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-5m2026-08-18 11:35:002026-08-18 11:45:17SK하이닉스5m2026-08-18 11:35:00raw1,680,000원1,695,000원1,672,000원1,686,000원102,799
stock-5m2026-08-18 11:40:002026-08-18 11:50:17SK하이닉스5m2026-08-18 11:40:00raw1,686,000원1,691,000원1,670,000원1,671,000원57,761
stock-5m2026-08-18 11:45:002026-08-18 11:55:18SK하이닉스5m2026-08-18 11:45:00raw1,672,000원1,689,000원1,668,000원1,687,000원56,666
stock-5m2026-08-18 11:50:002026-08-18 12:00:20SK하이닉스5m2026-08-18 11:50:00raw1,687,000원1,689,000원1,674,000원1,675,000원56,010
stock-5m2026-08-18 11:55:002026-08-18 12:05:17SK하이닉스5m2026-08-18 11:55:00raw1,674,000원1,682,000원1,669,000원1,678,000원45,735
stock-5m2026-08-18 12:00:002026-08-18 12:10:18SK하이닉스5m2026-08-18 12:00:00raw1,679,000원1,685,000원1,677,000원1,678,000원39,421
stock-5m2026-08-18 12:05:002026-08-18 12:15:17SK하이닉스5m2026-08-18 12:05:00raw1,678,000원1,684,000원1,675,000원1,677,000원25,904
stock-5m2026-08-18 12:10:002026-08-18 12:20:17SK하이닉스5m2026-08-18 12:10:00raw1,676,000원1,680,000원1,670,000원1,676,000원29,129
stock-5m2026-08-18 12:15:002026-08-18 12:25:17SK하이닉스5m2026-08-18 12:15:00raw1,676,000원1,678,000원1,661,000원1,665,000원49,551
stock-5m2026-08-18 12:20:002026-08-18 12:30:17SK하이닉스5m2026-08-18 12:20:00raw1,664,000원1,670,000원1,654,000원1,657,000원50,824
stock-5m2026-08-18 12:25:002026-08-18 12:35:17SK하이닉스5m2026-08-18 12:25:00raw1,658,000원1,672,000원1,654,000원1,669,000원49,009
stock-5m2026-08-18 12:30:002026-08-18 12:40:18SK하이닉스5m2026-08-18 12:30:00raw1,670,000원1,670,000원1,652,000원1,654,500원43,550
stock-5m2026-08-18 12:35:002026-08-18 12:45:18SK하이닉스5m2026-08-18 12:35:00raw1,655,000원1,667,000원1,650,000원1,666,000원59,592
stock-5m2026-08-18 12:40:002026-08-18 12:50:17SK하이닉스5m2026-08-18 12:40:00raw1,666,000원1,669,000원1,660,000원1,666,000원35,863
stock-5m2026-08-18 12:45:002026-08-18 12:55:17SK하이닉스5m2026-08-18 12:45:00raw1,666,000원1,672,000원1,664,000원1,667,000원49,097
stock-5m2026-08-18 12:50:002026-08-18 13:00:18SK하이닉스5m2026-08-18 12:50:00raw1,666,000원1,677,000원1,664,000원1,676,000원33,150
stock-5m2026-08-18 12:55:002026-08-18 13:05:17SK하이닉스5m2026-08-18 12:55:00raw1,676,000원1,680,000원1,669,000원1,673,000원41,481
stock-5m2026-08-18 13:00:002026-08-18 13:10:17SK하이닉스5m2026-08-18 13:00:00raw1,674,000원1,674,000원1,664,000원1,666,000원38,792
stock-5m2026-08-18 13:05:002026-08-18 13:15:18SK하이닉스5m2026-08-18 13:05:00raw1,666,000원1,684,000원1,663,000원1,682,500원31,756
stock-5m2026-08-18 13:10:002026-08-18 13:20:17SK하이닉스5m2026-08-18 13:10:00raw1,682,500원1,688,000원1,681,000원1,685,000원34,507
stock-5m2026-08-18 13:15:002026-08-18 13:25:17SK하이닉스5m2026-08-18 13:15:00raw1,685,000원1,690,000원1,680,000원1,690,000원37,342
stock-5m2026-08-18 13:20:002026-08-18 13:30:18SK하이닉스5m2026-08-18 13:20:00raw1,690,000원1,691,000원1,677,000원1,679,500원48,519
stock-5m2026-08-18 13:25:002026-08-18 13:35:17SK하이닉스5m2026-08-18 13:25:00raw1,680,000원1,695,000원1,675,000원1,693,000원39,300
stock-5m2026-08-18 13:30:002026-08-18 13:40:17SK하이닉스5m2026-08-18 13:30:00raw1,693,000원1,695,000원1,683,000원1,684,000원23,608
stock-5m2026-08-18 13:35:002026-08-18 13:45:17SK하이닉스5m2026-08-18 13:35:00raw1,684,000원1,691,000원1,678,000원1,680,000원34,677
stock-5m2026-08-18 13:40:002026-08-18 13:50:18SK하이닉스5m2026-08-18 13:40:00raw1,679,500원1,684,000원1,676,000원1,679,000원27,160
stock-5m2026-08-18 13:45:002026-08-18 13:55:17SK하이닉스5m2026-08-18 13:45:00raw1,679,000원1,681,000원1,675,000원1,681,000원22,028
stock-5m2026-08-18 13:50:002026-08-18 14:00:17SK하이닉스5m2026-08-18 13:50:00raw1,681,000원1,694,000원1,678,000원1,694,000원51,904
stock-5m2026-08-18 13:55:002026-08-18 14:05:18SK하이닉스5m2026-08-18 13:55:00raw1,694,000원1,703,000원1,693,000원1,702,000원58,432
stock-5m2026-08-18 14:00:002026-08-18 14:10:17SK하이닉스5m2026-08-18 14:00:00raw1,702,000원1,706,000원1,685,000원1,688,000원43,068
stock-5m2026-08-18 14:05:002026-08-18 14:15:17SK하이닉스5m2026-08-18 14:05:00raw1,688,000원1,690,000원1,682,000원1,685,000원28,793
stock-5m2026-08-18 14:10:002026-08-18 14:20:18SK하이닉스5m2026-08-18 14:10:00raw1,685,000원1,687,000원1,675,000원1,676,500원28,227
stock-5m2026-08-18 14:15:002026-08-18 14:25:17SK하이닉스5m2026-08-18 14:15:00raw1,676,500원1,677,000원1,669,000원1,672,000원33,849
stock-5m2026-08-18 14:20:002026-08-18 14:30:17SK하이닉스5m2026-08-18 14:20:00raw1,672,000원1,674,000원1,666,000원1,669,000원36,575
stock-5m2026-08-18 14:25:002026-08-18 14:35:18SK하이닉스5m2026-08-18 14:25:00raw1,668,000원1,671,000원1,661,000원1,663,000원31,271
stock-5m2026-08-18 14:30:002026-08-18 14:40:17SK하이닉스5m2026-08-18 14:30:00raw1,662,500원1,663,000원1,655,000원1,655,000원41,497
stock-5m2026-08-18 14:35:002026-08-18 14:45:17SK하이닉스5m2026-08-18 14:35:00raw1,655,500원1,660,000원1,652,000원1,654,000원31,138
stock-5m2026-08-18 14:40:002026-08-18 14:50:18SK하이닉스5m2026-08-18 14:40:00raw1,654,500원1,657,000원1,648,000원1,655,000원52,073
stock-5m2026-08-18 14:45:002026-08-18 14:55:17SK하이닉스5m2026-08-18 14:45:00raw1,655,000원1,662,000원1,652,000원1,657,000원42,611
stock-5m2026-08-18 14:50:002026-08-18 15:00:17SK하이닉스5m2026-08-18 14:50:00raw1,657,000원1,661,000원1,650,000원1,657,000원33,939
stock-5m2026-08-18 14:55:002026-08-18 15:05:17SK하이닉스5m2026-08-18 14:55:00raw1,656,000원1,665,000원1,651,500원1,651,500원44,158
stock-5m2026-08-18 15:00:002026-08-18 15:10:18SK하이닉스5m2026-08-18 15:00:00raw1,652,000원1,654,000원1,643,000원1,646,000원63,200
stock-5m2026-08-18 15:05:002026-08-18 15:15:17SK하이닉스5m2026-08-18 15:05:00raw1,646,000원1,650,000원1,640,000원1,649,000원56,456
stock-5m2026-08-18 15:10:002026-08-18 15:20:17SK하이닉스5m2026-08-18 15:10:00raw1,648,500원1,664,000원1,648,000원1,663,000원56,889
stock-5m2026-08-18 15:15:002026-08-18 15:25:18SK하이닉스5m2026-08-18 15:15:00raw1,663,000원1,663,000원1,654,000원1,657,000원35,750
stock-5m2026-08-18 15:20:002026-08-18 15:30:17SK하이닉스5m2026-08-18 15:20:00raw1,657,000원1,657,000원1,657,000원1,657,000원0
stock-5m2026-08-18 15:25:002026-08-18 15:35:17SK하이닉스5m2026-08-18 15:25:00raw1,659,000원1,659,000원1,659,000원1,659,000원0
stock-5m2026-08-18 15:30:002026-08-18 15:40:18SK하이닉스5m2026-08-18 15:30:00raw1,659,000원1,659,000원1,659,000원1,659,000원0
stock-5m2026-08-19 09:00:002026-08-19 09:10:17SK하이닉스5m2026-08-19 09:00:00raw1,545,000원1,547,000원1,515,000원1,517,000원273,169
stock2026-08-192026-08-19 18:00:03SK하이닉스1d2026-08-19 09:00:00raw1,545,000원1,559,000원1,486,000원1,500,000원4,206,017
2,403건 중 601–650← 이전13 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬