Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzaft400060z6j2r0qczit×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-monthly2018-08-012026-10-19 12:20:39SK하이닉스1mo2018-08-01 09:00:00raw85,900원86,400원72,500원83,000원81,485,543
stock-monthly2018-09-012026-10-19 12:20:39SK하이닉스1mo2018-09-01 09:00:00raw82,200원82,800원73,100원73,100원69,483,962
stock-monthly2018-10-012026-10-19 12:20:39SK하이닉스1mo2018-10-01 09:00:00raw74,300원74,600원62,900원68,200원88,033,736
stock-monthly2018-11-012026-10-19 12:20:39SK하이닉스1mo2018-11-01 09:00:00raw68,900원74,500원66,100원69,600원67,714,126
stock-monthly2018-12-012026-10-19 12:20:39SK하이닉스1mo2018-12-01 09:00:00raw71,000원71,100원58,100원60,500원59,984,599
stock-monthly2019-01-012026-10-19 12:20:39SK하이닉스1mo2019-01-01 09:00:00raw61,300원77,100원56,700원73,900원84,140,179
stock-monthly2019-02-012026-10-19 12:20:39SK하이닉스1mo2019-02-01 09:00:00raw75,400원78,200원69,900원70,000원54,567,361
stock-monthly2019-03-012026-10-19 12:20:39SK하이닉스1mo2019-03-01 09:00:00raw70,300원78,900원65,900원74,200원74,433,210
stock-monthly2019-04-012026-10-19 12:20:39SK하이닉스1mo2019-04-01 09:00:00raw75,600원82,400원75,500원79,000원70,360,052
stock-monthly2019-05-012026-10-19 12:20:39SK하이닉스1mo2019-05-01 09:00:00raw79,700원81,300원64,700원65,300원79,337,971
stock-monthly2019-06-012026-10-19 12:20:39SK하이닉스1mo2019-06-01 09:00:00raw65,200원71,600원62,400원69,500원64,627,524
stock-monthly2019-07-012026-10-19 12:20:39SK하이닉스1mo2019-07-01 09:00:00raw71,000원80,700원66,200원76,900원68,847,930
stock-monthly2019-08-012026-10-19 12:20:39SK하이닉스1mo2019-08-01 09:00:00raw75,300원78,700원71,500원77,400원52,634,024
stock-monthly2019-09-012026-10-19 12:20:39SK하이닉스1mo2019-09-01 09:00:00raw77,000원84,600원76,300원82,200원48,311,757
stock-monthly2019-10-012026-10-19 12:20:39SK하이닉스1mo2019-10-01 09:00:00raw81,800원84,000원77,100원82,000원63,636,224
stock-monthly2019-11-012026-10-19 12:20:39SK하이닉스1mo2019-11-01 09:00:00raw82,300원86,500원80,500원80,900원45,635,634
stock-monthly2019-12-012026-10-19 12:20:39SK하이닉스1mo2019-12-01 09:00:00raw80,900원97,000원76,800원94,100원71,423,375
stock-monthly2020-01-012026-10-19 12:20:39SK하이닉스1mo2020-01-01 09:00:00raw96,000원103,500원92,800원93,500원59,366,620
stock-monthly2020-02-012026-10-19 12:20:39SK하이닉스1mo2020-02-01 09:00:00raw91,800원106,000원87,700원87,900원70,992,138
stock-monthly2020-03-012026-10-19 12:20:39SK하이닉스1mo2020-03-01 09:00:00raw90,000원95,900원65,800원83,300원149,461,339
stock-monthly2020-04-012026-10-19 12:20:39SK하이닉스1mo2020-04-01 09:00:00raw82,100원86,700원76,500원83,700원91,942,271
stock-monthly2020-05-012026-10-19 12:20:39SK하이닉스1mo2020-05-01 09:00:00raw82,900원86,500원79,200원81,500원83,525,536
stock-monthly2020-06-012026-10-19 12:20:39SK하이닉스1mo2020-06-01 09:00:00raw82,100원93,000원82,000원85,100원91,590,220
stock-monthly2020-07-012026-10-19 12:20:39SK하이닉스1mo2020-07-01 09:00:00raw86,800원87,300원82,000원82,800원73,492,751
stock-monthly2020-08-012026-10-19 12:20:39SK하이닉스1mo2020-08-01 09:00:00raw82,400원82,600원71,300원75,100원88,408,078
stock-monthly2020-09-012026-10-19 12:20:39SK하이닉스1mo2020-09-01 09:00:00raw75,200원85,900원74,900원84,000원85,475,318
stock-monthly2020-10-012026-10-19 12:20:38SK하이닉스1mo2020-10-01 09:00:00raw83,000원90,900원79,900원79,900원61,986,245
stock-monthly2020-11-012026-10-19 12:20:38SK하이닉스1mo2020-11-01 09:00:00raw80,200원102,000원79,200원97,500원74,701,046
stock-monthly2020-12-012026-10-19 12:20:38SK하이닉스1mo2020-12-01 09:00:00raw98,600원121,000원97,800원118,500원96,632,113
stock-monthly2021-01-012026-10-19 12:20:38SK하이닉스1mo2021-01-01 09:00:00raw124,500원140,000원120,500원122,500원127,672,304
stock-monthly2021-02-012026-10-19 12:20:38SK하이닉스1mo2021-02-01 09:00:00raw121,000원149,500원118,000원141,500원101,827,542
stock-monthly2021-03-012026-10-19 12:20:38SK하이닉스1mo2021-03-01 09:00:00raw149,000원150,500원130,500원132,500원105,431,089
stock-monthly2021-04-012026-10-19 12:20:38SK하이닉스1mo2021-04-01 09:00:00raw138,000원147,000원126,500원128,000원75,564,371
stock-monthly2021-05-012026-10-19 12:20:38SK하이닉스1mo2021-05-01 09:00:00raw127,500원132,500원115,500원127,000원78,811,603
stock-monthly2021-06-012026-10-19 12:20:38SK하이닉스1mo2021-06-01 09:00:00raw127,000원130,000원120,500원127,500원66,679,747
stock-monthly2021-07-012026-10-19 12:20:38SK하이닉스1mo2021-07-01 09:00:00raw127,500원128,000원112,500원112,500원60,841,470
stock-monthly2021-08-012026-10-19 12:20:38SK하이닉스1mo2021-08-01 09:00:00raw113,500원123,000원98,900원106,500원124,144,112
stock-monthly2021-09-012026-10-19 12:20:38SK하이닉스1mo2021-09-01 09:00:00raw106,000원108,500원99,600원103,000원56,629,974
stock-monthly2021-10-012026-10-19 12:20:38SK하이닉스1mo2021-10-01 09:00:00raw102,000원108,500원90,500원103,000원60,336,491
stock-monthly2021-11-012026-10-19 12:20:38SK하이닉스1mo2021-11-01 09:00:00raw103,500원122,500원102,500원114,000원80,202,082
stock-monthly2021-12-012026-10-19 12:20:38SK하이닉스1mo2021-12-01 09:00:00raw114,500원133,500원112,000원131,000원86,416,541
stock-monthly2022-01-012026-10-19 12:20:38SK하이닉스1mo2022-01-01 09:00:00raw132,000원132,500원111,000원120,500원89,499,463
stock-monthly2022-02-012026-10-19 12:20:38SK하이닉스1mo2022-02-01 09:00:00raw124,500원134,000원119,500원123,500원79,096,313
stock-monthly2022-03-012026-10-19 12:20:38SK하이닉스1mo2022-03-01 09:00:00raw124,500원129,500원112,000원118,000원81,367,791
stock-monthly2022-04-012026-10-19 12:20:38SK하이닉스1mo2022-04-01 09:00:00raw117,000원118,000원106,500원112,500원67,512,954
stock-monthly2022-05-012026-10-19 12:20:38SK하이닉스1mo2022-05-01 09:00:00raw110,000원115,000원101,500원108,000원73,777,335
stock-monthly2022-06-012026-10-19 12:20:38SK하이닉스1mo2022-06-01 09:00:00raw106,000원108,500원89,700원91,000원63,530,319
stock-monthly2022-07-012026-10-19 12:20:38SK하이닉스1mo2022-07-01 09:00:00raw91,000원104,500원86,300원97,900원67,743,861
stock-monthly2022-08-012026-10-19 12:20:38SK하이닉스1mo2022-08-01 09:00:00raw97,200원98,700원91,800원95,200원54,087,782
stock-monthly2022-09-012026-10-19 12:20:38SK하이닉스1mo2022-09-01 09:00:00raw93,900원95,200원80,400원83,100원52,429,300
4,661건 중 1–50← 이전1 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬