CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,240صرافی‌ها: 22ارزش بازار: $2.52T −0.80%حجم 24 ساعته: $23.84Bدامیننس: BTC 58.9% ETH 10.0%گس ETH: 0.58 gweiترس و طمع: 36/100

تاریخچه قیمت SK Hynix, Inc. (SKHYNIXG)

قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم SKHYNIXG. نمایش 365 روز گذشته.

بازدهی ماهانه SKHYNIXG

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026———————+13%+7.1%-20%-14%—-17%

تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.

دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)

تاریخقیمت باز شدنسقف قیمتکف قیمتقیمت بسته شدنحجم معاملاتتغییرات
1405/08/18$834.76$892.10$824.68 $890.78$136.74K+6.71%
1405/08/17$876.06$890.33$831.80 $837.71$47.09K-4.38%
1405/08/16$865.77$882.37$862.36 $876.49$29.07K+1.24%
1405/08/15$812.20$900.67$812.20 $865.81$373.02K+6.60%
1405/08/14$986.18$986.18$806.38 $815.88$390.79K-17.27%
1405/08/13$1,082.25$1,092.74$976.32 $986.05$730.54K-8.89%
1405/08/12$1,050.27$1,095.52$1,030.93 $1,082.76$305.27K+3.09%
1405/08/11$1,054.96$1,113.63$1,022.50 $1,047.56$218.03K-0.70%
1405/08/10$1,040.28$1,066.92$1,020.26 $1,054.70$33.00K+1.39%
1405/08/09$1,042.06$1,050.37$1,035.39 $1,042.37$25.54K+0.03%
1405/08/08$1,080.10$1,085.65$1,008.66 $1,043.07$472.10K-3.43%
1405/08/07$1,122.75$1,183.07$1,070.97 $1,080.09$843.74K-3.80%
1405/08/06$1,045.36$1,162.33$1,027.36 $1,123.02$537.70K+7.43%
1405/08/05$1,015.10$1,056.15$1,009.70 $1,047.25$136.11K+3.17%
1405/08/04$964.12$1,015.05$960.99 $1,015.05$193.82K+5.28%
1405/08/03$948.26$973.57$948.16 $963.54$33.22K+1.61%
1405/08/02$948.42$953.80$933.45 $950.34$38.54K+0.20%
1405/08/01$906.37$970.05$886.88 $944.49$324.80K+4.21%
1405/07/30$960.27$978.38$891.44 $910.35$175.15K-5.20%
1405/07/29$965.10$1,005.72$948.27 $954.29$583.65K-1.12%
1405/07/28$956.48$965.11$901.93 $961.30$143.99K+0.50%
1405/07/27$913.38$988.76$913.38 $959.24$112.10K+5.02%
1405/07/26$904.00$923.81$888.66 $905.00$48.86K+0.11%
1405/07/25$923.14$935.21$851.85 $902.93$42.23K-2.19%
1405/07/24$972.53$996.85$914.29 $923.14$117.45K-5.08%
1405/07/23$986.87$997.73$926.04 $972.49$579.13K-1.46%
1405/07/22$1,095.41$1,116.23$970.16 $986.17$114.15K-9.97%
1405/07/21$1,155.15$1,164.23$1,067.53 $1,092.47$317.32K-5.43%
1405/07/20$1,224.59$1,234.43$1,150.42 $1,153.31$56.77K-5.82%
1405/07/19$1,229.10$1,240.12$1,223.03 $1,223.03$5.88K-0.49%
1405/07/18$1,220.53$1,234.76$1,220.53 $1,229.10$40.77K+0.70%
1405/07/17$1,212.10$1,252.97$1,209.45 $1,220.37$100.29K+0.68%
1405/07/16$1,292.19$1,317.38$1,189.75 $1,209.37$74.75K-6.41%
1405/07/15$1,294.10$1,324.81$1,255.08 $1,287.62$90.01K-0.50%
1405/07/14$1,368.40$1,368.40$1,286.28 $1,295.14$67.85K-5.35%
1405/07/13$1,378.76$1,385.58$1,356.43 $1,371.33$39.95K-0.54%
1405/07/12$1,371.60$1,380.68$1,366.73 $1,378.14$2.23K+0.48%
1405/07/11$1,370.44$1,378.91$1,358.35 $1,376.70$4.15K+0.46%
1405/07/10$1,348.24$1,385.66$1,338.78 $1,370.44$42.68K+1.65%
1405/07/09$1,301.14$1,365.54$1,288.59 $1,346.68$48.66K+3.50%
1405/07/08$1,326.64$1,344.75$1,297.15 $1,302.02$113.94K-1.86%
1405/07/07$1,298.13$1,331.63$1,279.59 $1,320.23$55.52K+1.70%
1405/07/06$1,348.07$1,354.64$1,263.94 $1,295.36$73.03K-3.91%
1405/07/05$1,362.72$1,370.36$1,345.63 $1,346.75$22.85K-1.17%
1405/07/04$1,356.37$1,364.75$1,351.63 $1,362.45$10.61K+0.45%
1405/07/03$1,326.54$1,360.82$1,323.88 $1,358.80$108.37K+2.43%
1405/07/02$1,342.26$1,344.66$1,308.73 $1,325.87$119.19K-1.22%
1405/07/01$1,405.36$1,405.36$1,327.22 $1,340.00$80.49K-4.65%
1405/06/31$1,385.55$1,418.75$1,324.07 $1,405.37$60.30K+1.43%
1405/06/30$1,348.20$1,389.37$1,336.44 $1,385.63$78.08K+2.78%
1405/06/29$1,342.09$1,357.32$1,316.91 $1,351.60$11.64K+0.71%
1405/06/28$1,348.24$1,348.24$1,327.62 $1,338.34$13.33K-0.73%
1405/06/27$1,311.97$1,362.97$1,309.20 $1,349.41$70.65K+2.85%
1405/06/26$1,288.41$1,317.84$1,259.15 $1,314.75$110.59K+2.04%
1405/06/25$1,238.84$1,288.93$1,238.84 $1,288.19$55.96K+3.98%
1405/06/24$1,254.25$1,272.11$1,224.27 $1,236.36$53.44K-1.43%
1405/06/23$1,273.57$1,290.46$1,229.17 $1,250.26$24.77K-1.83%
1405/06/22$1,330.37$1,337.29$1,269.12 $1,272.61$16.96K-4.34%
1405/06/21$1,364.03$1,367.39$1,323.47 $1,332.30$2.19K-2.33%
1405/06/20$1,316.63$1,378.67$1,310.28 $1,361.28$13.10K+3.39%
1405/06/19$1,392.69$1,401.11$1,316.63 $1,316.63$22.52K-5.46%
1405/06/18$1,338.69$1,441.85$1,338.69 $1,396.10$86.71K+4.29%
1405/06/17$1,327.70$1,399.99$1,313.57 $1,339.55$27.76K+0.89%
1405/06/16$1,281.66$1,333.00$1,275.56 $1,324.87$31.29K+3.37%
1405/06/15$1,270.08$1,289.77$1,265.07 $1,281.01$7.18K+0.86%
1405/06/14$1,269.36$1,281.32$1,267.35 $1,271.24$2.47K+0.15%
1405/06/13$1,185.53$1,273.62$1,185.53 $1,268.81$40.10K+7.02%
1405/06/12$1,205.52$1,205.62$1,142.82 $1,184.65$39.45K-1.73%
1405/06/11$1,183.79$1,210.64$1,159.31 $1,207.01$17.13K+1.96%
1405/06/10$1,215.97$1,239.77$1,172.83 $1,185.08$273.76K-2.54%
1405/06/09$1,157.56$1,228.23$1,135.68 $1,220.40$426.67K+5.43%
1405/06/08$1,228.46$1,239.48$1,151.84 $1,151.84$11.78K-6.24%
1405/06/07$1,193.76$1,231.81$1,193.76 $1,228.46$4.27K+2.91%
1405/06/06$1,226.37$1,241.43$1,188.48 $1,193.76$69.56K-2.66%
1405/06/05$1,273.38$1,281.31$1,214.06 $1,223.90$48.99K-3.89%
1405/06/04$1,206.84$1,276.97$1,199.81 $1,273.67$54.19K+5.54%
1405/06/03$1,154.15$1,229.23$1,124.68 $1,210.35$385.14K+4.87%
1405/06/02$1,280.10$1,284.66$1,148.94 $1,151.82$202.31K-10.02%
1405/06/01$1,237.43$1,280.84$1,233.63 $1,280.84$45.02K+3.51%
1405/05/31$1,237.85$1,241.96$1,214.43 $1,235.77$18.73K-0.17%
1405/05/30$1,203.32$1,270.02$1,198.94 $1,238.25$143.88K+2.90%
1405/05/29$1,163.24$1,230.82$1,136.18 $1,207.69$306.98K+3.82%
1405/05/28$1,103.80$1,203.40$1,063.65 $1,162.51$260.99K+5.32%
1405/05/27$1,225.14$1,271.15$1,097.74 $1,100.64$285.79K-10.16%
1405/05/26$1,178.31$1,257.83$1,178.30 $1,221.83$425.57K+3.69%
1405/05/25$1,178.28$1,201.16$1,171.40 $1,173.28$10.11K-0.42%
1405/05/24$1,175.28$1,181.78$1,168.79 $1,175.92$8.40K+0.05%
1405/05/23$1,199.11$1,213.89$1,156.94 $1,173.35$284.54K-2.15%
1405/05/22$1,122.02$1,228.26$1,097.23 $1,197.70$564.95K+6.74%
1405/05/21$1,035.58$1,140.80$1,027.92 $1,128.76$246.67K+9.00%
1405/05/20$993.63$1,045.47$974.15 $1,036.14$231.03K+4.28%
1405/05/19$1,032.28$1,057.40$986.11 $987.83$166.44K-4.31%
1405/05/18$1,025.27$1,035.88$1,016.99 $1,035.75$58.03K+1.02%
1405/05/17$1,012.78$1,037.73$1,008.63 $1,026.38$78.76K+1.34%
1405/05/16$1,068.15$1,083.94$986.01 $1,012.08$382.43K-5.25%
1405/05/15$1,124.47$1,126.60$1,028.03 $1,067.31$300.22K-5.08%
1405/05/14$1,181.14$1,191.54$1,108.44 $1,118.92$360.31K-5.27%
1405/05/13$1,127.75$1,182.05$1,043.97 $1,180.87$229.70K+4.71%
1405/05/12$1,134.41$1,135.35$1,041.16 $1,127.46$178.86K-0.61%
1405/05/11$1,082.82$1,150.83$1,079.74 $1,137.77$141.04K+5.07%
1405/05/10$1,078.77$1,096.29$1,059.74 $1,079.71$84.47K+0.09%
1405/05/09$1,110.41$1,205.11$1,066.74 $1,076.74$3.35M-3.03%
1405/05/08$970.79$1,114.78$907.00 $1,111.91$1.82M+14.54%
1405/05/07$1,089.50$1,118.46$894.32 $968.93$889.65K-11.07%
1405/05/06$1,139.32$1,139.70$981.57 $1,076.31$556.88K-5.53%
1405/05/05$1,251.15$1,251.93$1,062.85 $1,136.58$232.12K-9.16%
1405/05/04$1,228.47$1,261.17$1,219.47 $1,256.83$8.22K+2.31%
1405/05/03$1,176.07$1,226.85$1,170.12 $1,226.85$7.80K+4.32%
1405/05/02$1,284.50$1,285.10$1,160.55 $1,173.01$143.15K-8.68%
1405/05/01$1,301.30$1,328.39$1,258.60 $1,283.18$80.04K-1.39%
1405/04/31$1,338.56$1,360.39$1,230.74 $1,301.65$293.22K-2.76%
1405/04/30$1,207.47$1,351.51$1,182.27 $1,328.00$351.49K+9.98%
1405/04/29$1,179.71$1,268.80$1,175.01 $1,202.54$550.32K+1.94%
1405/04/28$1,153.72$1,224.28$1,153.72 $1,177.81$379.77K+2.09%
1405/04/27$1,155.50$1,168.97$1,146.57 $1,157.79$322.36K+0.20%
1405/04/26$1,187.20$1,228.80$1,122.00 $1,157.10$394.03K-2.54%
1405/04/25$1,316.30$1,378.90$1,170.60 $1,182.80$272.72K-10.14%
1405/04/24$1,451.90$1,490.30$1,288.00 $1,311.90$413.11K-9.64%
1405/04/23$1,282.40$1,459.10$1,211.00 $1,452.00$248.31K+13.23%
1405/04/22$1,460.00$1,483.20$1,222.10 $1,266.60$47.95K-13.25%
1405/04/21$1,512.50$1,536.90$1,474.70 $1,480.30$108.34K-2.13%
1405/04/20$1,513.50$1,528.90$1,489.10 $1,507.20$56.87K-0.42%
1405/04/19$1,545.00$1,585.00$1,488.70 $1,507.70$424.29K-2.41%
1405/04/18$1,521.80$1,666.00$1,427.90 $1,582.10$1.13M+3.96%
1405/04/17$1,420.00$1,508.20$1,338.10 $1,508.20$373.10K+6.21%
همه بخش‌ها