SK하이닉스 [000660] KOSPI
2,555,000 원
전일대비:
▼
364,000
(-12.47%)
시가
2,898,000
고가
2,943,000
저가
2,536,000
거래량
8,050,335
거래대금
21,934,538 백만
시가총액
18,209,545 억
52주 최고
2,945,000
52주 최저
245,000
📈 주가 차트 (최근 20일)
SK하이닉스
000660
120봉
💬 SK하이닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2,555,000 | -364,000 | -12.47% | 2,898,000 | 2,943,000 | 2,536,000 | 8,050,335 |
| 2026-06-22 | 2,919,000 | 155,000 | 5.61% | 2,728,000 | 2,945,000 | 2,728,000 | 5,179,795 |
| 2026-06-19 | 2,764,000 | 79,000 | 2.94% | 2,824,000 | 2,891,000 | 2,688,000 | 7,478,195 |
| 2026-06-18 | 2,685,000 | 164,000 | 6.51% | 2,556,000 | 2,738,000 | 2,556,000 | 5,808,765 |
| 2026-06-17 | 2,521,000 | 139,000 | 5.84% | 2,335,000 | 2,523,000 | 2,334,000 | 3,980,010 |
| 2026-06-16 | 2,382,000 | 94,000 | 4.11% | 2,381,000 | 2,400,000 | 2,286,000 | 3,644,469 |
| 2026-06-15 | 2,288,000 | 138,000 | 6.42% | 2,283,000 | 2,322,000 | 2,265,000 | 3,872,910 |
| 2026-06-12 | 2,150,000 | 49,000 | 2.33% | 2,281,000 | 2,304,000 | 2,150,000 | 5,286,416 |
| 2026-06-11 | 2,101,000 | 53,000 | 2.59% | 1,975,000 | 2,163,000 | 1,960,000 | 6,625,775 |
| 2026-06-10 | 2,048,000 | -167,000 | -7.54% | 2,137,000 | 2,180,000 | 1,992,000 | 4,928,269 |
| 2026-06-09 | 2,215,000 | 304,000 | 15.91% | 2,050,000 | 2,226,000 | 1,998,000 | 5,878,039 |
| 2026-06-08 | 1,911,000 | -159,000 | -7.68% | 1,856,000 | 2,072,000 | 1,855,000 | 6,610,833 |
| 2026-06-05 | 2,070,000 | -228,000 | -9.92% | 2,142,000 | 2,188,000 | 2,070,000 | 5,778,751 |
| 2026-06-04 | 2,298,000 | -62,000 | -2.63% | 2,284,000 | 2,327,000 | 2,262,000 | 3,941,067 |
| 2026-06-02 | 2,360,000 | -3,000 | -0.13% | 2,376,000 | 2,407,000 | 2,259,000 | 5,837,216 |
| 2026-06-01 | 2,363,000 | 30,000 | 1.29% | 2,299,000 | 2,398,000 | 2,296,000 | 5,602,897 |
| 2026-05-29 | 2,333,000 | 44,000 | 1.92% | 2,352,000 | 2,379,000 | 2,290,500 | 8,518,013 |
| 2026-05-28 | 2,289,000 | 46,000 | 2.05% | 2,189,000 | 2,305,000 | 2,151,000 | 6,229,499 |
| 2026-05-27 | 2,243,000 | 191,000 | 9.31% | 2,279,000 | 2,358,000 | 2,200,000 | 7,545,783 |
| 2026-05-26 | 2,052,000 | 111,000 | 5.72% | 2,008,000 | 2,087,000 | 2,006,000 | 4,903,591 |