SK하이닉스 [000660] KOSPI
1,593,000 원
전일대비:
▲
89,000
(5.92%)
시가
1,582,000
고가
1,634,000
저가
1,567,000
거래량
4,680,347
거래대금
7,514,885 백만
시가총액
11,636,743 억
52주 최고
2,987,000
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 1,593,000 | 89,000 | 5.92% | 1,582,000 | 1,634,000 | 1,567,000 | 4,680,347 |
| 2026-08-12 | 1,504,000 | 79,000 | 5.54% | 1,456,000 | 1,549,000 | 1,440,000 | 4,566,672 |
| 2026-08-11 | 1,425,000 | 5,000 | 0.35% | 1,405,000 | 1,455,000 | 1,373,000 | 3,817,655 |
| 2026-08-10 | 1,420,000 | -2,000 | -0.14% | 1,443,000 | 1,487,000 | 1,397,000 | 3,295,283 |
| 2026-08-07 | 1,422,000 | -73,000 | -4.88% | 1,521,000 | 1,542,000 | 1,409,000 | 5,002,539 |
| 2026-08-06 | 1,495,000 | -173,000 | -10.37% | 1,600,000 | 1,606,000 | 1,481,000 | 5,498,295 |
| 2026-08-05 | 1,668,000 | 91,000 | 5.77% | 1,693,000 | 1,701,000 | 1,647,000 | 3,945,674 |
| 2026-08-04 | 1,577,000 | 10,000 | 0.64% | 1,620,000 | 1,630,000 | 1,483,000 | 5,391,210 |
| 2026-08-03 | 1,567,000 | -151,000 | -8.79% | 1,642,000 | 1,645,000 | 1,562,000 | 5,432,833 |
| 2026-07-31 | 1,718,000 | 396,000 | 29.95% | 1,697,000 | 1,718,000 | 1,586,000 | 10,499,619 |
| 2026-07-30 | 1,322,000 | -79,000 | -5.64% | 1,361,000 | 1,459,000 | 1,287,000 | 9,543,189 |
| 2026-07-29 | 1,401,000 | -149,000 | -9.61% | 1,567,000 | 1,619,000 | 1,246,000 | 12,428,883 |
| 2026-07-28 | 1,550,000 | -266,000 | -14.65% | 1,662,000 | 1,674,000 | 1,550,000 | 8,120,587 |
| 2026-07-27 | 1,816,000 | 57,000 | 3.24% | 1,814,000 | 1,821,000 | 1,707,000 | 4,030,933 |
| 2026-07-24 | 1,759,000 | -160,000 | -8.34% | 1,894,000 | 1,894,000 | 1,752,000 | 4,935,624 |
| 2026-07-23 | 1,919,000 | 89,000 | 4.86% | 1,910,000 | 1,948,000 | 1,845,000 | 4,119,477 |
| 2026-07-22 | 1,830,000 | -6,000 | -0.33% | 1,977,000 | 2,006,000 | 1,830,000 | 4,802,637 |
| 2026-07-21 | 1,836,000 | 72,000 | 4.08% | 1,775,000 | 1,889,000 | 1,732,000 | 4,639,208 |
| 2026-07-20 | 1,764,000 | -78,000 | -4.23% | 1,745,000 | 1,892,000 | 1,735,000 | 5,876,444 |
| 2026-07-16 | 1,842,000 | -240,000 | -11.53% | 1,902,000 | 1,919,000 | 1,821,000 | 5,608,812 |