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 | ₩230,505 | ₩231,186 | ₩225,143 | ₩225,489 | -2.18% | 1202.9만 |
| 2026.10.08 | ₩235,321 | ₩236,362 | ₩223,061 | ₩227,450 | -3.34% | 2253.1만 |
| 2026.10.07 | ₩237,816 | ₩241,644 | ₩235,721 | ₩237,789 | -0.01% | 2091.8만 |
| 2026.10.06 | ₩255,865 | ₩255,918 | ₩241,338 | ₩243,539 | -4.82% | 2191.2만 |
| 2026.10.05 | ₩258,320 | ₩261,428 | ₩254,024 | ₩260,161 | +0.71% | 1226.6만 |
| 2026.10.02 | ₩259,067 | ₩260,841 | ₩255,318 | ₩260,307 | +0.48% | 1560.7만 |
| 2026.10.01 | ₩247,461 | ₩258,573 | ₩243,699 | ₩258,133 | +4.31% | 1748.4만 |
| 2026.09.30 | ₩248,368 | ₩250,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,660 |
| -1.09% |
| 1106.7만 |
| 2026.09.29 | ₩246,927 | ₩251,343 | ₩244,192 | ₩249,035 | +0.85% | 1314.1만 |
|---|
| 2026.09.28 | ₩247,861 | ₩249,062 | ₩239,203 | ₩242,685 | -2.09% | 1634.2만 |
|---|
| 2026.09.25 | ₩252,610 | ₩257,239 | ₩250,529 | ₩255,545 | +1.16% | 1371.1만 |
|---|
| 2026.09.24 | ₩247,554 | ₩251,996 | ₩246,447 | ₩248,621 | +0.43% | 958.2만 |
|---|
| 2026.09.23 | ₩255,598 | ₩257,573 | ₩248,274 | ₩252,503 | -1.21% | 1396.1만 |
|---|
| 2026.09.22 | ₩249,528 | ₩262,108 | ₩248,621 | ₩260,627 | +4.45% | 1869.4만 |
|---|
| 2026.09.21 | ₩251,209 | ₩253,797 | ₩248,008 | ₩251,943 | +0.29% | 2047.5만 |
|---|
| 2026.09.18 | ₩246,674 | ₩256,145 | ₩243,859 | ₩250,129 | +1.40% | 7110.4만 |
|---|
| 2026.09.17 | ₩242,765 | ₩247,234 | ₩241,804 | ₩244,112 | +0.56% | 1688.1만 |
|---|
| 2026.09.16 | ₩240,577 | ₩241,004 | ₩230,492 | ₩233,280 | -3.03% | 1588.9만 |
|---|
| 2026.09.15 | ₩239,123 | ₩241,844 | ₩229,758 | ₩233,227 | -2.47% | 1415.9만 |
|---|
| 2026.09.14 | ₩233,360 | ₩239,990 | ₩232,907 | ₩234,294 | +0.40% | 2096.5만 |
|---|
| 2026.09.11 | ₩257,386 | ₩257,386 | ₩249,462 | ₩253,557 | -1.49% | 1493.5만 |
|---|
| 2026.09.10 | ₩252,703 | ₩258,200 | ₩249,689 | ₩251,196 | -0.60% | 2209.9만 |
|---|
| 2026.09.09 | ₩250,902 | ₩266,631 | ₩250,169 | ₩264,976 | +5.61% | 3046만 |
|---|
| 2026.09.08 | ₩246,353 | ₩253,224 | ₩245,406 | ₩247,527 | +0.48% | 2315.6만 |
|---|
| 2026.09.04 | ₩219,593 | ₩237,055 | ₩219,593 | ₩236,122 | +7.53% | 2080.3만 |
|---|
| 2026.09.03 | ₩214,537 | ₩219,620 | ₩210,415 | ₩218,352 | +1.78% | 1475.8만 |
|---|
| 2026.09.02 | ₩213,136 | ₩220,740 | ₩211,669 | ₩220,087 | +3.26% | 1126.2만 |
|---|
| 2026.09.01 | ₩215,444 | ₩218,833 | ₩211,469 | ₩214,484 | -0.45% | 1087.6만 |
|---|
| 2026.08.31 | ₩214,444 | ₩220,207 | ₩214,110 | ₩219,553 | +2.38% | 1218.3만 |
|---|
| 2026.08.28 | ₩212,376 | ₩218,192 | ₩210,735 | ₩214,831 | +1.16% | 1171.2만 |
|---|
| 2026.08.27 | ₩218,619 | ₩219,753 | ₩211,589 | ₩215,591 | -1.39% | 1339.4만 |
|---|
| 2026.08.26 | ₩211,589 | ₩215,057 | ₩210,228 | ₩210,802 | -0.37% | 1032.7만 |
|---|
| 2026.08.25 | ₩213,310 | ₩215,044 | ₩208,427 | ₩212,816 | -0.23% | 1228.7만 |
|---|
| 2026.08.24 | ₩209,935 | ₩210,175 | ₩202,104 | ₩207,267 | -1.27% | 1671.1만 |
|---|
| 2026.08.21 | ₩222,848 | ₩223,395 | ₩216,872 | ₩217,992 | -2.18% | 1547.6만 |
|---|
| 2026.08.20 | ₩216,205 | ₩221,968 | ₩213,617 | ₩217,552 | +0.62% | 2169.3만 |
|---|
| 2026.08.19 | ₩217,152 | ₩218,512 | ₩207,600 | ₩208,321 | -4.07% | 3398만 |
|---|
| 2026.08.18 | ₩215,818 | ₩218,619 | ₩206,146 | ₩207,600 | -3.81% | 2282.2만 |
|---|
| 2026.08.17 | ₩230,252 | ₩238,029 | ₩226,210 | ₩228,624 | -0.71% | 2422.3만 |
|---|
| 2026.08.14 | ₩225,876 | ₩228,891 | ₩218,459 | ₩221,888 | -1.77% | 2068.5만 |
|---|
| 2026.08.13 | ₩205,613 | ₩224,782 | ₩204,652 | ₩221,007 | +7.49% | 3248만 |
|---|
| 2026.08.12 | ₩201,037 | ₩206,987 | ₩196,448 | ₩205,986 | +2.46% | 2579.3만 |
|---|
| 2026.08.11 | ₩185,722 | ₩189,257 | ₩183,201 | ₩188,964 | +1.75% | 1709.1만 |
|---|
| 2026.08.10 | ₩180,133 | ₩185,536 | ₩179,132 | ₩180,480 | +0.19% | 1748.6만 |
|---|
| 2026.08.07 | ₩191,405 | ₩191,632 | ₩178,492 | ₩183,975 | -3.88% | 3437.7만 |
|---|
| 2026.08.06 | ₩185,429 | ₩196,421 | ₩183,708 | ₩191,472 | +3.26% | 2225.8만 |
|---|
| 2026.08.05 | ₩200,396 | ₩208,040 | ₩199,890 | ₩201,477 | +0.54% | 1997.7만 |
|---|
| 2026.08.04 | ₩200,343 | ₩207,400 | ₩195,701 | ₩205,946 | +2.80% | 3437만 |
|---|
| 2026.08.03 | ₩186,656 | ₩192,326 | ₩179,532 | ₩190,391 | +2.00% | 2962만 |
|---|
| 2026.07.31 | ₩213,283 | ₩216,978 | ₩191,445 | ₩191,739 | -10.10% | 4606.5만 |
|---|
| 2026.07.30 | ₩182,107 | ₩200,583 | ₩179,426 | ₩198,769 | +9.15% | 5288.1만 |
|---|
| 2026.07.29 | ₩173,356 | ₩183,014 | ₩166,486 | ₩169,140 | -2.43% | 6581만 |
|---|
| 2026.07.28 | ₩181,307 | ₩182,080 | ₩171,141 | ₩173,649 | -4.22% | 5108.8만 |
|---|
| 2026.07.27 | ₩213,043 | ₩213,056 | ₩185,442 | ₩190,792 | -10.44% | 5074.7만 |
|---|
| 2026.07.24 | ₩218,659 | ₩219,046 | ₩204,238 | ₩206,199 | -5.70% | 2625.6만 |
|---|
| 2026.07.23 | ₩227,744 | ₩237,362 | ₩222,808 | ₩226,116 | -0.71% | 3623.5만 |
|---|
| 2026.07.22 | ₩216,325 | ₩226,903 | ₩216,111 | ₩220,473 | +1.92% | 2712.3만 |
|---|
| 2026.07.21 | ₩215,778 | ₩231,079 | ₩214,164 | ₩229,371 | +6.30% | 3892.6만 |
|---|
| 2026.07.20 | ₩218,006 | ₩218,019 | ₩199,756 | ₩201,650 | -7.50% | 3781.8만 |
|---|
| 2026.07.17 | ₩202,918 | ₩223,275 | ₩194,193 | ₩205,479 | +1.26% | 7397.8만 |
|---|
| 2026.07.16 | ₩221,327 | ₩224,382 | ₩201,944 | ₩203,185 | -8.20% | 5625.1만 |
|---|
| 2026.07.15 | ₩242,538 | ₩250,729 | ₩222,088 | ₩235,401 | -2.94% | 7630.8만 |
|---|
| 2026.07.14 | ₩224,262 | ₩259,867 | ₩220,780 | ₩258,693 | +15.35% | 7264.8만 |
|---|
| 2026.07.13 | ₩203,598 | ₩216,485 | ₩201,837 | ₩203,238 | -0.18% | 5728.4만 |
|---|
| 2026.07.10 | ₩226,783 | ₩236,122 | ₩221,701 | ₩224,129 | -1.17% | 1.1억 |
|---|