SK하이닉스
000660 · 코스피1,272,000원▲ 49,000 (+4.01%)2026.10.23 종가
- 시가
- 1,204,000
- 고가
- 1,284,000
- 저가
- 1,171,000
- 거래량
- 5,420,403
일봉 차트
일별 시세
| 날짜 | 종가 | 대비 | 등락률 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.23 | 1,272,000 | ▲ 49,000 | +4.01% | 1,284,000 | 1,171,000 | 5,420,403 |
| 2026.10.22 | 1,234,000 | ▼ 60,000 | -4.64% | 1,297,000 | 1,204,000 | 2,841,149 |
| 2026.10.21 | 1,288,000 | ▲ 65,000 | +5.31% | 1,329,000 | 1,254,000 | 4,228,927 |
| 2026.10.20 | 1,190,000 | ▼ 87,000 | -6.81% | 1,267,000 | 1,183,000 | 3,464,412 |
| 2026.10.19 | 1,304,000 | ▲ 32,000 | +2.52% | 1,309,000 | 1,208,000 | 3,737,172 |
| 2026.10.16 | 1,265,000 | ▲ 3,000 | +0.24% | 1,325,000 | 1,247,000 | 4,561,066 |
| 2026.10.15 | 1,238,000 | ▼ 181,000 | -12.76% | 1,332,000 | 1,237,000 | 5,898,372 |
| 2026.10.14 | 1,425,000 | ▼ 18,000 | -1.25% | 1,497,000 | 1,402,000 | 3,739,813 |
| 2026.10.13 | 1,456,000 | ▼ 149,000 | -9.28% | 1,554,000 | 1,425,000 | 5,455,791 |
| 2026.10.12 | 1,605,000 | ▼ 76,000 | -4.52% | 1,653,000 | 1,597,000 | 3,113,644 |
| 2026.10.08 | 1,686,000 | ▼ 37,000 | -2.15% | 1,759,000 | 1,680,000 | 3,203,231 |
| 2026.10.07 | 1,715,000 | ▼ 58,000 | -3.27% | 1,779,000 | 1,713,000 | 2,618,253 |
| 2026.10.06 | 1,784,000 | ▼ 57,000 | -3.10% | 1,837,000 | 1,771,000 | 2,811,364 |
| 2026.10.02 | 1,842,000 | ▲ 9,000 | +0.49% | 1,855,000 | 1,825,000 | 2,032,332 |
| 2026.10.01 | 1,828,000 | ▲ 52,000 | +2.93% | 1,833,000 | 1,749,000 | 2,205,296 |
| 2026.09.30 | 1,783,000 | ▲ 18,000 | +1.02% | 1,824,000 | 1,773,000 | 3,280,459 |
| 2026.09.29 | 1,790,000 | ▲ 22,000 | +1.24% | 1,790,000 | 1,736,000 | 2,939,411 |
| 2026.09.28 | 1,761,000 | ▼ 101,000 | -5.42% | 1,840,000 | 1,755,000 | 3,302,748 |
| 2026.09.23 | 1,863,000 | ▲ 23,000 | +1.25% | 1,900,000 | 1,836,000 | 2,947,714 |
| 2026.09.22 | 1,841,000 | ▼ 27,000 | -1.45% | 1,935,000 | 1,807,000 | 3,271,767 |