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-monthly2022-10-012026-10-19 12:20:38SK하이닉스1mo2022-10-01 09:00:00raw85,200원96,600원82,400원82,700원74,636,493
stock-monthly2022-11-012026-10-19 12:20:38SK하이닉스1mo2022-11-01 09:00:00raw82,700원95,300원81,400원85,000원59,674,968
stock-monthly2022-12-012026-10-19 12:20:38SK하이닉스1mo2022-12-01 09:00:00raw87,300원87,300원74,700원75,000원51,099,671
stock-monthly2023-01-012026-10-19 12:20:38SK하이닉스1mo2023-01-01 09:00:00raw75,100원92,800원73,100원88,500원56,640,080
stock-monthly2023-02-012026-10-19 12:20:38SK하이닉스1mo2023-02-01 09:00:00raw91,200원95,000원88,500원89,400원51,149,578
stock-monthly2023-03-012026-10-19 12:20:38SK하이닉스1mo2023-03-01 09:00:00raw89,400원90,700원76,700원88,600원72,192,190
stock-monthly2023-04-012026-10-19 12:20:38SK하이닉스1mo2023-04-01 09:00:00raw89,700원92,500원82,700원89,500원88,455,745
stock-monthly2023-05-012026-10-19 12:20:38SK하이닉스1mo2023-05-01 09:00:00raw90,900원113,400원85,000원108,600원81,538,499
stock-monthly2023-06-012026-10-19 12:20:38SK하이닉스1mo2023-06-01 09:00:00raw106,000원121,100원106,000원115,200원81,733,821
stock-monthly2023-07-012026-10-19 12:20:38SK하이닉스1mo2023-07-01 09:00:00raw115,300원129,000원109,700원123,400원76,000,908
stock-monthly2023-08-012026-10-19 12:20:38SK하이닉스1mo2023-08-01 09:00:00raw124,000원126,400원111,800원121,800원70,548,383
stock-monthly2023-09-012026-10-19 12:20:38SK하이닉스1mo2023-09-01 09:00:00raw121,400원124,400원112,300원114,700원55,439,849
stock-monthly2023-10-012026-10-19 12:20:38SK하이닉스1mo2023-10-01 09:00:00raw113,000원130,800원113,000원116,300원80,652,964
stock-monthly2023-11-012026-10-19 12:20:38SK하이닉스1mo2023-11-01 09:00:00raw117,900원134,400원117,000원133,900원64,079,434
stock-monthly2023-12-012026-10-19 12:20:38SK하이닉스1mo2023-12-01 09:00:00raw132,200원143,700원124,500원141,500원62,426,762
stock-monthly2024-01-012026-10-19 12:20:38SK하이닉스1mo2024-01-01 09:00:00raw139,700원145,400원129,000원134,700원67,136,007
stock-monthly2024-02-012026-10-19 12:20:38SK하이닉스1mo2024-02-01 09:00:00raw133,100원166,900원131,700원156,200원84,966,626
stock-monthly2024-03-012026-10-19 12:20:38SK하이닉스1mo2024-03-01 09:00:00raw161,000원183,900원154,100원183,000원88,413,068
stock-monthly2024-04-012026-10-19 12:20:38SK하이닉스1mo2024-04-01 09:00:00raw186,400원191,400원167,000원174,200원89,661,708
stock-monthly2024-05-012026-10-19 12:20:38SK하이닉스1mo2024-05-01 09:00:00raw169,000원210,000원169,000원189,200원68,531,199
stock-monthly2024-06-012026-10-19 12:20:38SK하이닉스1mo2024-06-01 09:00:00raw189,500원243,000원188,200원236,500원67,231,991
stock-monthly2024-07-012026-10-19 12:20:38SK하이닉스1mo2024-07-01 09:00:00raw233,500원248,500원185,200원194,600원120,093,907
stock-monthly2024-08-012026-10-19 12:20:38SK하이닉스1mo2024-08-01 09:00:00raw201,500원202,500원151,600원173,700원132,219,760
stock-monthly2024-09-012026-10-19 12:20:38SK하이닉스1mo2024-09-01 09:00:00raw173,600원189,300원144,700원174,600원107,933,702
stock-monthly2024-10-012026-10-19 12:20:38SK하이닉스1mo2024-10-01 09:00:00raw172,700원206,000원169,100원186,300원86,183,779
stock-monthly2024-11-012026-10-19 12:20:38SK하이닉스1mo2024-11-01 09:00:00raw182,500원203,000원157,600원159,900원81,358,618
stock-monthly2024-12-012026-10-19 12:20:38SK하이닉스1mo2024-12-01 09:00:00raw162,200원184,500원158,600원173,900원70,906,903
stock-monthly2025-01-012026-10-19 12:20:38SK하이닉스1mo2025-01-01 09:00:00raw170,500원227,000원170,000원199,200원93,226,380
stock-monthly2025-02-012026-10-19 12:20:38SK하이닉스1mo2025-02-01 09:00:00raw191,500원219,500원186,900원190,200원72,357,075
stock-monthly2025-03-012026-10-19 12:20:38SK하이닉스1mo2025-03-01 09:00:00raw184,800원219,500원181,300원190,700원64,484,725
stock-monthly2025-04-012026-10-19 12:20:38SK하이닉스1mo2025-04-01 09:00:00raw193,600원201,500원162,700원177,500원84,081,350
stock-monthly2025-05-012026-10-19 12:20:38SK하이닉스1mo2025-05-01 09:00:00raw179,400원214,500원178,400원204,500원54,576,676
stock-monthly2025-06-012026-10-19 12:20:38SK하이닉스1mo2025-06-01 09:00:00raw205,000원298,500원203,000원292,000원81,870,850
stock-monthly2025-07-012026-10-19 12:20:38SK하이닉스1mo2025-07-01 09:00:00raw291,000원306,500원254,500원273,500원83,485,666
stock-monthly2025-08-012026-10-19 12:20:38SK하이닉스1mo2025-08-01 09:00:00raw266,000원279,000원245,000원269,000원55,803,841
stock-monthly2025-09-012026-10-19 12:20:38SK하이닉스1mo2025-09-01 09:00:00raw259,500원364,000원255,000원347,500원77,665,167
stock-monthly2025-10-012026-10-19 12:20:38SK하이닉스1mo2025-10-01 09:00:00raw351,000원579,000원351,000원559,000원78,257,169
stock-monthly2025-11-012026-10-19 12:20:38SK하이닉스1mo2025-11-01 09:00:00raw557,000원646,000원501,000원530,000원99,170,969
stock-monthly2025-12-012026-10-19 12:20:38SK하이닉스1mo2025-12-01 09:00:00raw542,000원659,000원525,000원651,000원66,231,350
stock-monthly2026-01-012026-10-19 12:20:38SK하이닉스1mo2026-01-01 09:00:00raw651,000원931,000원647,000원909,000원97,117,009
stock-monthly2026-02-012026-10-19 12:20:38SK하이닉스1mo2026-02-01 09:00:00raw870,000원1,099,000원791,000원1,061,000원77,055,002
stock-monthly2026-03-012026-10-19 12:20:38SK하이닉스1mo2026-03-01 09:00:00raw1,022,000원1,060,000원806,000원807,000원101,969,986
stock-monthly2026-04-012026-10-19 12:20:38SK하이닉스1mo2026-04-01 09:00:00raw884,000원1,328,000원818,000원1,286,000원87,540,280
stock-monthly2026-05-012026-10-19 12:20:38SK하이닉스1mo2026-05-01 09:00:00raw1,339,000원2,379,000원1,333,000원2,333,000원111,814,486
stock-monthly2026-06-012026-10-19 12:20:38SK하이닉스1mo2026-06-01 09:00:00raw2,299,000원2,987,000원1,855,000원2,650,000원120,577,004
stock-monthly2026-07-012026-10-19 12:20:38SK하이닉스1mo2026-07-01 09:00:00raw2,665,000원2,723,000원1,246,000원1,718,000원147,738,451
stock2026-07-272026-07-27 18:00:02SK하이닉스1d2026-07-27 09:00:00raw1,814,000원1,821,000원1,707,000원1,816,000원3,832,589
stock2026-07-282026-07-28 18:00:00SK하이닉스1d2026-07-28 09:00:00raw1,662,000원1,674,000원1,550,000원1,550,000원7,376,718
stock2026-07-292026-07-29 18:00:02SK하이닉스1d2026-07-29 09:00:00raw1,567,000원1,619,000원1,246,000원1,401,000원12,183,764
stock2026-07-302026-07-30 18:00:02SK하이닉스1d2026-07-30 09:00:00raw1,361,000원1,459,000원1,287,000원1,322,000원9,203,696
4,661건 중 51–100← 이전2 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬