00 11,100.00 10,960.00 11,100.00 0.0M
2022-10-18 11,185.00 11,185.00 11,025.00 11,045.00 0.0M
2022-10-17 11,170.00 11,195.00 11,150.00 11,185.00 0.0M
2022-10-14 11,230.00 11,300.00 11,215.00 11,220.00 0.0M
2022-10-13 10,985.00 11,000.00 10,950.00 10,950.00 0.0M
2022-10-12 11,005.00 11,005.00 10,895.00 10,945.00 0.0M
2022-10-11 10,880.00 11,035.00 10,880.00 11,035.00 0.0M
2022-10-07 11,030.00 11,150.00 11,030.00 11,150.00 0.0M
2022-10-06 10,995.00 10,995.00 10,850.00 10,890.00 0.0M
2022-10-05 11,105.00 11,540.00 11,105.00 11,200.00 0.0M
2022-10-04 10,855.00 11,025.00 10,855.00 11,025.00 0.0M
2022-09-30 10,935.00 10,935.00 10,785.00 10,845.00 0.0M
2022-09-29 10,705.00 10,770.00 10,690.00 10,710.00 0.0M
2022-09-28 10,880.00 10,940.00 10,870.00 10,940.00 0.0M
2022-09-27 10,910.00 11,030.00 10,895.00 10,960.00 0.0M
2022-09-26 10,735.00 10,780.00 10,545.00 10,635.00 0.0M
2022-09-23 11,200.00 11,200.00 11,110.00 11,130.00 0.0M
2022-09-22 11,120.00 11,600.00 11,075.00 11,265.00 0.0M
2022-09-21 11,265.00 11,275.00 11,230.00 11,240.00 0.0M
2022-09-20 11,360.00 11,360.00 11,280.00 11,325.00 0.0M
2022-09-19 11,570.00 11,600.00 11,490.00 11,590.00 0.0M
2022-09-16 11,530.00 11,630.00 11,510.00 11,545.00 0.0M
2022-09-15 11,540.00 11,665.00 11,540.00 11,665.00 0.0M
2022-09-14 11,150.00 11,390.00 11,150.00 11,380.00 0.0M
2022-09-13 11,430.00 11,545.00 11,430.00 11,515.00 0.0M
2022-09-08 11,250.00 11,250.00 11,165.00 11,190.00 0.0M
2022-09-07 11,220.00 11,515.00 11,220.00 11,345.00 0.0M
2022-09-06 11,650.00 11,760.00 11,590.00 11,720.00 0.0M
2022-09-05 12,100.00 12,160.00 11,965.00 11,965.00 0.0M
2022-09-02 12,135.00 12,135.00 12,095.00 12,135.00 0.0M
2022-09-01 11,930.00 12,180.00 11,930.00 12,060.00 0.0M
2022-08-31 12,200.00 12,200.00 11,900.00 11,930.00 0.0M
2022-08-30 12,670.00 12,670.00 12,520.00 12,520.00 0.0M
2022-08-29 12,755.00 12,910.00 12,755.00 12,885.00 0.0M
2022-08-26 12,745.00 12,745.00 12,580.00 12,640.00 0.0M
2022-08-25 12,845.00 12,845.00 12,745.00 12,795.00 0.0M
2022-08-24 13,260.00 13,260.00 12,985.00 13,100.00 0.0M
2022-08-23 13,490.00 13,490.00 13,250.00 13,395.00 0.0M
2022-08-22 13,655.00 13,845.00 13,615.00 13,845.00 0.1M
2022-08-19 13,550.00 13,605.00 13,500.00 13,605.00 0.0M
2022-08-18 13,265.00 13,500.00 13,265.00 13,500.00 0.1M
2022-08-17 13,030.00 13,135.00 13,010.00 13,135.00 0.0M
2022-08-16 12,860.00 12,975.00 12,630.00 12,925.00 0.0M
2022-08-12 12,715.00 12,810.00 12,625.00 12,625.00 0.0M
2022-08-11 12,565.00 12,630.00 12,540.00 12,605.00 0.0M
2022-08-10 12,440.00 12,580.00 12,440.00 12,565.00 0.0M
2022-08-09 12,290.00 12,400.00 12,290.00 12,360.00 0.0M
2022-08-08 12,185.00 12,225.00 12,185.00 12,200.00 0.0M
2022-08-05 12,100.00 12,180.00 12,035.00 12,170.00 0.0M
2022-08-04 12,070.00 12,210.00 12,070.00 12,210.00 0.0M
2022-08-03 11,880.00 12,040.00 11,880.00 12,000.00 0.0M
2022-08-02 11,770.00 11,905.00 11,770.00 11,865.00 0.0M
2022-08-01 11,440.00 11,605.00 11,440.00 11,560.00 0.0M
2022-07-29 11,425.00 11,440.00 11,370.00 11,440.00 0.0M
2022-07-28 11,230.00 11,350.00 11,230.00 11,350.00 0.0M
2022-07-27 11,320.00 11,375.00 11,310.00 11,350.00 0.0M
2022-07-26 11,410.00 11,415.00 11,345.00 11,375.00 0.0M
2022-07-25 11,390.00 11,410.00 11,340.00 11,410.00 0.0M
2022-07-22 11,405.00 11,590.00 11,405.00 11,550.00 0.0M
2022-07-21 11,675.00 11,800.00 11,640.00 11,640.00 0.0M
2022-07-20 12,105.00 12,105.00 12,005.00 12,090.00 0.0M
2022-07-19 12,170.00 12,170.00 12,085.00 12,105.00 0.0M
2022-07-18 12,100.00 12,170.00 12,050.00 12,170.00 0.0M
2022-07-15 11,975.00 12,200.00 11,975.00 12,025.00 0.0M
2022-07-14 12,035.00 12,200.00 12,000.00 12,200.00 0.0M
2022-07-13 12,475.00 12,475.00 12,155.00 12,200.00 0.0M
2022-07-12 12,215.00 12,215.00 12,150.00 12,210.00 0.0M
2022-07-11 12,100.00 12,215.00 12,000.00 12,215.00 0.0M
2022-07-08 12,200.00 12,275.00 12,200.00 12,255.00 0.0M
2022-07-07 12,325.00 12,325.00 12,135.00 12,160.00 0.0M
2022-07-06 12,575.00 12,575.00 12,200.00 12,325.00 0.0M
2022-07-05 12,565.00 12,600.00 12,255.00 12,575.00 0.0M
2022-07-04 12,900.00 12,900.00 12,600.00 12,640.00 0.0M
2022-07-01 12,765.00 12,905.00 12,765.00 12,900.00 0.0M
2022-06-30 12,600.00 12,730.00 12,600.00 12,725.00 0.0M
2022-06-29 12,405.00 12,600.00 12,405.00 12,520.00 0.0M
2022-06-28 12,285.00 12,285.00 12,235.00 12,280.00 0.0M
2022-06-27 12,375.00 12,375.00 12,200.00 12,285.00 0.0M
2022-06-24 12,305.00 12,450.00 12,230.00 12,375.00 0.0M
2022-06-23 12,260.00 12,260.00 12,130.00 12,200.00 0.0M
2022-06-22 12,525.00 12,525.00 12,390.00 12,450.00 0.0M
2022-06-21 12,640.00 12,640.00 12,385.00 12,415.00 0.0M
2022-06-20 12,240.00 12,640.00 12,160.00 12,640.00 0.0M
2022-06-17 12,225.00 12,350.00 12,225.00 12,335.00 0.0M
2022-06-16 12,500.00 12,500.00 12,405.00 12,485.00 0.0M
2022-06-15 12,310.00 12,430.00 12,300.00 12,390.00 0.0M
2022-06-14 12,185.00 12,295.00 12,185.00 12,295.00 0.0M
2022-06-13 12,300.00 12,440.00 12,295.00 12,300.00 0.0M
2022-06-10 12,250.00 12,305.00 12,250.00 12,300.00 0.0M
2022-06-09 12,270.00 12,305.00 12,185.00 12,185.00 0.0M
2022-06-08 12,225.00 12,640.00 12,115.00 12,195.00 0.0M
2022-06-07 12,245.00 12,350.00 12,245.00 12,335.00 0.0M
2022-06-03 12,565.00 12,575.00 12,415.00 12,560.00 0.0M
2022-06-02 12,505.00 12,565.00 12,500.00 12,565.00 0.0M
2022-05-31 12,135.00 12,335.00 12,135.00 12,335.00 0.0M
2022-05-30 12,400.00 12,400.00 12,200.00 12,330.00 0.0M
2022-05-27 12,400.00 12,485.00 12,400.00 12,400.00 0.0M
2022-05-26 12,275.00 12,275.00 12,155.00 12,245.00 0.0M
2022-05-25 12,195.00 12,195.00 12,120.00 12,170.00 0.0M
2022-05-24 11,805.00 12,040.00 11,805.00 12,020.00 0.0M
2022-05-23 12,100.00 12,100.00 12,000.00 12,020.00 0.0M
2022-05-20 12,335.00 12,365.00 12,300.00 12,355.00 0.0M
2022-05-19 12,345.00 12,445.00 12,345.00 12,430.00 0.0M
2022-05-18 12,975.00 12,980.00 12,335.00 12,350.00 0.0M
2022-05-17 12,885.00 12,885.00 12,720.00 12,720.00 0.0M
2022-05-16 12,540.00 12,675.00 12,540.00 12,670.00 0.0M
2022-05-13 12,655.00 12,705.00 12,595.00 12,690.00 0.0M
2022-05-12 12,685.00 12,850.00 12,685.00 12,840.00 0.0M
2022-05-11 12,860.00 12,860.00 12,595.00 12,650.00 0.0M
2022-05-10 12,700.00 12,700.00 12,490.00 12,585.00 0.0M
2022-05-09 12,830.00 12,930.00 12,830.00 12,870.00 0.1M
2022-05-06 12,540.00 12,670.00 12,540.00 12,670.00 0.0M
2022-05-04 12,550.00 12,585.00 12,385.00 12,545.00 0.0M
2022-05-03 12,170.00 12,260.00 12,105.00 12,260.00 0.0M
2022-05-02 12,045.00 12,170.00 12,045.00 12,165.00 0.0M
2022-04-29 12,285.00 12,285.00 12,095.00 12,120.00 0.0M
2022-04-28 12,050.00 12,055.00 11,925.00 12,055.00 0.0M
2022-04-27 11,980.00 12,110.00 11,905.00 11,905.00 0.0M
2022-04-26 12,200.00 12,310.00 12,200.00 12,260.00 0.0M
2022-04-25 12,595.00 12,700.00 12,590.00 12,700.00 0.0M
2022-04-22 12,465.00 12,590.00 12,455.00 12,525.00 0.0M
2022-04-21 12,400.00 12,535.00 12,400.00 12,465.00 0.1M
2022-04-20 11,880.00 11,895.00 11,820.00 11,865.00 0.0M
2022-04-19 11,720.00 11,835.00 11,720.00 11,825.00 0.0M
2022-04-18 11,930.00 11,930.00 11,835.00 11,835.00 0.0M
2022-04-15 11,725.00 11,900.00 11,725.00 11,865.00 0.0M
2022-04-14 11,810.00 11,810.00 11,680.00 11,695.00 0.0M
2022-04-13 11,920.00 11,920.00 11,710.00 11,810.00 0.0M
2022-04-12 11,895.00 11,895.00 11,730.00 11,775.00 0.0M
2022-04-11 11,900.00 11,930.00 11,870.00 11,900.00 0.0M
2022-04-08 11,730.00 11,925.00 11,730.00 11,925.00 0.1M
2022-04-07 11,480.00 11,525.00 11,430.00 11,470.00 0.0M
2022-04-06 11,680.00 11,680.00 11,580.00 11,600.00 0.0M
2022-04-05 11,785.00 11,785.00 11,615.00 11,680.00 0.0M
2022-04-04 11,780.00 11,780.00 11,615.00 11,705.00 0.0M
2022-04-01 11,650.00 11,660.00 11,510.00 11,605.00 0.0M
2022-03-31 11,700.00 11,805.00 11,700.00 11,785.00 0.0M
2022-03-30 11,880.00 11,920.00 11,835.00 11,890.00 0.0M
2022-03-29 11,720.00 11,735.00 11,650.00 11,685.00 0.0M
2022-03-28 11,475.00 11,520.00 11,410.00 11,475.00 0.0M
2022-03-25 11,425.00 11,435.00 11,365.00 11,410.00 0.0M
2022-03-24 11,065.00 11,235.00 11,065.00 11,225.00 0.0M
2022-03-23 11,490.00 11,490.00 11,435.00 11,460.00 0.0M
2022-03-22 11,495.00 11,515.00 11,445.00 11,470.00 0.0M
2022-03-21 11,445.00 11,445.00 11,250.00 11,405.00 0.0M
2022-03-18 11,615.00 11,620.00 11,510.00 11,560.00 0.0M
2022-03-17 11,710.00 11,715.00 11,470.00 11,500.00 0.0M
2022-03-16 11,565.00 11,565.00 11,465.00 11,465.00 0.0M
2022-03-15 11,360.00 11,535.00 11,360.00 11,535.00 0.0M
2022-03-14 11,155.00 11,330.00 11,155.00 11,320.00 0.1M
2022-03-11 10,935.00 11,060.00 10,935.00 10,960.00 0.0M
2022-03-10 10,515.00 10,760.00 10,515.00 10,760.00 0.1M
2022-03-08 9,235.00 9,370.00 9,190.00 9,370.00 0.0M
2022-03-07 10,250.00 10,250.00 10,000.00 10,070.00 0.0M
2022-03-04 10,210.00 10,395.00 10,210.00 10,390.00 0.0M
2022-03-03 10,875.00 10,875.00 10,485.00 10,485.00 0.1M
2022-03-02 10,800.00 11,020.00 10,750.00 11,020.00 0.1M
2022-02-28 12,595.00 12,605.00 12,505.00 12,555.00 0.0M
2022-02-25 12,510.00 12,580.00 12,375.00 12,570.00 0.0M
2022-02-24 12,900.00 13,030.00 12,900.00 13,030.00 0.1M
2022-02-23 12,590.00 12,590.00 12,455.00 12,570.00 0.0M
2022-02-22 12,585.00 12,585.00 12,510.00 12,555.00 0.0M
2022-02-21 12,465.00 12,635.00 12,465.00 12,585.00 0.0M
2022-02-18 12,500.00 12,500.00 12,345.00 12,380.00 0.0M
2022-02-17 12,550.00 12,670.00 12,550.00 12,655.00 0.0M
2022-02-16 12,700.00 12,705.00 12,645.00 12,655.00 0.0M
2022-02-15 12,730.00 12,800.00 12,700.00 12,760.00 0.0M
2022-02-14 12,870.00 12,885.00 12,800.00 12,800.00 0.0M
2022-02-11 12,780.00 12,875.00 12,780.00 12,870.00 0.0M
2022-02-10 12,800.00 12,865.00 12,700.00 12,855.00 0.1M
2022-02-09 13,275.00 13,275.00 13,155.00 13,180.00 0.0M
2022-02-08 13,400.00 13,405.00 13,230.00 13,330.00 0.1M
2022-02-07 13,260.00 13,400.00 13,260.00 13,400.00 0.1M
2022-02-04 13,145.00 13,200.00 13,045.00 13,080.00 0.1M
2022-02-03 12,990.00 13,130.00 12,990.00 13,095.00 0.2M
2022-01-28 12,495.00 12,545.00 12,450.00 12,545.00 0.0M
2022-01-27 12,370.00 12,490.00 12,370.00 12,490.00 0.1M
2022-01-26 12,275.00 12,355.00 12,235.00 12,260.00 0.0M
2022-01-25 11,970.00 12,020.00 11,925.00 11,965.00 0.0M
2022-01-24 12,300.00 12,300.00 12,140.00 12,180.00 0.0M
2022-01-21 12,265.00 12,330.00 12,265.00 12,295.00 0.1M
2022-01-20 11,985.00 12,065.00 11,960.00 12,020.00 0.0M
2022-01-19 12,060.00 12,195.00 12,060.00 12,135.00 0.0M
2022-01-18 12,100.00 12,100.00 11,970.00 12,005.00 0.0M
2022-01-17 12,100.00 12,205.00 12,100.00 12,205.00 0.0M
2022-01-14 11,975.00 12,110.00 11,975.00 11,985.00 0.0M
2022-01-13 11,985.00 11,985.00 11,885.00 11,920.00 0.1M
2022-01-12 12,100.00 12,100.00 12,015.00 12,080.00 0.1M
2022-01-11 12,295.00 12,295.00 12,100.00 12,150.00 0.1M
2022-01-10 12,690.00 12,690.00 12,565.00 12,625.00 0.0M
2022-01-07 12,900.00 12,900.00 12,715.00 12,760.00 0.0M
2022-01-06 12,865.00 12,925.00 12,680.00 12,900.00 0.1M
2022-01-05 12,600.00 12,670.00 12,600.00 12,660.00 0.1M
2022-01-04 12,325.00 12,495.00 12,325.00 12,455.00 0.1M
2022-01-03 11,990.00 12,065.00 11,990.00 12,065.00 0.1M