시장 데이터를 불러오는 중
전체 종목
SK하이닉스 ADR 과거 주가
SK hynix Inc. - American Depositary Shares · SKHY · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SK hynix Inc. - American Depositary Shares · SKHY · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩231,542 | ₩232,225 | ₩226,155 | ₩226,504 | -2.18% | 1202.9만 |
| 2026.10.08 | ₩236,380 | ₩237,425 | ₩224,065 | ₩228,473 | -3.34% | 2253.1만 |
| 2026.10.07 | ₩238,885 | ₩242,731 | ₩236,782 | ₩238,859 | -0.01% | 2091.8만 |
| 2026.10.06 | ₩257,016 | ₩257,069 | ₩242,423 | ₩244,634 | -4.82% | 2191.2만 |
| 2026.10.05 | ₩259,481 | ₩262,604 | ₩255,167 | ₩261,331 | +0.71% | 1226.6만 |
| 2026.10.02 | ₩260,232 | ₩262,014 | ₩256,466 | ₩261,478 | +0.48% | 1560.7만 |
| 2026.10.01 | ₩248,574 | ₩259,736 | ₩244,795 | ₩259,294 | +4.31% | 1748.4만 |
| 2026.09.30 | ₩249,485 | ₩251,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,430 |
| ₩246,765 |
| -1.09% |
| 1106.7만 |
| 2026.09.29 | ₩248,038 | ₩252,473 | ₩245,291 | ₩250,155 | +0.85% | 1314.1만 |
|---|
| 2026.09.28 | ₩248,976 | ₩250,182 | ₩240,279 | ₩243,776 | -2.09% | 1634.2만 |
|---|
| 2026.09.25 | ₩253,746 | ₩258,396 | ₩251,656 | ₩256,694 | +1.16% | 1371.1만 |
|---|
| 2026.09.24 | ₩248,668 | ₩253,130 | ₩247,555 | ₩249,740 | +0.43% | 958.2만 |
|---|
| 2026.09.23 | ₩256,748 | ₩258,731 | ₩249,391 | ₩253,639 | -1.21% | 1396.1만 |
|---|
| 2026.09.22 | ₩250,651 | ₩263,287 | ₩249,740 | ₩261,800 | +4.45% | 1869.4만 |
|---|
| 2026.09.21 | ₩252,339 | ₩254,939 | ₩249,123 | ₩253,076 | +0.29% | 2047.5만 |
|---|
| 2026.09.18 | ₩247,783 | ₩257,297 | ₩244,956 | ₩251,254 | +1.40% | 7110.4만 |
|---|
| 2026.09.17 | ₩243,857 | ₩248,346 | ₩242,892 | ₩245,210 | +0.56% | 1688.1만 |
|---|
| 2026.09.16 | ₩241,659 | ₩242,088 | ₩231,529 | ₩234,329 | -3.03% | 1588.9만 |
|---|
| 2026.09.15 | ₩240,199 | ₩242,932 | ₩230,792 | ₩234,276 | -2.47% | 1415.9만 |
|---|
| 2026.09.14 | ₩234,410 | ₩241,070 | ₩233,954 | ₩235,348 | +0.40% | 2096.5만 |
|---|
| 2026.09.11 | ₩258,543 | ₩258,543 | ₩250,584 | ₩254,698 | -1.49% | 1493.5만 |
|---|
| 2026.09.10 | ₩253,840 | ₩259,361 | ₩250,812 | ₩252,326 | -0.60% | 2209.9만 |
|---|
| 2026.09.09 | ₩252,031 | ₩267,830 | ₩251,294 | ₩266,168 | +5.61% | 3046만 |
|---|
| 2026.09.08 | ₩247,461 | ₩254,363 | ₩246,510 | ₩248,641 | +0.48% | 2315.6만 |
|---|
| 2026.09.04 | ₩220,581 | ₩238,122 | ₩220,581 | ₩237,184 | +7.53% | 2080.3만 |
|---|
| 2026.09.03 | ₩215,502 | ₩220,607 | ₩211,361 | ₩219,334 | +1.78% | 1475.8만 |
|---|
| 2026.09.02 | ₩214,095 | ₩221,733 | ₩212,621 | ₩221,076 | +3.26% | 1126.2만 |
|---|
| 2026.09.01 | ₩216,413 | ₩219,817 | ₩212,420 | ₩215,448 | -0.45% | 1087.6만 |
|---|
| 2026.08.31 | ₩215,408 | ₩221,197 | ₩215,073 | ₩220,540 | +2.38% | 1218.3만 |
|---|
| 2026.08.28 | ₩213,331 | ₩219,174 | ₩211,683 | ₩215,797 | +1.16% | 1171.2만 |
|---|
| 2026.08.27 | ₩219,602 | ₩220,741 | ₩212,541 | ₩216,561 | -1.39% | 1339.4만 |
|---|
| 2026.08.26 | ₩212,541 | ₩216,025 | ₩211,174 | ₩211,750 | -0.37% | 1032.7만 |
|---|
| 2026.08.25 | ₩214,269 | ₩216,011 | ₩209,365 | ₩213,773 | -0.23% | 1228.7만 |
|---|
| 2026.08.24 | ₩210,879 | ₩211,120 | ₩203,013 | ₩208,199 | -1.27% | 1671.1만 |
|---|
| 2026.08.21 | ₩223,850 | ₩224,400 | ₩217,847 | ₩218,973 | -2.18% | 1547.6만 |
|---|
| 2026.08.20 | ₩217,177 | ₩222,966 | ₩214,577 | ₩218,530 | +0.62% | 2169.3만 |
|---|
| 2026.08.19 | ₩218,128 | ₩219,495 | ₩208,534 | ₩209,258 | -4.07% | 3398만 |
|---|
| 2026.08.18 | ₩216,788 | ₩219,602 | ₩207,073 | ₩208,534 | -3.81% | 2282.2만 |
|---|
| 2026.08.17 | ₩231,287 | ₩239,100 | ₩227,227 | ₩229,653 | -0.71% | 2422.3만 |
|---|
| 2026.08.14 | ₩226,892 | ₩229,921 | ₩219,442 | ₩222,886 | -1.77% | 2068.5만 |
|---|
| 2026.08.13 | ₩206,537 | ₩225,793 | ₩205,572 | ₩222,001 | +7.49% | 3248만 |
|---|
| 2026.08.12 | ₩201,941 | ₩207,918 | ₩197,331 | ₩206,912 | +2.46% | 2579.3만 |
|---|
| 2026.08.11 | ₩186,558 | ₩190,109 | ₩184,025 | ₩189,814 | +1.75% | 1709.1만 |
|---|
| 2026.08.10 | ₩180,943 | ₩186,370 | ₩179,938 | ₩181,291 | +0.19% | 1748.6만 |
|---|
| 2026.08.07 | ₩192,266 | ₩192,494 | ₩179,295 | ₩184,802 | -3.88% | 3437.7만 |
|---|
| 2026.08.06 | ₩186,263 | ₩197,305 | ₩184,534 | ₩192,333 | +3.26% | 2225.8만 |
|---|
| 2026.08.05 | ₩201,298 | ₩208,976 | ₩200,789 | ₩202,383 | +0.54% | 1997.7만 |
|---|
| 2026.08.04 | ₩201,244 | ₩208,333 | ₩196,581 | ₩206,872 | +2.80% | 3437만 |
|---|
| 2026.08.03 | ₩187,496 | ₩193,191 | ₩180,340 | ₩191,248 | +2.00% | 2962만 |
|---|
| 2026.07.31 | ₩214,242 | ₩217,954 | ₩192,306 | ₩192,601 | -10.10% | 4606.5만 |
|---|
| 2026.07.30 | ₩182,926 | ₩201,485 | ₩180,233 | ₩199,663 | +9.15% | 5288.1만 |
|---|
| 2026.07.29 | ₩174,136 | ₩183,837 | ₩167,235 | ₩169,901 | -2.43% | 6581만 |
|---|
| 2026.07.28 | ₩182,122 | ₩182,899 | ₩171,911 | ₩174,430 | -4.22% | 5108.8만 |
|---|
| 2026.07.27 | ₩214,001 | ₩214,015 | ₩186,276 | ₩191,650 | -10.44% | 5074.7만 |
|---|
| 2026.07.24 | ₩219,643 | ₩220,031 | ₩205,157 | ₩207,127 | -5.70% | 2625.6만 |
|---|
| 2026.07.23 | ₩228,768 | ₩238,430 | ₩223,810 | ₩227,133 | -0.71% | 3623.5만 |
|---|
| 2026.07.22 | ₩217,298 | ₩227,924 | ₩217,083 | ₩221,465 | +1.92% | 2712.3만 |
|---|
| 2026.07.21 | ₩216,748 | ₩232,118 | ₩215,127 | ₩230,403 | +6.30% | 3892.6만 |
|---|
| 2026.07.20 | ₩218,986 | ₩218,999 | ₩200,655 | ₩202,557 | -7.50% | 3781.8만 |
|---|
| 2026.07.17 | ₩203,830 | ₩224,279 | ₩195,067 | ₩206,403 | +1.26% | 7397.8만 |
|---|
| 2026.07.16 | ₩222,323 | ₩225,391 | ₩202,852 | ₩204,098 | -8.20% | 5625.1만 |
|---|
| 2026.07.15 | ₩243,629 | ₩251,857 | ₩223,087 | ₩236,460 | -2.94% | 7630.8만 |
|---|
| 2026.07.14 | ₩225,271 | ₩261,036 | ₩221,773 | ₩259,857 | +15.35% | 7264.8만 |
|---|
| 2026.07.13 | ₩204,514 | ₩217,458 | ₩202,745 | ₩204,152 | -0.18% | 5728.4만 |
|---|
| 2026.07.10 | ₩227,803 | ₩237,184 | ₩222,698 | ₩225,137 | -1.17% | 1.1억 |
|---|