Sharp

6753
🏛️ 독일 →
4.67
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 10.08 10.08 10.08 10.08 0.0M
2021-12-29 10.00 10.00 10.00 10.00 0.0M
2021-12-28 9.96 9.96 9.96 9.96 0.0M
2021-12-27 9.91 10.16 9.91 10.16 0.0M
2021-12-23 10.00 10.00 10.00 10.00 0.0M
2021-12-22 9.83 9.83 9.83 9.83 0.0M
2021-12-21 9.84 9.84 9.84 9.84 0.0M
2021-12-20 9.30 9.40 9.30 9.40 0.0M
2021-12-17 9.80 9.80 9.80 9.80 0.0M
2021-12-16 10.01 10.01 10.01 10.01 0.0M
2021-12-15 9.80 9.80 9.80 9.80 0.0M
2021-12-14 10.01 10.01 10.01 10.01 0.0M
2021-12-13 10.01 10.01 10.01 10.01 0.0M
2021-12-10 10.03 10.22 10.03 10.03 0.0M
2021-12-09 10.01 10.02 10.01 10.02 0.0M
2021-12-08 10.07 10.07 10.07 10.07 0.0M
2021-12-07 10.16 10.16 10.16 10.16 0.0M
2021-12-06 9.90 9.90 9.90 9.90 0.0M
2021-12-03 9.80 9.80 9.79 9.79 0.0M
2021-12-02 9.74 10.00 9.74 10.00 0.0M
2021-12-01 9.73 9.85 9.73 9.85 0.0M
2021-11-30 9.80 9.80 9.79 9.79 0.0M
2021-11-29 10.02 10.02 10.02 10.02 0.0M
2021-11-26 10.09 10.10 10.09 10.10 0.0M
2021-11-25 10.32 10.32 10.32 10.32 0.0M
2021-11-24 10.27 10.65 10.27 10.65 0.0M
2021-11-23 10.59 10.59 10.59 10.59 0.0M
2021-11-22 10.66 10.77 10.63 10.63 0.0M
2021-11-19 10.38 10.38 10.38 10.38 0.0M
2021-11-18 10.25 10.48 10.22 10.48 0.0M
2021-11-17 9.97 9.98 9.97 9.98 0.0M
2021-11-16 10.03 10.03 10.02 10.02 0.0M
2021-11-15 10.03 10.29 10.03 10.29 0.0M
2021-11-12 10.03 10.04 10.03 10.04 0.0M
2021-11-11 10.03 10.13 10.03 10.13 0.0M
2021-11-10 10.03 10.03 10.03 10.03 0.0M
2021-11-09 10.21 10.21 10.21 10.21 0.0M
2021-11-08 10.21 10.26 10.21 10.24 0.0M
2021-11-05 10.21 10.21 10.21 10.21 0.0M
2021-11-04 10.21 10.21 10.21 10.21 0.0M
2021-11-03 10.21 10.21 10.21 10.21 0.0M
2021-11-02 10.21 10.21 10.21 10.21 0.0M
2021-11-01 10.19 10.21 10.19 10.21 0.0M
2021-10-29 10.01 10.17 10.01 10.17 0.0M
2021-10-28 10.21 10.21 10.21 10.21 0.0M
2021-10-27 10.20 10.20 10.20 10.20 0.0M
2021-10-26 10.51 10.52 10.51 10.52 0.0M
2021-10-25 10.39 10.39 10.39 10.39 0.0M
2021-10-22 10.21 10.22 10.21 10.22 0.0M
2021-10-21 10.17 10.19 10.17 10.19 0.0M
2021-10-20 10.22 10.22 10.22 10.22 0.0M
2021-10-19 10.19 10.19 10.19 10.19 0.0M
2021-10-18 10.16 10.16 10.16 10.16 0.0M
2021-10-15 10.20 10.20 10.20 10.20 0.0M
2021-10-14 10.24 10.24 10.24 10.24 0.0M
2021-10-13 10.27 10.27 10.26 10.26 0.0M
2021-10-12 10.35 10.35 10.32 10.32 0.0M
2021-10-11 10.37 10.37 10.35 10.35 0.0M
2021-10-08 10.32 10.32 10.30 10.30 0.0M
2021-10-07 10.29 10.30 10.29 10.30 0.0M
2021-10-06 10.40 10.40 10.26 10.26 0.0M
2021-10-05 10.25 10.25 10.24 10.24 0.0M
2021-10-04 10.26 10.26 10.17 10.17 0.0M
2021-10-01 10.52 10.52 10.52 10.52 0.0M
2021-09-30 10.78 10.80 10.78 10.80 0.0M
2021-09-29 10.88 11.19 10.88 10.90 0.0M
2021-09-28 10.98 11.28 10.96 10.96 0.0M
2021-09-27 10.76 10.76 10.76 10.76 0.0M
2021-09-24 10.67 10.67 10.57 10.57 0.0M
2021-09-23 10.57 10.57 10.57 10.57 0.0M
2021-09-22 10.57 10.57 10.57 10.57 0.0M
2021-09-21 10.65 10.68 10.65 10.68 0.0M
2021-09-20 11.00 11.00 11.00 11.00 0.0M
2021-09-17 11.05 11.05 11.05 11.05 0.0M
2021-09-16 11.05 11.19 11.05 11.19 0.0M
2021-09-15 11.08 11.09 11.08 11.09 0.0M
2021-09-14 11.28 11.29 11.28 11.29 0.0M
2021-09-13 11.06 11.06 11.05 11.05 0.0M
2021-09-10 11.11 11.11 11.11 11.11 0.0M
2021-09-09 11.08 11.12 11.08 11.11 0.0M
2021-09-08 11.16 11.19 11.16 11.19 0.0M
2021-09-07 11.05 11.05 11.05 11.05 0.0M
2021-09-06 11.06 11.06 11.06 11.06 0.0M
2021-09-03 11.05 11.06 11.05 11.05 0.0M
2021-09-02 11.05 11.05 11.05 11.05 0.0M
2021-09-01 11.07 11.07 11.07 11.07 0.0M
2021-08-31 11.10 11.10 11.10 11.10 0.0M
2021-08-30 11.20 11.20 11.20 11.20 0.0M
2021-08-27 11.11 11.12 11.11 11.12 0.0M
2021-08-26 11.15 11.16 11.15 11.16 0.0M
2021-08-25 11.28 11.28 11.28 11.28 0.0M
2021-08-24 11.22 11.52 11.22 11.52 0.0M
2021-08-23 11.13 11.14 11.13 11.14 0.0M
2021-08-20 11.45 11.45 11.45 11.45 0.0M
2021-08-19 11.45 11.45 11.45 11.45 0.0M
2021-08-18 11.66 11.66 11.66 11.66 0.0M
2021-08-17 11.52 11.52 11.52 11.52 0.0M
2021-08-16 11.65 11.65 11.65 11.65 0.0M
2021-08-13 12.02 12.02 12.02 12.02 0.0M
2021-08-12 12.02 12.12 12.02 12.02 0.0M
2021-08-11 12.02 12.02 12.02 12.02 0.0M
2021-08-10 12.10 12.10 12.02 12.02 0.0M
2021-08-09 12.28 12.29 12.28 12.29 0.0M
2021-08-06 12.26 12.26 12.26 12.26 0.0M
2021-08-05 12.74 12.75 12.74 12.75 0.0M
2021-08-04 12.84 12.96 12.84 12.96 0.0M
2021-08-03 12.84 13.07 12.84 13.07 0.0M
2021-08-02 13.03 13.05 13.03 13.05 0.0M
2021-07-30 12.67 12.67 12.67 12.67 0.0M
2021-07-29 13.21 13.21 13.21 13.21 0.0M
2021-07-28 13.21 13.21 13.21 13.21 0.0M
2021-07-27 13.25 13.60 13.25 13.60 0.0M
2021-07-26 13.18 13.18 13.16 13.16 0.0M
2021-07-23 13.06 13.23 13.06 13.23 0.0M
2021-07-22 13.05 13.05 12.99 12.99 0.0M
2021-07-21 13.07 13.07 13.06 13.06 0.0M
2021-07-20 12.98 13.03 12.98 13.03 0.0M
2021-07-19 13.39 13.39 13.10 13.10 0.0M
2021-07-16 13.45 13.45 13.41 13.41 0.0M
2021-07-15 13.58 13.58 13.46 13.46 0.0M
2021-07-14 13.46 13.47 13.46 13.47 0.0M
2021-07-13 13.55 13.57 13.55 13.56 0.0M
2021-07-12 13.48 13.49 13.48 13.49 0.0M
2021-07-09 13.29 13.29 13.26 13.26 0.0M
2021-07-08 13.69 13.69 13.69 13.69 0.0M
2021-07-07 13.69 13.69 13.69 13.69 0.0M
2021-07-06 13.71 13.74 13.71 13.74 0.0M
2021-07-05 13.75 13.75 13.75 13.75 0.0M
2021-07-02 13.78 14.15 13.78 14.15 0.0M
2021-07-01 13.54 13.54 13.50 13.50 0.0M
2021-06-30 13.76 13.78 13.76 13.78 0.0M
2021-06-29 13.65 13.66 13.65 13.66 0.0M
2021-06-28 13.79 13.80 13.79 13.80 0.0M
2021-06-25 13.80 13.80 13.80 13.80 0.0M
2021-06-24 13.80 13.80 13.80 13.80 0.0M
2021-06-23 13.80 13.80 13.80 13.80 0.0M
2021-06-22 14.00 14.00 13.97 13.97 0.0M
2021-06-21 13.80 13.80 13.73 13.73 0.0M
2021-06-18 14.22 14.25 14.22 14.25 0.0M
2021-06-17 14.05 14.13 14.05 14.13 0.0M
2021-06-16 14.05 14.05 13.88 13.88 0.0M
2021-06-15 14.21 14.59 14.21 14.59 0.0M
2021-06-14 14.69 14.69 14.39 14.39 0.0M
2021-06-11 14.01 14.05 14.01 14.05 0.0M
2021-06-10 14.35 14.35 14.34 14.34 0.0M
2021-06-09 14.96 14.96 14.70 14.70 0.0M
2021-06-08 14.83 14.84 14.83 14.84 0.0M
2021-06-07 15.30 15.30 15.15 15.15 0.0M
2021-06-04 14.91 14.91 14.91 14.91 0.0M
2021-06-03 14.82 14.82 14.82 14.82 0.0M
2021-06-02 14.85 14.89 14.85 14.89 0.0M
2021-06-01 14.71 14.81 14.71 14.81 0.0M
2021-05-31 14.74 14.74 14.74 14.74 0.0M
2021-05-28 15.18 15.20 15.18 15.18 0.0M
2021-05-27 14.83 14.83 14.80 14.80 0.0M
2021-05-26 15.02 15.48 15.02 15.09 0.0M
2021-05-25 14.77 14.78 14.77 14.78 0.0M
2021-05-21 14.20 14.22 14.20 14.22 0.0M
2021-05-20 14.05 14.05 14.05 14.05 0.0M
2021-05-19 13.62 13.67 13.62 13.67 0.0M
2021-05-18 14.13 14.46 14.11 14.12 0.0M
2021-05-17 13.62 13.62 13.61 13.61 0.0M
2021-05-14 14.29 14.29 14.27 14.27 0.0M
2021-05-13 14.12 14.12 14.03 14.03 0.0M
2021-05-12 13.88 13.88 13.88 13.88 0.0M
2021-05-11 13.43 13.56 13.33 13.33 0.0M
2021-05-10 13.61 13.61 13.61 13.61 0.0M
2021-05-07 13.73 13.74 13.73 13.74 0.0M
2021-05-06 13.76 13.76 13.76 13.76 0.0M
2021-05-05 13.61 13.61 13.61 13.61 0.0M
2021-05-04 13.72 13.72 13.72 13.72 0.0M
2021-05-03 13.83 13.87 13.83 13.87 0.0M
2021-04-30 13.83 13.84 13.83 13.84 0.0M
2021-04-29 13.91 13.91 13.82 13.82 0.0M
2021-04-28 13.91 13.91 13.91 13.91 0.0M
2021-04-27 13.91 13.91 13.91 13.91 0.0M
2021-04-26 13.91 14.00 13.91 14.00 0.0M
2021-04-23 13.91 13.91 13.91 13.91 0.0M
2021-04-22 13.85 13.91 13.85 13.91 0.0M
2021-04-21 13.57 13.57 13.57 13.57 0.0M
2021-04-20 14.06 14.09 14.06 14.09 0.0M
2021-04-19 14.30 14.30 14.28 14.28 0.0M
2021-04-16 14.09 14.09 14.09 14.09 0.0M
2021-04-15 14.70 14.70 14.57 14.57 0.0M
2021-04-14 14.61 14.91 14.61 14.91 0.0M
2021-04-13 14.51 14.51 14.51 14.51 0.0M
2021-04-12 14.51 14.52 14.51 14.52 0.0M
2021-04-09 14.50 14.58 14.50 14.58 0.0M
2021-04-08 14.32 14.38 14.32 14.38 0.0M
2021-04-07 14.41 14.41 14.30 14.30 0.0M
2021-04-06 14.28 14.32 14.28 14.32 0.0M
2021-04-01 14.27 14.62 14.26 14.62 0.0M
2021-03-31 14.53 14.53 14.52 14.52 0.0M
2021-03-30 14.80 14.80 14.80 14.80 0.0M
2021-03-29 14.71 14.71 14.68 14.68 0.0M
2021-03-26 14.60 14.60 14.55 14.55 0.0M
2021-03-25 14.33 14.69 14.32 14.69 0.0M
2021-03-24 14.15 14.15 14.15 14.15 0.0M
2021-03-23 14.31 14.50 14.31 14.36 0.0M
2021-03-22 14.48 14.48 14.39 14.39 0.0M
2021-03-19 14.44 14.44 14.44 14.44 0.0M
2021-03-18 13.90 13.90 13.90 13.90 0.0M
2021-03-17 14.09 14.09 14.08 14.08 0.0M
2021-03-16 13.91 13.96 13.91 13.96 0.0M
2021-03-15 14.35 14.35 13.88 13.88 0.0M
2021-03-12 14.84 14.84 14.84 14.84 0.0M
2021-03-11 15.22 15.22 14.95 14.95 0.0M
2021-03-10 14.94 14.94 14.94 14.94 0.0M
2021-03-09 14.95 14.95 14.93 14.93 0.0M
2021-03-08 14.99 15.35 14.96 15.35 0.0M
2021-03-05 15.67 15.67 15.67 15.67 0.0M
2021-03-04 15.11 15.11 15.09 15.09 0.0M
2021-03-03 15.08 15.08 15.08 15.08 0.0M
2021-03-02 14.99 15.04 14.95 15.04 0.0M
2021-03-01 14.99 15.10 14.99 15.10 0.0M
2021-02-26 15.42 15.42 15.41 15.41 0.0M
2021-02-25 15.35 15.51 15.35 15.51 0.0M
2021-02-24 15.48 15.50 15.48 15.50 0.0M
2021-02-23 16.54 16.54 16.54 16.54 0.0M
2021-02-22 16.50 16.96 16.50 16.55 0.0M
2021-02-19 16.51 16.51 16.51 16.51 0.0M
2021-02-18 17.48 17.48 17.48 17.48 0.0M
2021-02-17 17.99 17.99 17.99 17.99 0.0M
2021-02-16 18.00 18.00 18.00 18.00 0.0M
2021-02-15 18.11 18.11 18.11 18.11 0.0M
2021-02-12 18.04 18.04 18.04 18.04 0.0M
2021-02-11 18.27 18.27 18.27 18.27 0.0M
2021-02-10 18.28 18.69 18.20 18.69 0.0M
2021-02-09 18.05 18.05 17.65 17.65 0.0M
2021-02-08 17.42 17.42 17.42 17.42 0.0M
2021-02-05 17.70 17.70 17.62 17.62 0.0M
2021-02-04 17.86 17.90 17.86 17.90 0.0M
2021-02-03 17.45 17.47 17.45 17.47 0.0M
2021-02-02 17.26 17.29 17.26 17.28 0.0M
2021-02-01 17.76 17.76 17.46 17.46 0.0M
2021-01-29 17.24 17.24 17.00 17.00 0.0M
2021-01-28 18.57 18.57 18.22 18.22 0.0M
2021-01-27 17.58 17.63 17.58 17.63 0.0M
2021-01-26 16.50 16.50 16.50 16.50 0.0M
2021-01-25 16.22 16.22 16.22 16.22 0.0M
2021-01-22 16.89 17.30 16.86 17.30 0.0M
2021-01-21 16.31 16.31 16.28 16.28 0.0M
2021-01-20 16.17 16.31 16.17 16.31 0.0M
2021-01-19 15.13 15.25 15.13 15.25 0.0M
2021-01-15 15.47 15.47 15.25 15.31 0.0M
2021-01-14 14.70 14.70 14.68 14.68 0.0M
2021-01-13 13.99 13.99 13.99 13.99 0.0M
2021-01-12 13.60 13.60 13.48 13.48 0.0M
2021-01-11 13.13 13.13 12.96 12.97 0.0M
2021-01-08 13.20 13.20 13.08 13.08 0.0M
2021-01-07 12.98 12.98 12.97 12.97 0.0M
2021-01-06 12.46 12.46 12.46 12.46 0.0M
2021-01-05 12.86 13.16 12.86 12.90 0.0M
2021-01-04 12.39 12.39 12.34 12.34 0.0M