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-monthly2025-05-012026-10-19 12:20:38SK하이닉스1mo2025-05-01 09:00:00raw179,400원214,500원178,400원204,500원54,576,676
stock-monthly2025-04-012026-10-19 12:20:38SK하이닉스1mo2025-04-01 09:00:00raw193,600원201,500원162,700원177,500원84,081,350
stock-monthly2025-03-012026-10-19 12:20:38SK하이닉스1mo2025-03-01 09:00:00raw184,800원219,500원181,300원190,700원64,484,725
stock-monthly2025-02-012026-10-19 12:20:38SK하이닉스1mo2025-02-01 09:00:00raw191,500원219,500원186,900원190,200원72,357,075
stock-monthly2025-01-012026-10-19 12:20:38SK하이닉스1mo2025-01-01 09:00:00raw170,500원227,000원170,000원199,200원93,226,380
stock-monthly2024-12-012026-10-19 12:20:38SK하이닉스1mo2024-12-01 09:00:00raw162,200원184,500원158,600원173,900원70,906,903
stock-monthly2024-11-012026-10-19 12:20:38SK하이닉스1mo2024-11-01 09:00:00raw182,500원203,000원157,600원159,900원81,358,618
stock-monthly2024-10-012026-10-19 12:20:38SK하이닉스1mo2024-10-01 09:00:00raw172,700원206,000원169,100원186,300원86,183,779
stock-monthly2024-09-012026-10-19 12:20:38SK하이닉스1mo2024-09-01 09:00:00raw173,600원189,300원144,700원174,600원107,933,702
stock-monthly2024-08-012026-10-19 12:20:38SK하이닉스1mo2024-08-01 09:00:00raw201,500원202,500원151,600원173,700원132,219,760
stock-monthly2024-07-012026-10-19 12:20:38SK하이닉스1mo2024-07-01 09:00:00raw233,500원248,500원185,200원194,600원120,093,907
stock-monthly2024-06-012026-10-19 12:20:38SK하이닉스1mo2024-06-01 09:00:00raw189,500원243,000원188,200원236,500원67,231,991
stock-monthly2024-05-012026-10-19 12:20:38SK하이닉스1mo2024-05-01 09:00:00raw169,000원210,000원169,000원189,200원68,531,199
stock-monthly2024-04-012026-10-19 12:20:38SK하이닉스1mo2024-04-01 09:00:00raw186,400원191,400원167,000원174,200원89,661,708
stock-monthly2024-03-012026-10-19 12:20:38SK하이닉스1mo2024-03-01 09:00:00raw161,000원183,900원154,100원183,000원88,413,068
stock-monthly2024-02-012026-10-19 12:20:38SK하이닉스1mo2024-02-01 09:00:00raw133,100원166,900원131,700원156,200원84,966,626
stock-monthly2024-01-012026-10-19 12:20:38SK하이닉스1mo2024-01-01 09:00:00raw139,700원145,400원129,000원134,700원67,136,007
stock-monthly2023-12-012026-10-19 12:20:38SK하이닉스1mo2023-12-01 09:00:00raw132,200원143,700원124,500원141,500원62,426,762
stock-monthly2023-11-012026-10-19 12:20:38SK하이닉스1mo2023-11-01 09:00:00raw117,900원134,400원117,000원133,900원64,079,434
stock-monthly2023-10-012026-10-19 12:20:38SK하이닉스1mo2023-10-01 09:00:00raw113,000원130,800원113,000원116,300원80,652,964
stock-monthly2023-09-012026-10-19 12:20:38SK하이닉스1mo2023-09-01 09:00:00raw121,400원124,400원112,300원114,700원55,439,849
stock-monthly2023-08-012026-10-19 12:20:38SK하이닉스1mo2023-08-01 09:00:00raw124,000원126,400원111,800원121,800원70,548,383
stock-monthly2023-07-012026-10-19 12:20:38SK하이닉스1mo2023-07-01 09:00:00raw115,300원129,000원109,700원123,400원76,000,908
stock-monthly2023-06-012026-10-19 12:20:38SK하이닉스1mo2023-06-01 09:00:00raw106,000원121,100원106,000원115,200원81,733,821
stock-monthly2023-05-012026-10-19 12:20:38SK하이닉스1mo2023-05-01 09:00:00raw90,900원113,400원85,000원108,600원81,538,499
stock-monthly2023-04-012026-10-19 12:20:38SK하이닉스1mo2023-04-01 09:00:00raw89,700원92,500원82,700원89,500원88,455,745
stock-monthly2023-03-012026-10-19 12:20:38SK하이닉스1mo2023-03-01 09:00:00raw89,400원90,700원76,700원88,600원72,192,190
stock-monthly2023-02-012026-10-19 12:20:38SK하이닉스1mo2023-02-01 09:00:00raw91,200원95,000원88,500원89,400원51,149,578
stock-monthly2023-01-012026-10-19 12:20:38SK하이닉스1mo2023-01-01 09:00:00raw75,100원92,800원73,100원88,500원56,640,080
stock-monthly2022-12-012026-10-19 12:20:38SK하이닉스1mo2022-12-01 09:00:00raw87,300원87,300원74,700원75,000원51,099,671
stock-monthly2022-11-012026-10-19 12:20:38SK하이닉스1mo2022-11-01 09:00:00raw82,700원95,300원81,400원85,000원59,674,968
stock-monthly2022-10-012026-10-19 12:20:38SK하이닉스1mo2022-10-01 09:00:00raw85,200원96,600원82,400원82,700원74,636,493
stock-monthly2022-09-012026-10-19 12:20:38SK하이닉스1mo2022-09-01 09:00:00raw93,900원95,200원80,400원83,100원52,429,300
stock-monthly2022-08-012026-10-19 12:20:38SK하이닉스1mo2022-08-01 09:00:00raw97,200원98,700원91,800원95,200원54,087,782
stock-monthly2022-07-012026-10-19 12:20:38SK하이닉스1mo2022-07-01 09:00:00raw91,000원104,500원86,300원97,900원67,743,861
stock-monthly2022-06-012026-10-19 12:20:38SK하이닉스1mo2022-06-01 09:00:00raw106,000원108,500원89,700원91,000원63,530,319
stock-monthly2022-05-012026-10-19 12:20:38SK하이닉스1mo2022-05-01 09:00:00raw110,000원115,000원101,500원108,000원73,777,335
stock-monthly2022-04-012026-10-19 12:20:38SK하이닉스1mo2022-04-01 09:00:00raw117,000원118,000원106,500원112,500원67,512,954
stock-monthly2022-03-012026-10-19 12:20:38SK하이닉스1mo2022-03-01 09:00:00raw124,500원129,500원112,000원118,000원81,367,791
stock-monthly2022-02-012026-10-19 12:20:38SK하이닉스1mo2022-02-01 09:00:00raw124,500원134,000원119,500원123,500원79,096,313
stock-monthly2022-01-012026-10-19 12:20:38SK하이닉스1mo2022-01-01 09:00:00raw132,000원132,500원111,000원120,500원89,499,463
stock-monthly2021-12-012026-10-19 12:20:38SK하이닉스1mo2021-12-01 09:00:00raw114,500원133,500원112,000원131,000원86,416,541
stock-monthly2021-11-012026-10-19 12:20:38SK하이닉스1mo2021-11-01 09:00:00raw103,500원122,500원102,500원114,000원80,202,082
stock-monthly2021-10-012026-10-19 12:20:38SK하이닉스1mo2021-10-01 09:00:00raw102,000원108,500원90,500원103,000원60,336,491
stock-monthly2021-09-012026-10-19 12:20:38SK하이닉스1mo2021-09-01 09:00:00raw106,000원108,500원99,600원103,000원56,629,974
stock-monthly2021-08-012026-10-19 12:20:38SK하이닉스1mo2021-08-01 09:00:00raw113,500원123,000원98,900원106,500원124,144,112
stock-monthly2021-07-012026-10-19 12:20:38SK하이닉스1mo2021-07-01 09:00:00raw127,500원128,000원112,500원112,500원60,841,470
stock-monthly2021-06-012026-10-19 12:20:38SK하이닉스1mo2021-06-01 09:00:00raw127,000원130,000원120,500원127,500원66,679,747
stock-monthly2021-05-012026-10-19 12:20:38SK하이닉스1mo2021-05-01 09:00:00raw127,500원132,500원115,500원127,000원78,811,603
stock-monthly2021-04-012026-10-19 12:20:38SK하이닉스1mo2021-04-01 09:00:00raw138,000원147,000원126,500원128,000원75,564,371
4,982건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬