Platinum

🏛️ 미국 →
1,582.70
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
2024-12-31 898.10 900.50 893.50 894.00 0.0M
2024-12-30 920.00 925.20 896.50 902.40 0.0M
2024-12-27 917.50 917.50 917.50 917.50 0.0M
2024-12-26 952.20 952.20 952.20 952.20 0.0M
2024-12-24 958.50 958.50 958.50 958.50 0.0M
2024-12-23 946.90 946.90 946.90 946.90 0.0M
2024-12-20 932.00 932.00 932.00 934.40 0.0M
2024-12-19 921.50 921.50 921.50 921.50 0.0M
2024-12-18 932.60 932.60 932.60 932.60 0.0M
2024-12-17 941.50 941.50 941.50 941.50 0.0M
2024-12-16 938.30 938.30 938.30 938.30 0.0M
2024-12-13 921.30 921.30 921.30 921.30 0.0M
2024-12-12 937.00 937.00 936.10 936.60 0.0M
2024-12-11 947.00 947.00 947.00 947.00 0.0M
2024-12-10 945.30 945.30 945.30 945.30 0.0M
2024-12-09 950.20 950.20 950.20 950.20 0.0M
2024-12-06 930.00 930.00 930.00 930.00 0.0M
2024-12-05 937.20 937.20 937.20 937.20 0.0M
2024-12-04 948.90 948.90 948.90 948.90 0.0M
2024-12-03 955.80 955.80 955.80 955.80 0.0M
2024-12-02 945.90 945.90 945.90 945.90 0.0M
2024-11-29 949.50 949.50 949.50 949.50 0.0M
2024-11-27 924.80 938.00 924.80 926.90 0.0M
2024-11-26 923.30 923.30 923.30 923.30 0.0M
2024-11-25 938.80 938.80 938.80 938.80 0.0M
2024-11-22 969.70 969.70 969.70 969.70 0.0M
2024-11-21 965.20 965.20 965.20 965.20 0.0M
2024-11-20 960.70 960.70 960.70 960.70 0.0M
2024-11-19 973.30 973.30 973.30 973.30 0.0M
2024-11-18 969.10 969.10 969.10 969.10 0.0M
2024-11-15 939.80 939.80 939.80 939.80 0.0M
2024-11-14 938.70 938.70 938.70 938.70 0.0M
2024-11-13 938.10 938.10 938.10 938.10 0.0M
2024-11-12 942.90 942.90 942.90 942.90 0.0M
2024-11-11 979.80 979.80 979.80 964.30 0.0M
2024-11-08 973.60 973.60 973.60 973.60 0.0M
2024-11-07 986.80 986.80 986.80 992.80 0.0M
2024-11-06 986.00 986.00 986.00 986.00 0.0M
2024-11-05 1,000.40 1,000.40 1,000.40 1,000.40 0.0M
2024-11-04 982.40 982.40 982.40 982.40 0.0M
2024-11-01 995.10 995.10 995.10 995.10 0.0M
2024-10-31 991.60 991.60 991.60 991.60 0.0M
2024-10-30 1,053.80 1,053.80 1,013.80 1,013.10 0.0M
2024-10-29 1,050.00 1,050.00 1,050.00 1,051.00 0.0M
2024-10-28 1,036.90 1,040.00 1,036.90 1,037.30 0.0M
2024-10-25 1,027.00 1,027.00 1,027.00 1,027.20 0.0M
2024-10-24 1,024.20 1,024.20 1,024.20 1,024.20 0.0M
2024-10-23 1,024.10 1,024.10 1,021.50 1,019.80 0.0M
2024-10-22 1,033.00 1,033.00 1,033.00 1,033.00 0.0M
2024-10-21 1,010.70 1,010.70 1,010.70 1,007.60 0.0M
2024-10-18 1,006.90 1,006.90 1,006.90 1,015.10 0.0M
2024-10-17 997.00 997.00 997.00 997.00 0.0M
2024-10-16 993.80 993.80 993.80 993.80 0.0M
2024-10-15 987.70 987.70 987.70 987.70 0.0M
2024-10-14 994.90 994.90 994.90 994.90 0.0M
2024-10-11 985.00 985.00 985.00 985.00 0.0M
2024-10-10 967.70 967.70 967.70 967.70 0.0M
2024-10-09 948.00 952.20 948.00 948.70 0.0M
2024-10-08 965.90 965.90 953.20 951.70 0.0M
2024-10-07 981.00 981.00 971.30 977.00 0.0M
2024-10-04 990.00 994.00 989.20 989.80 0.0M
2024-10-03 980.10 980.10 978.00 993.20 0.0M
2024-10-02 1,004.40 1,004.40 1,004.40 1,004.40 0.0M
2024-10-01 977.60 993.10 977.60 988.40 0.0M
2024-09-30 1,007.80 1,008.40 969.70 979.00 0.0M
2024-09-27 1,011.80 1,018.60 998.00 1,008.50 0.0M
2024-09-26 1,011.10 1,011.10 1,011.10 1,011.10 0.0M
2024-09-25 991.40 991.40 991.40 991.40 0.0M
2024-09-24 987.40 987.40 987.40 987.40 0.0M
2024-09-23 961.50 961.50 961.50 961.50 0.0M
2024-09-20 981.60 981.60 981.60 981.60 0.0M
2024-09-19 994.10 994.10 994.10 994.10 0.0M
2024-09-18 974.80 974.80 974.80 974.80 0.0M
2024-09-17 994.80 994.80 990.00 982.80 0.0M
2024-09-16 987.90 987.90 987.90 987.90 0.0M
2024-09-13 1,006.50 1,006.50 1,006.50 1,006.50 0.0M
2024-09-12 971.70 971.70 971.70 981.90 0.0M
2024-09-11 952.40 952.40 952.40 952.40 0.0M
2024-09-10 939.90 939.90 939.90 939.90 0.0M
2024-09-09 942.50 942.50 942.50 942.50 0.0M
2024-09-06 914.30 914.30 914.30 914.30 0.0M
2024-09-05 925.90 925.90 925.90 925.90 0.0M
2024-09-04 903.80 903.80 903.80 903.80 0.0M
2024-09-03 905.30 905.30 905.30 905.30 0.0M
2024-08-30 927.80 927.80 927.80 927.80 0.0M
2024-08-29 936.40 943.20 936.40 941.40 0.0M
2024-08-28 933.70 933.70 933.70 933.70 0.0M
2024-08-27 959.00 959.00 959.00 959.00 0.0M
2024-08-26 968.60 968.60 968.60 968.60 0.0M
2024-08-23 960.40 960.40 960.40 960.40 0.0M
2024-08-22 948.60 948.60 948.60 948.60 0.0M
2024-08-21 969.40 980.20 969.30 968.20 0.0M
2024-08-20 951.60 951.60 951.60 951.60 0.0M
2024-08-19 958.90 958.90 958.90 958.90 0.0M
2024-08-16 957.30 957.30 957.30 957.30 0.0M
2024-08-15 960.00 960.00 960.00 960.00 0.0M
2024-08-14 927.60 927.60 927.60 927.60 0.0M
2024-08-13 943.10 943.10 943.10 943.10 0.0M
2024-08-12 945.10 945.10 945.10 945.10 0.0M
2024-08-09 928.30 928.30 928.30 927.60 0.0M
2024-08-08 934.30 934.30 934.30 934.30 0.0M
2024-08-07 924.10 924.10 924.10 924.10 0.0M
2024-08-06 911.30 911.30 911.30 915.40 0.0M
2024-08-05 911.00 911.00 911.00 911.00 0.0M
2024-08-02 967.20 967.20 967.20 962.70 0.0M
2024-08-01 965.40 965.40 965.40 965.40 0.0M
2024-07-31 982.20 982.20 982.20 982.20 0.0M
2024-07-30 955.00 957.10 955.00 965.00 0.0M
2024-07-29 949.00 949.00 949.00 949.00 0.0M
2024-07-26 934.10 934.10 934.10 934.10 0.0M
2024-07-25 941.20 941.20 941.20 934.90 0.0M
2024-07-24 958.80 958.80 958.80 958.80 0.0M
2024-07-23 945.00 945.00 945.00 945.00 0.0M
2024-07-22 961.00 961.00 950.00 945.40 0.0M
2024-07-19 963.00 963.00 963.00 962.50 0.0M
2024-07-18 974.70 974.70 974.70 974.70 0.0M
2024-07-17 996.90 996.90 996.90 996.90 0.0M
2024-07-16 1,009.10 1,010.00 1,009.10 1,000.00 0.0M
2024-07-15 990.40 1,015.20 990.40 998.50 0.0M
2024-07-12 1,004.50 1,004.50 996.10 999.00 0.0M
2024-07-11 994.50 1,012.40 994.50 1,005.50 0.0M
2024-07-10 997.50 997.50 997.50 997.50 0.0M
2024-07-09 996.30 996.30 992.10 989.70 0.0M
2024-07-08 1,003.70 1,003.70 1,003.70 1,003.70 0.0M
2024-07-05 1,039.10 1,039.20 1,032.30 1,035.30 0.0M
2024-07-03 1,002.00 1,002.00 1,002.00 1,002.00 0.0M
2024-07-02 1,003.60 1,003.60 1,003.60 998.20 0.0M
2024-07-01 983.20 990.80 979.10 978.30 0.0M
2024-06-28 988.90 1,012.40 987.50 1,001.90 0.0M
2024-06-27 1,016.50 1,016.70 986.40 991.70 0.0M
2024-06-26 1,020.70 1,020.70 1,020.70 1,020.70 0.0M
2024-06-25 983.70 983.70 983.70 983.70 0.0M
2024-06-24 999.10 999.10 999.10 999.10 0.0M
2024-06-21 993.70 993.70 993.70 993.70 0.0M
2024-06-20 981.60 981.60 981.60 981.60 0.0M
2024-06-18 974.10 974.10 974.10 974.10 0.0M
2024-06-17 963.20 965.60 961.20 967.80 0.0M
2024-06-14 955.30 955.30 955.30 955.30 0.0M
2024-06-13 951.30 951.30 951.30 951.30 0.0M
2024-06-12 968.20 968.20 968.20 968.20 0.0M
2024-06-11 955.60 955.60 955.60 955.60 0.0M
2024-06-10 972.50 972.50 972.50 972.50 0.0M
2024-06-07 967.80 967.80 967.80 967.80 0.0M
2024-06-06 1,008.30 1,008.30 1,008.30 1,008.30 0.0M
2024-06-05 996.00 996.00 996.00 996.00 0.0M
2024-06-04 991.60 991.60 991.60 991.60 0.0M
2024-06-03 1,018.50 1,018.50 1,018.50 1,018.50 0.0M
2024-05-31 1,028.00 1,028.00 1,028.00 1,037.70 0.0M
2024-05-30 1,034.80 1,038.30 1,032.70 1,032.90 0.0M
2024-05-29 1,042.70 1,042.70 1,042.70 1,042.70 0.0M
2024-05-28 1,061.70 1,061.70 1,061.70 1,061.70 0.0M
2024-05-24 1,034.80 1,034.80 1,034.80 1,034.80 0.0M
2024-05-23 1,025.70 1,025.70 1,025.70 1,025.70 0.0M
2024-05-22 1,044.10 1,044.10 1,044.10 1,044.10 0.0M
2024-05-21 1,056.70 1,056.70 1,056.70 1,056.70 0.0M
2024-05-20 1,059.70 1,059.70 1,059.70 1,059.70 0.0M
2024-05-17 1,084.60 1,084.60 1,084.60 1,084.60 0.0M
2024-05-16 1,065.40 1,065.40 1,065.40 1,065.40 0.0M
2024-05-15 1,055.00 1,055.00 1,055.00 1,063.30 0.0M
2024-05-14 1,039.30 1,039.30 1,039.30 1,039.30 0.0M
2024-05-13 1,005.30 1,005.30 1,005.30 1,005.30 0.0M
2024-05-10 1,001.10 1,001.10 1,001.10 1,001.10 0.0M
2024-05-09 984.70 984.70 984.70 984.70 0.0M
2024-05-08 973.80 973.80 973.80 978.60 0.0M
2024-05-07 960.20 960.70 960.00 981.40 0.0M
2024-05-06 959.30 959.30 959.30 959.30 0.0M
2024-05-03 959.60 959.60 959.60 959.60 0.0M
2024-05-02 956.70 956.70 956.70 956.70 0.0M
2024-05-01 950.40 950.40 950.40 949.00 0.0M
2024-04-30 941.20 941.20 941.20 941.20 0.0M
2024-04-29 939.80 952.30 939.80 954.10 0.0M
2024-04-27 915.10 915.10 915.10 915.10 0.0M
2024-04-26 914.30 914.30 914.30 914.30 0.0M
2024-04-25 905.40 905.50 905.40 913.70 0.0M
2024-04-24 910.50 910.50 908.10 910.00 0.0M
2024-04-23 915.10 926.00 915.10 913.70 0.0M
2024-04-22 922.20 922.20 922.20 922.20 0.0M
2024-04-19 944.10 944.10 944.10 934.10 0.0M
2024-04-18 942.30 946.10 940.00 945.30 0.0M
2024-04-17 942.70 942.70 942.70 942.70 0.0M
2024-04-16 964.00 964.00 964.00 964.00 0.0M
2024-04-15 969.80 969.80 969.80 969.80 0.0M
2024-04-12 990.50 990.50 990.50 990.50 0.0M
2024-04-11 976.10 976.10 976.10 976.10 0.0M
2024-04-10 966.00 966.00 958.70 964.60 0.0M
2024-04-09 969.90 982.30 969.90 972.40 0.0M
2024-04-08 965.20 965.50 965.20 961.90 0.0M
2024-04-05 929.00 929.50 929.00 928.50 0.0M
2024-04-04 940.00 943.30 940.00 939.80 0.0M
2024-04-03 927.00 938.80 927.00 934.00 0.0M
2024-04-02 910.90 924.70 910.90 922.20 0.0M
2024-04-01 909.00 911.30 894.50 900.90 0.0M
2024-03-28 897.90 909.10 891.90 907.70 0.0M
2024-03-27 903.80 907.80 888.80 895.90 0.0M
2024-03-26 908.60 908.60 908.60 908.60 0.0M
2024-03-25 906.70 906.70 906.70 906.70 0.0M
2024-03-22 896.10 896.10 896.10 896.10 0.0M
2024-03-21 910.70 910.70 910.70 910.70 0.0M
2024-03-20 897.10 897.10 897.10 897.10 0.0M
2024-03-19 898.90 898.90 898.90 898.90 0.0M
2024-03-18 918.50 918.50 918.50 918.50 0.0M
2024-03-15 941.20 941.20 941.20 941.20 0.0M
2024-03-14 933.40 933.40 933.40 933.40 0.0M
2024-03-13 942.30 942.30 942.30 942.30 0.0M
2024-03-12 925.40 925.40 925.40 925.40 0.0M
2024-03-11 937.70 937.70 937.70 937.70 0.0M
2024-03-08 912.00 912.00 912.00 912.00 0.0M
2024-03-07 920.10 920.10 920.10 920.10 0.0M
2024-03-06 910.70 910.70 910.70 910.70 0.0M
2024-03-05 883.30 883.30 883.30 883.30 0.0M
2024-03-04 900.50 900.50 900.50 900.50 0.0M
2024-03-01 884.20 884.20 884.20 884.20 0.0M
2024-02-29 879.90 879.90 879.90 879.90 0.0M
2024-02-28 881.90 881.90 877.60 880.70 0.0M
2024-02-27 892.80 892.80 892.80 892.80 0.0M
2024-02-26 876.80 876.80 876.80 876.80 0.0M
2024-02-23 906.00 906.00 906.00 906.00 0.0M
2024-02-22 901.70 901.70 901.70 901.70 0.0M
2024-02-21 885.00 885.00 885.00 885.00 0.0M
2024-02-20 909.70 909.70 909.70 909.70 0.0M
2024-02-16 907.60 907.60 907.60 907.60 0.0M
2024-02-15 899.10 899.10 899.10 899.10 0.0M
2024-02-14 891.20 891.20 891.20 891.20 0.0M
2024-02-13 872.70 872.70 872.70 872.70 0.0M
2024-02-12 891.10 891.10 891.10 891.10 0.0M
2024-02-09 871.40 871.40 871.40 871.40 0.0M
2024-02-08 886.60 886.60 886.60 886.60 0.0M
2024-02-07 879.40 879.40 879.40 879.40 0.0M
2024-02-06 903.20 903.20 903.20 903.20 0.0M
2024-02-05 895.90 895.90 895.90 895.90 0.0M
2024-02-02 893.80 893.80 893.80 893.80 0.0M
2024-02-01 914.00 914.00 914.00 914.00 0.0M
2024-01-31 924.40 924.40 924.40 924.40 0.0M
2024-01-30 915.70 926.00 915.70 923.30 0.0M
2024-01-29 928.60 928.60 928.60 928.60 0.0M
2024-01-26 911.30 911.30 911.30 911.30 0.0M
2024-01-25 887.40 887.40 887.40 887.40 0.0M
2024-01-24 902.10 906.70 902.00 905.60 0.0M
2024-01-23 896.20 896.20 896.20 896.20 0.0M
2024-01-22 894.40 894.40 894.40 894.40 0.0M
2024-01-20 898.00 898.00 898.00 898.00 0.0M
2024-01-19 897.70 898.00 897.70 897.30 0.0M
2024-01-18 903.30 903.30 903.30 903.30 0.0M
2024-01-17 894.20 894.20 878.80 882.80 0.0M
2024-01-16 895.10 896.80 893.10 895.10 0.0M
2024-01-12 910.10 910.10 910.10 910.10 0.0M
2024-01-11 907.30 907.50 907.20 909.00 0.0M
2024-01-10 927.50 927.50 923.80 918.80 0.0M
2024-01-09 944.40 944.40 931.60 931.00 0.0M
2024-01-08 945.00 945.60 945.00 946.70 0.0M
2024-01-05 949.80 965.70 944.50 959.30 0.0M
2024-01-04 966.00 966.40 955.80 953.90 0.0M
2024-01-03 974.70 975.80 965.30 974.40 0.0M
2024-01-02 990.00 998.30 985.40 985.50 0.0M