SK하이닉스 [000660] KOSPI
1,419,000 원
전일대비:
▼
24,000
(-1.66%)
시가
1,458,000
고가
1,497,000
저가
1,402,000
거래량
3,739,813
거래대금
5,420,961 백만
시가총액
10,365,687 억
52주 최고
2,987,000
52주 최저
406,500
📈 주가 차트 (최근 20일)
SK하이닉스
000660
120봉
💬 SK하이닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,419,000 | -24,000 | -1.66% | 1,458,000 | 1,497,000 | 1,402,000 | 3,739,813 |
| 2026-10-13 | 1,443,000 | -162,000 | -10.09% | 1,538,000 | 1,554,000 | 1,425,000 | 5,455,791 |
| 2026-10-12 | 1,605,000 | -76,000 | -4.52% | 1,640,000 | 1,653,000 | 1,605,000 | 3,113,644 |
| 2026-10-08 | 1,681,000 | -42,000 | -2.44% | 1,722,000 | 1,759,000 | 1,681,000 | 3,203,231 |
| 2026-10-07 | 1,723,000 | -50,000 | -2.82% | 1,728,000 | 1,779,000 | 1,723,000 | 2,618,253 |
| 2026-10-06 | 1,773,000 | -68,000 | -3.69% | 1,835,000 | 1,837,000 | 1,771,000 | 2,811,364 |
| 2026-10-02 | 1,841,000 | 8,000 | 0.44% | 1,830,000 | 1,855,000 | 1,825,000 | 2,032,332 |
| 2026-10-01 | 1,833,000 | 57,000 | 3.21% | 1,762,000 | 1,833,000 | 1,749,000 | 2,205,296 |
| 2026-09-30 | 1,776,000 | 11,000 | 0.62% | 1,789,000 | 1,824,000 | 1,773,000 | 3,280,459 |
| 2026-09-29 | 1,765,000 | -3,000 | -0.17% | 1,755,000 | 1,788,000 | 1,736,000 | 2,939,411 |
| 2026-09-28 | 1,768,000 | -94,000 | -5.05% | 1,825,000 | 1,840,000 | 1,768,000 | 3,302,748 |
| 2026-09-23 | 1,862,000 | 22,000 | 1.20% | 1,899,000 | 1,900,000 | 1,836,000 | 2,947,714 |
| 2026-09-22 | 1,840,000 | -28,000 | -1.50% | 1,909,000 | 1,935,000 | 1,832,000 | 3,271,767 |
| 2026-09-21 | 1,868,000 | 11,000 | 0.59% | 1,872,000 | 1,888,000 | 1,847,000 | 2,755,380 |
| 2026-09-18 | 1,857,000 | 112,000 | 6.42% | 1,810,000 | 1,857,000 | 1,805,000 | 4,764,077 |
| 2026-09-17 | 1,745,000 | -14,000 | -0.80% | 1,770,000 | 1,785,000 | 1,735,000 | 2,803,398 |
| 2026-09-16 | 1,759,000 | 69,000 | 4.08% | 1,686,000 | 1,760,000 | 1,686,000 | 2,857,754 |
| 2026-09-15 | 1,690,000 | -7,000 | -0.41% | 1,690,000 | 1,729,000 | 1,671,000 | 2,732,031 |
| 2026-09-14 | 1,697,000 | -115,000 | -6.35% | 1,707,000 | 1,740,000 | 1,686,000 | 4,001,549 |
| 2026-09-11 | 1,812,000 | -41,000 | -2.21% | 1,773,000 | 1,827,000 | 1,768,000 | 2,625,165 |