Platinum c2

🏛️ 미국 →
1,582.00
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
2023-12-30 995.60 995.60 995.60 995.60 0.0M
2023-12-29 1,012.90 1,014.50 995.60 999.70 0.0M
2023-12-28 1,006.30 1,020.10 1,006.00 1,016.70 0.0M
2023-12-27 985.00 1,003.80 975.80 1,002.10 0.0M
2023-12-26 980.00 988.20 975.10 982.40 0.0M
2023-12-25 978.70 980.40 978.70 978.90 0.0M
2023-12-24 979.90 979.90 979.90 979.90 0.0M
2023-12-23 979.90 979.90 979.90 979.90 0.0M
2023-12-22 971.50 988.60 965.50 981.80 0.0M
2023-12-21 966.70 975.00 955.00 970.30 0.0M
2023-12-20 963.30 976.10 953.50 974.00 0.0M
2023-12-19 953.50 968.00 945.20 965.80 0.0M
2023-12-18 947.70 964.30 944.30 954.30 0.0M
2023-12-16 947.70 947.70 947.70 947.70 0.0M
2023-12-15 966.30 973.20 943.50 952.60 0.0M
2023-12-14 943.10 971.30 940.10 967.90 0.0M
2023-12-13 935.30 944.20 920.10 922.10 0.0M
2023-12-12 915.80 935.60 912.50 931.00 0.0M
2023-12-11 920.50 931.80 914.20 915.70 0.0M
2023-12-09 921.70 921.70 921.70 921.70 0.0M
2023-12-08 912.40 929.80 909.40 919.80 0.0M
2023-12-07 892.30 919.10 890.00 912.00 0.0M
2023-12-06 905.70 916.50 890.40 893.70 0.0M
2023-12-05 923.20 926.50 899.50 906.60 0.0M
2023-12-04 943.00 949.60 916.00 925.10 0.0M
2023-12-02 941.00 941.00 941.00 941.00 0.0M
2023-12-01 933.20 943.10 923.20 936.10 0.0M
2023-11-30 939.60 947.00 927.00 935.90 0.0M
2023-11-29 949.30 954.70 929.60 941.40 0.0M
2023-11-28 921.10 936.60 921.10 944.70 0.0M
2023-11-27 931.80 938.10 914.40 918.00 0.0M
2023-11-24 929.20 931.30 916.90 932.40 0.0M
2023-11-23 929.70 929.70 927.60 927.60 0.0M
2023-11-22 935.70 941.90 923.20 925.80 0.0M
2023-11-21 921.10 942.00 921.10 941.40 0.0M
2023-11-20 903.40 922.00 902.00 923.40 0.0M
2023-11-18 901.90 901.90 901.90 901.90 0.0M
2023-11-17 893.10 906.30 890.50 896.80 0.0M
2023-11-16 899.10 902.50 893.30 898.50 0.0M
2023-11-15 886.60 900.80 883.00 898.10 0.0M
2023-11-14 863.10 890.20 863.10 888.80 0.0M
2023-11-13 843.50 864.30 843.50 859.10 0.0M
2023-11-11 843.40 843.40 843.40 843.40 0.0M
2023-11-10 859.00 859.00 839.70 841.20 0.0M
2023-11-09 870.60 871.80 859.00 859.10 0.0M
2023-11-08 894.10 894.10 867.00 867.60 0.0M
2023-11-07 909.90 909.90 892.80 893.60 0.0M
2023-11-06 930.90 935.70 911.40 912.90 0.0M
2023-11-04 937.00 937.00 937.00 937.00 0.0M
2023-11-03 930.00 937.00 930.00 939.60 0.0M
2023-11-02 933.70 937.10 918.00 926.00 0.0M
2023-11-01 938.00 941.20 925.40 926.40 0.0M
2023-10-31 939.40 945.50 937.20 940.20 0.0M
2023-10-30 907.00 938.90 907.00 935.60 0.0M
2023-10-28 906.30 906.30 906.30 906.30 0.0M
2023-10-27 904.20 907.00 896.60 897.70 0.0M
2023-10-26 898.30 908.30 898.00 899.10 0.0M
2023-10-25 886.90 907.00 880.20 905.70 0.0M
2023-10-24 883.40 883.40 881.90 885.70 0.0M
2023-10-23 892.60 896.50 890.50 897.80 0.0M
2023-10-20 901.30 901.90 896.90 898.40 0.0M
2023-10-19 888.30 890.40 879.90 891.40 0.0M
2023-10-18 895.20 905.00 878.80 886.30 0.0M
2023-10-17 888.00 900.00 888.00 898.60 0.0M
2023-10-16 874.20 894.70 874.20 892.70 0.0M
2023-10-13 869.30 881.50 867.00 877.80 0.0M
2023-10-12 891.00 896.70 862.60 869.30 0.0M
2023-10-11 884.60 891.10 874.20 886.00 0.0M
2023-10-10 886.00 894.50 877.10 882.80 0.0M
2023-10-09 878.00 885.00 877.80 881.50 0.0M
2023-10-07 872.60 872.60 872.60 872.60 0.0M
2023-10-06 859.20 875.00 848.10 874.10 0.0M
2023-10-05 872.00 872.00 850.50 855.40 0.0M
2023-10-04 867.10 873.10 854.00 867.30 0.0M
2023-10-03 876.30 879.90 861.80 870.90 0.0M
2023-10-02 909.00 910.20 869.40 876.20 0.0M
2023-09-29 915.00 924.50 901.70 911.10 0.0M
2023-09-28 891.20 912.00 890.50 910.30 0.0M
2023-09-27 906.20 911.40 880.80 886.50 0.0M
2023-09-26 915.80 916.50 901.50 907.10 0.0M
2023-09-25 933.40 934.50 913.80 917.50 0.0M
2023-09-23 933.20 933.20 933.20 933.20 0.0M
2023-09-22 924.50 947.10 924.30 934.10 0.0M
2023-09-21 933.30 933.50 916.90 924.60 0.0M
2023-09-20 946.50 949.60 931.50 942.30 0.0M
2023-09-19 939.20 955.00 934.00 948.40 0.0M
2023-09-18 930.70 941.20 930.70 938.30 0.0M
2023-09-16 930.70 930.70 930.70 930.70 0.0M
2023-09-15 910.50 934.10 909.20 929.50 0.0M
2023-09-14 904.00 914.00 900.20 911.10 0.0M
2023-09-13 914.30 914.70 898.10 905.20 0.0M
2023-09-12 902.90 916.40 894.50 912.80 0.0M
2023-09-11 896.60 908.90 894.80 902.30 0.0M
2023-09-09 896.60 896.60 896.60 896.60 0.0M
2023-09-08 910.70 915.00 893.30 894.80 0.0M
2023-09-07 915.30 918.70 903.50 909.60 0.0M
2023-09-06 933.20 935.10 909.50 915.30 0.0M
2023-09-05 969.10 972.50 932.00 933.50 0.0M
2023-09-04 968.90 972.50 956.10 959.90 0.0M
2023-09-03 968.80 970.00 966.50 969.10 0.0M
2023-09-02 968.80 968.80 968.80 968.80 0.0M
2023-09-01 977.20 995.00 967.40 968.70 0.0M
2023-08-31 984.50 989.10 973.10 974.40 0.0M
2023-08-30 987.30 993.30 978.50 983.30 0.0M
2023-08-29 983.40 983.50 983.40 983.00 0.0M
2023-08-28 958.00 967.40 958.00 969.10 0.0M
2023-08-25 942.00 942.00 942.00 945.10 0.0M
2023-08-24 940.00 940.00 940.00 939.90 0.0M
2023-08-23 933.20 935.00 933.20 935.10 0.0M
2023-08-22 921.40 921.40 921.40 921.40 0.0M
2023-08-21 912.30 912.30 907.60 910.40 0.0M
2023-08-18 911.30 911.30 911.30 911.30 0.0M
2023-08-17 884.40 905.90 884.40 891.50 0.0M
2023-08-16 894.90 896.50 881.00 887.30 0.0M
2023-08-15 892.80 892.80 883.80 887.70 0.0M
2023-08-14 895.60 895.60 895.60 903.00 0.0M
2023-08-11 910.40 910.40 910.40 910.80 0.0M
2023-08-10 898.20 913.80 898.20 911.10 0.0M
2023-08-09 898.60 898.60 893.30 889.20 0.0M
2023-08-08 908.00 908.00 901.70 901.10 0.0M
2023-08-07 926.70 926.70 926.70 926.70 0.0M
2023-08-04 928.30 928.30 928.30 928.30 0.0M
2023-08-03 921.60 921.60 921.60 921.60 0.0M
2023-08-02 931.40 931.40 931.40 930.20 0.0M
2023-08-01 940.20 940.20 940.20 940.20 0.0M
2023-07-31 947.70 972.70 947.70 958.40 0.0M
2023-07-28 943.50 943.50 943.50 943.50 0.0M
2023-07-27 940.80 940.80 940.80 940.80 0.0M
2023-07-26 967.80 967.80 967.80 967.80 0.0M
2023-07-25 970.30 998.10 957.90 962.70 0.0M
2023-07-24 966.00 966.00 966.00 963.60 0.0M
2023-07-21 961.10 961.70 958.50 966.30 0.0M
2023-07-20 956.80 956.80 956.80 956.80 0.0M
2023-07-19 977.50 977.50 977.50 977.50 0.0M
2023-07-18 987.10 987.10 987.10 987.10 0.0M
2023-07-17 980.20 980.20 980.20 980.20 0.0M
2023-07-14 970.20 970.20 970.20 979.40 0.0M
2023-07-13 975.30 975.30 975.30 978.50 0.0M
2023-07-12 934.70 946.40 934.70 951.70 0.0M
2023-07-11 923.00 929.40 923.00 927.50 0.0M
2023-07-10 929.90 929.90 929.90 929.90 0.0M
2023-07-07 899.70 899.70 899.70 913.60 0.0M
2023-07-06 914.30 918.00 914.30 904.80 0.0M
2023-07-05 921.00 932.60 909.50 920.10 0.0M
2023-07-04 921.00 921.00 921.00 921.00 0.0M
2023-07-03 911.10 911.10 911.10 911.10 0.0M
2023-06-30 899.90 899.90 899.90 908.30 0.0M
2023-06-29 919.70 919.70 895.10 901.90 0.0M
2023-06-28 928.30 928.30 900.60 915.30 0.0M
2023-06-27 928.60 937.90 918.20 928.50 0.0M
2023-06-26 922.40 939.60 921.30 928.60 0.0M
2023-06-23 923.60 931.60 919.40 923.70 0.0M
2023-06-22 946.70 950.40 923.40 926.50 0.0M
2023-06-21 965.00 966.50 946.00 949.00 0.0M
2023-06-20 988.40 989.00 956.30 968.00 0.0M
2023-06-19 984.80 986.80 976.60 979.90 0.0M
2023-06-18 987.40 988.80 985.00 985.20 0.0M
2023-06-16 994.80 1,002.60 977.90 987.30 0.0M
2023-06-15 981.30 995.70 965.50 991.90 0.0M
2023-06-14 980.80 986.80 971.70 980.00 0.0M
2023-06-13 996.80 1,003.00 978.70 981.90 0.0M
2023-06-12 1,012.00 1,013.60 991.80 995.30 0.0M
2023-06-09 1,015.40 1,023.60 1,000.20 1,012.80 0.0M
2023-06-08 1,025.00 1,033.00 1,010.90 1,013.90 0.0M
2023-06-07 1,039.40 1,051.80 1,022.30 1,024.60 0.0M
2023-06-06 1,035.50 1,044.30 1,026.60 1,038.70 0.0M
2023-06-05 1,007.70 1,043.00 1,006.70 1,036.40 0.0M
2023-06-02 1,010.00 1,021.00 1,002.00 1,003.50 0.0M
2023-06-01 998.70 1,015.90 997.40 1,010.10 0.0M
2023-05-31 1,025.30 1,029.40 997.80 999.00 0.0M
2023-05-30 1,028.10 1,046.00 1,021.20 1,021.90 0.0M
2023-05-29 1,027.20 1,039.50 1,025.50 1,032.90 0.0M
2023-05-28 1,027.60 1,028.40 1,025.30 1,027.90 0.0M
2023-05-26 1,036.20 1,036.20 1,036.20 1,036.20 0.0M
2023-05-25 1,034.40 1,034.40 1,034.40 1,034.40 0.0M
2023-05-24 1,037.60 1,037.60 1,037.60 1,037.60 0.0M
2023-05-23 1,065.70 1,065.70 1,065.70 1,065.70 0.0M
2023-05-22 1,085.40 1,085.40 1,085.40 1,085.40 0.0M
2023-05-19 1,083.80 1,083.80 1,083.80 1,083.80 0.0M
2023-05-18 1,066.30 1,066.30 1,066.30 1,066.30 0.0M
2023-05-17 1,090.70 1,090.70 1,090.70 1,090.70 0.0M
2023-05-16 1,075.00 1,075.00 1,075.00 1,075.00 0.0M
2023-05-15 1,082.80 1,082.80 1,082.80 1,082.80 0.0M
2023-05-12 1,075.10 1,075.10 1,075.10 1,075.10 0.0M
2023-05-11 1,113.10 1,113.10 1,113.10 1,113.10 0.0M
2023-05-10 1,127.20 1,127.20 1,127.20 1,127.20 0.0M
2023-05-09 1,124.10 1,124.10 1,124.10 1,124.10 0.0M
2023-05-08 1,095.80 1,095.80 1,095.80 1,095.80 0.0M
2023-05-05 1,076.40 1,076.40 1,076.40 1,076.40 0.0M
2023-05-04 1,058.40 1,058.40 1,058.40 1,058.40 0.0M
2023-05-03 1,069.90 1,069.90 1,069.90 1,069.90 0.0M
2023-05-02 1,086.40 1,086.40 1,086.40 1,086.40 0.0M
2023-05-01 1,072.80 1,072.80 1,072.80 1,072.80 0.0M
2023-04-28 1,098.20 1,098.20 1,098.20 1,098.20 0.0M
2023-04-27 1,101.30 1,101.30 1,101.30 1,101.30 0.0M
2023-04-26 1,104.10 1,104.10 1,104.10 1,104.10 0.0M
2023-04-25 1,096.30 1,096.30 1,096.30 1,096.30 0.0M
2023-04-24 1,095.80 1,095.80 1,095.80 1,095.80 0.0M
2023-04-21 1,136.80 1,136.80 1,136.80 1,136.80 0.0M
2023-04-20 1,105.70 1,105.70 1,105.70 1,105.70 0.0M
2023-04-19 1,103.80 1,103.80 1,103.80 1,103.80 0.0M
2023-04-18 1,095.40 1,095.40 1,095.40 1,095.40 0.0M
2023-04-17 1,057.70 1,057.70 1,057.70 1,057.70 0.0M
2023-04-14 1,058.50 1,077.40 1,058.50 1,052.10 0.0M
2023-04-13 1,087.60 1,087.60 1,087.60 1,063.60 0.0M
2023-04-12 1,011.00 1,011.00 1,011.00 1,025.60 0.0M
2023-04-11 996.50 996.50 996.50 1,003.20 0.0M
2023-04-10 989.40 1,001.40 989.40 1,001.00 0.0M
2023-04-06 1,014.90 1,014.90 1,014.90 1,014.90 0.0M
2023-04-05 1,021.50 1,024.00 1,021.50 1,005.50 0.0M
2023-04-04 1,027.10 1,027.10 1,027.10 1,027.10 0.0M
2023-04-03 994.50 994.50 994.50 994.50 0.0M
2023-03-31 1,004.10 1,004.10 958.90 1,001.20 0.0M
2023-03-30 995.00 995.00 995.00 995.00 0.0M
2023-03-29 962.90 970.00 947.20 965.50 0.0M
2023-03-28 980.40 982.60 959.50 963.40 0.0M
2023-03-27 986.90 986.90 963.70 977.10 0.0M
2023-03-24 992.50 995.30 962.20 983.90 0.0M
2023-03-23 991.40 999.00 979.30 992.90 0.0M
2023-03-22 978.00 1,007.20 977.30 987.00 0.0M
2023-03-21 997.80 1,000.80 966.90 976.70 0.0M
2023-03-20 984.00 1,008.20 969.50 996.80 0.0M
2023-03-17 980.50 1,005.20 966.50 978.60 0.0M
2023-03-16 967.70 983.90 965.10 977.10 0.0M
2023-03-15 988.90 997.70 953.00 970.30 0.0M
2023-03-14 1,009.40 1,009.50 983.30 997.30 0.0M
2023-03-13 965.30 1,012.00 960.40 1,004.90 0.0M
2023-03-10 946.10 975.80 933.00 962.20 0.0M
2023-03-09 939.10 962.50 934.00 949.30 0.0M
2023-03-08 934.60 949.70 931.90 940.60 0.0M
2023-03-07 978.60 983.70 931.00 936.30 0.0M
2023-03-06 984.00 984.00 966.00 978.60 0.0M
2023-03-03 964.40 986.30 964.40 979.40 0.0M
2023-03-02 959.60 967.70 948.90 963.20 0.0M
2023-03-01 955.70 973.40 951.20 961.80 0.0M
2023-02-28 941.10 962.10 931.50 955.50 0.0M
2023-02-27 909.10 953.50 903.90 941.90 0.0M
2023-02-24 907.60 907.60 907.60 907.60 0.0M
2023-02-23 945.20 945.20 945.20 945.20 0.0M
2023-02-22 953.00 953.00 953.00 953.00 0.0M
2023-02-21 948.30 948.30 948.30 948.30 0.0M
2023-02-17 921.10 921.10 921.10 921.10 0.0M
2023-02-16 930.70 930.70 930.70 930.70 0.0M
2023-02-15 917.50 917.50 917.50 917.50 0.0M
2023-02-14 938.90 938.90 938.90 938.90 0.0M
2023-02-13 959.10 959.10 959.10 959.10 0.0M
2023-02-10 951.50 951.50 951.50 951.50 0.0M
2023-02-09 963.90 963.90 963.90 963.90 0.0M
2023-02-08 986.90 986.90 986.90 986.90 0.0M
2023-02-07 985.90 985.90 985.90 985.90 0.0M
2023-02-06 974.30 974.30 974.30 974.30 0.0M
2023-02-03 980.00 980.00 980.00 980.00 0.0M
2023-02-02 1,032.30 1,032.30 1,032.30 1,032.30 0.0M
2023-02-01 1,001.40 1,001.40 1,001.40 1,001.40 0.0M
2023-01-31 1,020.80 1,020.80 1,020.80 1,020.80 0.0M
2023-01-30 1,020.30 1,020.30 1,020.30 1,020.30 0.0M
2023-01-27 1,007.60 1,007.60 1,007.60 1,007.60 0.0M
2023-01-26 1,013.80 1,013.80 1,013.80 1,013.80 0.0M
2023-01-25 1,040.30 1,040.30 1,040.30 1,040.30 0.0M
2023-01-24 1,061.00 1,061.00 1,061.00 1,061.00 0.0M
2023-01-23 1,050.50 1,050.50 1,050.50 1,050.50 0.0M
2023-01-20 1,042.00 1,042.00 1,042.00 1,042.00 0.0M
2023-01-19 1,035.30 1,035.30 1,035.30 1,035.30 0.0M
2023-01-18 1,037.90 1,037.90 1,037.90 1,037.90 0.0M
2023-01-17 1,065.00 1,065.00 1,053.60 1,041.10 0.0M
2023-01-16 1,065.00 1,065.00 1,065.00 1,065.00 0.0M
2023-01-13 1,066.70 1,066.70 1,066.70 1,066.70 0.0M
2023-01-12 1,078.50 1,078.50 1,078.50 1,078.50 0.0M
2023-01-11 1,081.00 1,081.00 1,081.00 1,081.00 0.0M
2023-01-10 1,085.20 1,085.20 1,085.20 1,085.20 0.0M
2023-01-09 1,090.00 1,090.00 1,090.00 1,095.30 0.0M
2023-01-06 1,070.20 1,070.20 1,070.20 1,097.30 0.0M
2023-01-05 1,062.60 1,062.60 1,062.60 1,062.60 0.0M
2023-01-04 1,092.60 1,092.60 1,080.00 1,085.30 0.0M
2023-01-03 1,086.30 1,086.30 1,086.30 1,086.30 0.0M