Platinum c4

🏛️ 미국 →
1,598.80
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 1,069.80 1,087.60 1,063.10 1,082.90 0.0M
2022-12-29 1,018.60 1,074.10 1,016.60 1,065.00 0.0M
2022-12-28 1,017.90 1,019.50 1,016.60 1,019.80 0.0M
2022-12-27 1,032.60 1,047.60 1,014.00 1,032.70 0.0M
2022-12-26 1,035.50 1,044.00 1,034.80 1,035.80 0.0M
2022-12-25 1,035.50 1,035.50 1,035.50 1,035.50 0.0M
2022-12-23 989.80 1,038.00 985.20 1,032.60 0.0M
2022-12-22 1,010.90 1,018.10 975.40 990.50 0.0M
2022-12-21 1,021.50 1,025.00 1,004.60 1,010.30 0.0M
2022-12-20 992.00 1,026.50 985.40 1,020.90 0.0M
2022-12-19 1,003.10 1,016.40 988.80 993.90 0.0M
2022-12-16 1,019.40 1,024.90 1,000.70 1,004.40 0.0M
2022-12-15 1,041.00 1,041.70 1,014.40 1,016.90 0.0M
2022-12-14 1,046.60 1,050.60 1,031.60 1,042.10 0.0M
2022-12-13 1,011.40 1,058.70 1,008.60 1,041.80 0.0M
2022-12-12 1,034.80 1,035.60 1,005.10 1,010.80 0.0M
2022-12-09 1,017.00 1,041.90 1,004.50 1,038.20 0.0M
2022-12-08 1,015.30 1,021.90 1,009.00 1,017.40 0.0M
2022-12-07 996.00 1,026.60 988.50 1,014.30 0.0M
2022-12-06 1,007.60 1,013.30 994.50 998.00 0.0M
2022-12-05 1,026.80 1,040.20 1,005.90 1,009.90 0.0M
2022-12-02 1,058.20 1,060.10 1,012.00 1,028.90 0.0M
2022-12-01 1,050.40 1,067.70 1,038.60 1,056.60 0.0M
2022-11-30 1,018.00 1,052.00 1,016.00 1,040.20 0.0M
2022-11-29 1,000.40 1,018.70 998.80 1,010.50 0.0M
2022-11-28 1,000.40 1,000.40 999.90 999.90 0.0M
2022-11-25 1,005.60 1,008.90 982.90 989.40 0.0M
2022-11-24 1,008.90 1,008.90 995.00 998.50 0.0M
2022-11-23 1,000.00 1,010.30 984.40 997.60 0.0M
2022-11-22 989.20 1,005.80 989.20 995.40 0.0M
2022-11-21 985.50 994.30 970.50 987.00 0.0M
2022-11-18 990.10 996.80 981.00 983.70 0.0M
2022-11-17 1,014.20 1,014.20 985.10 990.90 0.0M
2022-11-16 1,023.30 1,031.50 1,009.60 1,013.80 0.0M
2022-11-15 1,024.00 1,044.70 1,017.00 1,019.90 0.0M
2022-11-14 1,037.00 1,037.00 1,013.00 1,029.60 0.0M
2022-11-11 1,042.70 1,066.50 1,033.70 1,034.60 0.0M
2022-11-10 997.50 1,053.10 997.50 1,051.20 0.0M
2022-11-09 1,008.80 1,020.00 989.60 995.10 0.0M
2022-11-08 991.90 1,012.00 978.40 1,011.50 0.0M
2022-11-07 956.40 987.00 951.40 986.60 0.0M
2022-11-04 919.50 967.40 918.00 958.00 0.0M
2022-11-03 935.40 941.90 910.50 921.80 0.0M
2022-11-02 950.50 961.00 936.50 948.00 0.0M
2022-11-01 933.10 958.60 932.00 947.10 0.0M
2022-10-31 943.20 949.30 926.10 927.50 0.0M
2022-10-28 965.00 969.70 943.00 946.40 0.0M
2022-10-27 959.40 974.10 948.30 967.40 0.0M
2022-10-26 920.30 965.10 915.80 962.50 0.0M
2022-10-25 930.10 933.40 907.60 919.70 0.0M
2022-10-24 935.10 949.80 922.90 926.60 0.0M
2022-10-21 915.20 937.50 891.40 933.90 0.0M
2022-10-20 881.50 918.90 875.00 915.10 0.0M
2022-10-19 907.50 911.60 880.10 881.10 0.0M
2022-10-18 915.00 925.10 902.40 907.30 0.0M
2022-10-17 896.90 922.50 896.50 913.60 0.0M
2022-10-14 900.00 912.40 891.10 894.90 0.0M
2022-10-13 882.90 903.10 861.90 896.40 0.0M
2022-10-12 889.90 897.80 878.30 881.00 0.0M
2022-10-11 900.60 906.20 884.10 899.10 0.0M
2022-10-10 914.30 916.00 893.20 895.80 0.0M
2022-10-07 924.00 939.80 912.50 917.90 0.0M
2022-10-06 919.50 932.20 916.90 921.80 0.0M
2022-10-05 940.00 940.00 903.10 914.60 0.0M
2022-10-04 900.50 941.20 899.60 933.70 0.0M
2022-10-03 856.80 903.80 856.20 900.10 0.0M
2022-09-30 859.10 875.80 852.10 859.10 0.0M
2022-09-29 863.00 868.40 840.60 860.20 0.0M
2022-09-28 861.00 863.60 857.40 865.40 0.0M
2022-09-27 844.10 858.00 838.00 839.70 0.0M
2022-09-26 850.70 864.20 841.80 844.90 0.0M
2022-09-23 898.20 902.40 850.60 856.50 0.0M
2022-09-22 907.80 912.00 891.00 899.00 0.0M
2022-09-21 916.20 934.30 904.50 911.70 0.0M
2022-09-20 919.10 927.30 910.90 914.50 0.0M
2022-09-19 903.10 919.90 891.20 912.60 0.0M
2022-09-16 898.30 901.90 879.90 896.10 0.0M
2022-09-15 901.90 916.80 895.50 902.20 0.0M
2022-09-14 873.80 910.00 873.70 904.50 0.0M
2022-09-13 903.50 914.00 873.40 883.40 0.0M
2022-09-12 875.90 905.30 867.30 904.20 0.0M
2022-09-09 869.50 882.40 865.60 877.50 0.0M
2022-09-08 855.30 874.30 848.30 866.50 0.0M
2022-09-07 840.00 856.00 830.00 848.60 0.0M
2022-09-06 818.00 848.50 818.00 836.70 0.0M
2022-09-02 812.20 831.10 810.00 822.30 0.0M
2022-09-01 828.20 831.20 801.20 810.10 0.0M
2022-08-31 836.90 846.00 827.00 831.60 0.0M
2022-08-30 857.80 857.80 834.80 836.60 0.0M
2022-08-29 855.80 855.80 855.80 855.80 0.0M
2022-08-26 878.10 880.70 855.80 859.70 0.0M
2022-08-25 872.10 882.30 869.80 878.10 0.0M
2022-08-24 874.80 880.60 862.90 870.60 0.0M
2022-08-23 868.90 883.70 859.00 877.70 0.0M
2022-08-22 890.00 893.20 859.90 869.40 0.0M
2022-08-19 906.50 906.50 880.00 889.40 0.0M
2022-08-18 921.70 928.20 905.70 905.90 0.0M
2022-08-17 934.30 934.30 916.00 920.00 0.0M
2022-08-16 929.50 942.10 922.00 932.00 0.0M
2022-08-15 965.20 965.20 922.40 935.10 0.0M
2022-08-12 955.00 963.70 946.80 960.90 0.0M
2022-08-11 944.40 975.50 944.40 960.70 0.0M
2022-08-10 934.30 950.50 926.60 947.60 0.0M
2022-08-09 943.90 943.90 931.60 934.20 0.0M
2022-08-08 930.20 950.00 920.00 939.90 0.0M
2022-08-05 927.00 941.70 920.80 926.10 0.0M
2022-08-04 892.00 928.30 892.00 926.00 0.0M
2022-08-03 886.00 897.00 883.60 890.10 0.0M
2022-08-02 905.90 913.50 892.50 906.40 0.0M
2022-08-01 888.80 912.00 888.50 903.50 0.0M
2022-07-29 882.40 900.40 880.00 891.60 0.0M
2022-07-28 883.50 890.70 873.00 878.60 0.0M
2022-07-27 863.40 883.90 860.30 877.20 0.0M
2022-07-26 869.60 881.40 858.50 864.40 0.0M
2022-07-25 865.00 874.80 853.60 869.30 0.0M
2022-07-22 862.10 878.10 857.50 867.20 0.0M
2022-07-21 841.80 864.40 831.10 858.70 0.0M
2022-07-20 862.40 871.00 841.00 846.50 0.0M
2022-07-19 851.50 872.30 842.60 858.90 0.0M
2022-07-18 833.80 863.70 830.70 856.00 0.0M
2022-07-15 823.80 834.40 814.10 830.90 0.0M
2022-07-14 835.20 836.10 806.70 817.30 0.0M
2022-07-13 825.80 842.10 815.80 837.80 0.0M
2022-07-12 859.00 859.00 825.80 828.10 0.0M
2022-07-11 884.60 886.00 856.90 860.70 0.0M
2022-07-08 863.80 891.60 854.60 882.80 0.0M
2022-07-07 842.80 869.10 836.70 865.80 0.0M
2022-07-06 853.10 856.40 832.00 840.90 0.0M
2022-07-05 878.30 878.70 837.60 850.70 0.0M
2022-07-01 884.60 890.20 850.10 871.30 0.0M
2022-06-30 911.40 918.10 879.20 895.30 0.0M
2022-06-29 906.80 933.00 905.20 909.90 0.0M
2022-06-28 908.30 908.30 908.30 908.30 0.0M
2022-06-27 904.70 911.90 888.10 900.30 0.0M
2022-06-24 902.50 917.40 900.20 903.30 0.0M
2022-06-23 927.00 928.70 902.60 903.70 0.0M
2022-06-22 940.10 940.10 921.40 926.10 0.0M
2022-06-21 931.40 954.70 925.00 939.40 0.0M
2022-06-17 949.70 951.70 928.70 930.80 0.0M
2022-06-16 937.50 952.40 920.60 951.30 0.0M
2022-06-15 914.90 949.60 913.50 925.50 0.0M
2022-06-14 929.80 941.70 910.80 913.20 0.0M
2022-06-13 974.30 975.60 927.00 935.40 0.0M
2022-06-10 972.50 977.80 955.00 972.90 0.0M
2022-06-09 1,010.20 1,011.80 971.50 977.90 0.0M
2022-06-08 1,016.10 1,018.00 1,001.20 1,013.60 0.0M
2022-06-07 1,023.10 1,023.70 1,003.30 1,014.90 0.0M
2022-06-06 1,020.70 1,039.00 1,020.10 1,031.50 0.0M
2022-06-03 1,023.90 1,036.90 1,013.30 1,017.80 0.0M
2022-06-02 995.00 1,029.70 989.50 1,029.20 0.0M
2022-06-01 963.10 1,007.00 959.50 997.70 0.0M
2022-05-31 948.40 971.50 945.00 969.30 0.0M
2022-05-27 940.20 948.40 938.30 945.10 0.0M
2022-05-26 938.10 938.10 938.10 938.10 0.0M
2022-05-25 945.60 945.80 923.90 930.80 0.0M
2022-05-24 947.20 956.10 938.20 944.40 0.0M
2022-05-23 949.70 971.80 947.50 951.20 0.0M
2022-05-20 954.40 960.70 939.10 940.90 0.0M
2022-05-19 923.80 957.60 910.00 953.50 0.0M
2022-05-18 940.60 957.00 920.00 925.00 0.0M
2022-05-17 931.20 948.90 927.00 944.00 0.0M
2022-05-16 934.40 941.00 917.80 926.90 0.0M
2022-05-13 932.70 950.80 923.80 931.50 0.0M
2022-05-12 983.00 984.00 930.00 931.60 0.0M
2022-05-11 950.00 990.00 950.00 988.60 0.0M
2022-05-10 933.80 968.20 931.00 946.20 0.0M
2022-05-09 942.00 943.20 914.00 937.60 0.0M
2022-05-06 961.70 961.70 942.00 956.20 0.0M
2022-05-05 984.40 992.00 960.70 973.40 0.0M
2022-05-04 959.30 987.10 959.20 979.60 0.0M
2022-05-03 933.10 966.00 932.90 959.20 0.0M
2022-05-02 937.30 938.40 911.00 933.80 0.0M
2022-04-29 910.50 942.90 910.30 940.50 0.0M
2022-04-28 911.70 928.00 903.20 913.30 0.0M
2022-04-27 913.90 930.00 895.40 910.40 0.0M
2022-04-26 911.70 921.50 901.70 912.10 0.0M
2022-04-25 924.00 927.90 901.40 905.00 0.0M
2022-04-22 967.70 969.00 923.00 927.40 0.0M
2022-04-21 987.60 991.30 965.00 967.80 0.0M
2022-04-20 991.30 993.20 973.00 987.00 0.0M
2022-04-19 1,017.00 1,026.40 982.30 988.70 0.0M
2022-04-18 995.00 1,024.90 991.20 1,020.50 0.0M
2022-04-14 989.00 996.00 972.20 994.20 0.0M
2022-04-13 968.30 991.00 966.40 989.60 0.0M
2022-04-12 980.40 987.50 960.50 972.40 0.0M
2022-04-11 976.30 997.00 973.70 977.80 0.0M
2022-04-08 962.80 988.70 959.00 975.60 0.0M
2022-04-07 954.10 965.00 941.40 958.00 0.0M
2022-04-06 970.10 975.30 950.00 953.10 0.0M
2022-04-05 990.70 992.40 968.00 973.10 0.0M
2022-04-04 989.30 1,002.00 983.60 991.00 0.0M
2022-04-01 987.10 1,004.20 985.70 988.60 0.0M
2022-03-31 998.60 1,000.60 982.10 995.80 0.0M
2022-03-30 986.20 1,009.00 984.40 1,001.20 0.0M
2022-03-29 977.00 977.00 977.00 977.00 0.0M