Sharp Corp ADR (SHCAY)

SHCAY
🏛️ 미국 →
1.33
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2.74 2.85 2.74 2.81 0.0M
2021-12-30 2.75 2.89 2.75 2.89 0.0M
2021-12-29 2.90 2.90 2.76 2.80 0.0M
2021-12-28 2.83 2.88 2.78 2.78 0.0M
2021-12-27 2.72 2.82 2.72 2.82 0.0M
2021-12-23 2.80 2.81 2.73 2.78 0.0M
2021-12-22 2.79 2.83 2.74 2.78 0.0M
2021-12-21 2.72 2.78 2.72 2.75 0.0M
2021-12-20 2.70 2.70 2.66 2.67 0.1M
2021-12-17 2.70 2.75 2.70 2.72 0.0M
2021-12-16 2.76 2.81 2.75 2.75 0.0M
2021-12-15 2.76 2.77 2.75 2.75 0.0M
2021-12-14 2.76 2.78 2.71 2.74 0.0M
2021-12-13 2.72 2.83 2.72 2.80 0.0M
2021-12-10 2.90 2.90 2.78 2.83 0.0M
2021-12-09 2.75 2.88 2.75 2.79 0.0M
2021-12-08 2.88 2.88 2.76 2.82 0.0M
2021-12-07 3.03 3.03 2.78 2.87 0.0M
2021-12-06 2.79 2.82 2.73 2.82 0.0M
2021-12-03 2.76 2.79 2.73 2.75 0.0M
2021-12-02 2.75 2.76 2.71 2.75 0.0M
2021-12-01 2.69 2.79 2.69 2.73 0.0M
2021-11-30 2.67 2.76 2.67 2.73 0.0M
2021-11-29 2.74 2.84 2.73 2.82 0.0M
2021-11-26 2.72 2.89 2.72 2.79 0.0M
2021-11-24 2.92 2.92 2.87 2.91 0.0M
2021-11-23 2.92 2.95 2.91 2.91 0.0M
2021-11-22 3.00 3.00 2.93 2.95 0.0M
2021-11-19 2.85 3.00 2.85 2.94 0.0M
2021-11-18 2.84 2.91 2.84 2.85 0.0M
2021-11-17 2.85 2.85 2.79 2.80 0.0M
2021-11-16 2.84 2.85 2.82 2.83 0.0M
2021-11-15 2.89 2.89 2.85 2.87 0.0M
2021-11-12 2.86 2.95 2.85 2.89 0.0M
2021-11-11 2.90 2.96 2.85 2.92 0.0M
2021-11-10 2.77 2.90 2.77 2.85 0.0M
2021-11-09 2.90 2.91 2.85 2.87 0.0M
2021-11-08 2.90 2.90 2.87 2.89 0.0M
2021-11-05 2.92 2.95 2.90 2.94 0.0M
2021-11-04 3.00 3.00 2.88 2.93 0.1M
2021-11-03 2.97 2.97 2.89 2.90 0.0M
2021-11-02 2.94 2.96 2.88 2.89 0.0M
2021-11-01 2.95 2.95 2.90 2.94 0.0M
2021-10-29 2.91 2.92 2.89 2.92 0.0M
2021-10-28 3.00 3.00 2.95 2.97 0.0M
2021-10-27 3.00 3.00 2.93 2.93 0.0M
2021-10-26 2.94 3.04 2.94 2.99 0.0M
2021-10-25 3.08 3.08 2.94 2.99 0.0M
2021-10-22 2.99 3.02 2.95 2.97 0.0M
2021-10-21 2.94 2.95 2.92 2.94 0.0M
2021-10-20 2.96 2.98 2.92 2.94 0.0M
2021-10-19 2.93 2.99 2.93 2.98 0.0M
2021-10-18 2.95 2.95 2.90 2.90 0.0M
2021-10-15 3.04 3.04 2.93 2.96 0.0M
2021-10-14 2.97 2.97 2.91 2.94 0.0M
2021-10-13 2.91 2.97 2.91 2.97 0.0M
2021-10-12 2.98 2.99 2.96 2.99 0.0M
2021-10-11 3.01 3.01 2.93 2.94 0.0M
2021-10-08 2.92 2.98 2.92 2.97 0.0M
2021-10-07 3.04 3.08 3.01 3.05 0.0M
2021-10-06 2.94 2.97 2.90 2.97 0.0M
2021-10-05 2.90 3.00 2.90 2.96 0.0M
2021-10-04 3.06 3.06 2.90 2.90 0.0M
2021-10-01 3.02 3.07 3.02 3.06 0.0M
2021-09-30 3.17 3.17 3.10 3.10 0.0M
2021-09-29 3.24 3.24 3.15 3.17 0.0M
2021-09-28 3.18 3.18 3.12 3.15 0.0M
2021-09-27 3.20 3.20 3.11 3.17 0.0M
2021-09-24 3.12 3.13 3.10 3.10 0.0M
2021-09-23 3.03 3.13 3.03 3.12 0.0M
2021-09-22 3.13 3.14 3.10 3.10 0.0M
2021-09-21 3.12 3.16 3.12 3.16 0.0M
2021-09-20 3.19 3.19 3.07 3.07 0.0M
2021-09-17 3.18 3.18 3.15 3.15 0.0M
2021-09-16 3.23 3.24 3.22 3.24 0.0M
2021-09-15 3.25 3.28 3.25 3.26 0.0M
2021-09-14 3.25 3.25 3.24 3.24 0.0M
2021-09-13 3.26 3.29 3.25 3.26 0.0M
2021-09-10 3.30 3.30 3.26 3.27 0.0M
2021-09-09 3.30 3.30 3.27 3.28 0.0M
2021-09-08 3.28 3.28 3.26 3.27 0.0M
2021-09-07 3.20 3.28 3.20 3.21 0.0M
2021-09-03 3.24 3.29 3.24 3.29 0.0M
2021-09-02 3.26 3.26 3.18 3.21 0.0M
2021-09-01 3.31 3.36 3.25 3.26 0.0M
2021-08-31 3.29 3.35 3.23 3.23 0.0M
2021-08-30 3.31 3.33 3.25 3.29 0.0M
2021-08-27 3.32 3.32 3.29 3.31 0.0M
2021-08-26 3.28 3.29 3.26 3.29 0.0M
2021-08-25 3.33 3.33 3.26 3.28 0.0M
2021-08-24 3.43 3.49 3.26 3.38 0.0M
2021-08-23 3.31 3.31 3.23 3.27 0.0M
2021-08-20 3.28 3.33 3.22 3.22 0.0M
2021-08-19 3.38 3.38 3.25 3.29 0.0M
2021-08-18 3.38 3.39 3.38 3.39 0.0M
2021-08-17 3.40 3.40 3.33 3.33 0.0M
2021-08-16 3.44 3.45 3.42 3.42 0.0M
2021-08-13 3.49 3.50 3.45 3.46 0.0M
2021-08-12 3.50 3.50 3.47 3.49 0.0M
2021-08-11 3.49 3.49 3.48 3.48 0.0M
2021-08-10 3.48 3.48 3.46 3.47 0.0M
2021-08-09 3.54 3.54 3.51 3.54 0.0M
2021-08-06 3.44 3.62 3.44 3.59 0.0M
2021-08-05 3.65 3.80 3.65 3.73 0.0M
2021-08-04 3.84 3.84 3.75 3.77 0.0M
2021-08-03 3.92 3.92 3.78 3.85 0.0M
2021-08-02 3.85 3.85 3.76 3.80 0.0M
2021-07-30 3.80 3.83 3.78 3.78 0.0M
2021-07-29 3.82 3.87 3.82 3.85 0.0M
2021-07-28 3.99 3.99 3.87 3.97 0.0M
2021-07-27 4.00 4.00 3.86 3.91 0.0M
2021-07-26 3.75 3.96 3.75 3.87 0.0M
2021-07-23 3.89 3.94 3.89 3.94 0.0M
2021-07-22 3.89 3.90 3.89 3.89 0.0M
2021-07-21 3.85 3.90 3.85 3.89 0.0M
2021-07-20 3.82 3.89 3.82 3.88 0.0M
2021-07-19 3.94 3.95 3.78 3.93 0.0M
2021-07-16 4.05 4.05 3.93 3.95 0.0M
2021-07-15 3.91 3.99 3.91 3.96 0.0M
2021-07-14 3.97 4.08 3.97 4.00 0.0M
2021-07-13 4.03 4.10 3.97 4.01 0.0M
2021-07-12 4.04 4.04 3.99 4.01 0.0M
2021-07-09 4.00 4.01 4.00 4.01 0.0M
2021-07-08 3.98 3.99 3.98 3.99 0.0M
2021-07-07 4.00 4.06 4.00 4.04 0.0M
2021-07-06 4.03 4.09 4.00 4.01 0.0M
2021-07-02 3.99 4.16 3.97 4.07 0.0M
2021-07-01 4.02 4.05 4.02 4.03 0.1M
2021-06-30 4.12 4.18 4.05 4.05 0.1M
2021-06-29 4.03 4.03 4.00 4.02 0.0M
2021-06-28 4.14 4.14 4.02 4.04 0.0M
2021-06-25 4.16 4.21 4.08 4.21 0.0M
2021-06-24 4.13 4.21 4.07 4.17 0.0M
2021-06-23 4.02 4.14 4.02 4.13 0.0M
2021-06-22 4.24 4.24 4.18 4.21 0.0M
2021-06-21 4.27 4.27 4.12 4.27 0.0M
2021-06-18 4.17 4.26 4.16 4.16 0.0M
2021-06-17 4.22 4.31 4.22 4.26 0.0M
2021-06-16 4.22 4.30 4.21 4.24 0.0M
2021-06-15 4.21 4.41 4.17 4.27 0.0M
2021-06-14 4.28 4.39 4.28 4.35 0.0M
2021-06-11 4.36 4.36 4.28 4.28 0.0M
2021-06-10 4.45 4.45 4.36 4.45 0.0M
2021-06-09 4.49 4.49 4.45 4.47 0.0M
2021-06-08 4.57 4.63 4.51 4.51 0.0M
2021-06-07 4.57 4.57 4.54 4.57 0.0M
2021-06-04 4.53 4.57 4.53 4.57 0.0M
2021-06-03 4.58 4.58 4.49 4.57 0.0M
2021-06-02 4.52 4.53 4.52 4.53 0.0M
2021-06-01 4.50 4.50 4.49 4.49 0.0M
2021-05-28 4.60 4.68 4.59 4.60 0.0M
2021-05-27 4.60 4.60 4.55 4.55 0.0M
2021-05-26 4.63 4.66 4.62 4.66 0.0M
2021-05-25 4.50 4.57 4.47 4.57 0.0M
2021-05-24 4.40 4.44 4.40 4.44 0.0M
2021-05-21 4.45 4.45 4.32 4.34 0.0M
2021-05-20 4.26 4.31 4.26 4.28 0.0M
2021-05-19 4.13 4.15 4.13 4.15 0.0M
2021-05-18 4.59 4.59 4.20 4.25 0.0M
2021-05-17 4.25 4.25 4.03 4.07 0.0M
2021-05-14 4.25 4.35 4.25 4.29 0.0M
2021-05-13 4.34 4.34 4.22 4.29 0.0M
2021-05-12 4.06 4.19 4.06 4.12 0.0M
2021-05-11 4.16 4.16 3.99 4.08 0.0M
2021-05-10 4.16 4.18 4.12 4.14 0.0M
2021-05-07 4.10 4.16 4.05 4.15 0.0M
2021-05-06 4.25 4.25 4.12 4.14 0.0M
2021-05-05 4.11 4.20 4.11 4.20 0.0M
2021-05-04 4.16 4.16 4.13 4.13 0.0M
2021-05-03 4.21 4.22 4.21 4.21 0.0M
2021-04-30 4.07 4.19 4.07 4.19 0.0M
2021-04-29 4.26 4.26 4.16 4.20 0.0M
2021-04-28 4.18 4.22 4.16 4.16 0.0M
2021-04-27 4.31 4.31 4.17 4.17 0.0M
2021-04-26 4.05 4.20 4.05 4.18 0.0M
2021-04-23 4.19 4.19 4.15 4.17 0.0M
2021-04-22 4.20 4.22 4.11 4.12 0.0M
2021-04-21 4.16 4.16 4.10 4.13 0.0M
2021-04-20 4.17 4.23 4.17 4.18 0.0M
2021-04-19 4.26 4.30 4.24 4.24 0.0M
2021-04-16 4.12 4.26 4.12 4.26 0.0M
2021-04-15 4.40 4.40 4.37 4.39 0.0M
2021-04-14 4.39 4.39 4.38 4.38 0.1M
2021-04-13 4.18 4.32 4.18 4.32 0.0M
2021-04-12 4.25 4.32 4.25 4.29 0.0M
2021-04-09 4.30 4.31 4.30 4.31 0.1M
2021-04-08 4.26 4.26 4.24 4.25 0.0M
2021-04-07 4.26 4.28 4.26 4.27 0.1M
2021-04-06 4.23 4.25 4.22 4.24 0.0M
2021-04-05 4.42 4.42 4.31 4.37 0.0M
2021-04-01 4.24 4.24 4.21 4.21 0.0M
2021-03-31 4.30 4.33 4.29 4.29 0.0M
2021-03-30 4.29 4.44 4.29 4.35 0.0M
2021-03-29 4.30 4.33 4.22 4.26 0.0M
2021-03-26 4.34 4.34 4.29 4.30 0.0M
2021-03-25 4.22 4.25 4.21 4.25 0.0M
2021-03-24 4.11 4.18 4.11 4.12 0.0M
2021-03-23 4.23 4.25 4.20 4.22 0.0M
2021-03-22 4.34 4.34 4.20 4.25 0.0M
2021-03-19 4.27 4.28 4.21 4.25 0.0M
2021-03-18 4.06 4.14 4.06 4.08 0.0M
2021-03-17 4.17 4.21 4.15 4.21 0.0M
2021-03-16 4.02 4.24 4.02 4.20 0.0M
2021-03-15 4.30 4.30 4.16 4.18 0.0M
2021-03-12 4.50 4.50 4.36 4.38 0.0M
2021-03-11 4.49 4.50 4.46 4.46 0.0M
2021-03-10 4.52 4.52 4.45 4.48 0.0M
2021-03-09 4.53 4.54 4.48 4.48 0.0M
2021-03-08 4.58 4.58 4.50 4.50 0.0M
2021-03-05 4.68 4.75 4.64 4.75 0.0M
2021-03-04 4.67 4.67 4.50 4.56 0.0M
2021-03-03 4.56 4.58 4.50 4.53 0.0M
2021-03-02 4.59 4.60 4.56 4.58 0.0M
2021-03-01 4.72 4.72 4.51 4.56 0.0M
2021-02-26 4.80 4.84 4.68 4.76 0.0M
2021-02-25 4.76 4.78 4.67 4.67 0.0M
2021-02-24 4.94 4.94 4.66 4.72 0.0M
2021-02-23 4.99 5.02 4.96 5.02 0.0M
2021-02-22 4.96 5.10 4.96 5.09 0.0M
2021-02-19 5.11 5.11 4.93 4.96 0.0M
2021-02-18 5.32 5.32 5.19 5.19 0.0M
2021-02-17 5.59 5.59 5.41 5.44 0.0M
2021-02-16 5.50 5.50 5.41 5.44 0.0M
2021-02-12 5.50 5.50 5.46 5.48 0.0M
2021-02-11 5.50 5.50 5.45 5.46 0.0M
2021-02-10 5.50 5.50 5.39 5.45 0.0M
2021-02-09 5.31 5.40 5.31 5.39 0.0M
2021-02-08 5.24 5.32 5.24 5.30 0.0M
2021-02-05 5.22 5.35 5.18 5.32 0.0M
2021-02-04 5.42 5.42 5.37 5.40 0.0M
2021-02-03 5.35 5.35 5.21 5.30 0.0M
2021-02-02 5.34 5.40 5.19 5.25 0.0M
2021-02-01 5.24 5.34 5.24 5.31 0.0M
2021-01-29 5.29 5.35 5.09 5.15 0.1M
2021-01-28 5.48 5.67 5.48 5.66 0.1M
2021-01-27 5.30 5.30 5.14 5.28 0.0M
2021-01-26 4.93 5.12 4.93 5.06 0.0M
2021-01-25 4.90 4.92 4.86 4.88 0.0M
2021-01-22 5.06 5.11 5.05 5.10 0.0M
2021-01-21 4.94 4.94 4.87 4.93 0.0M
2021-01-20 4.83 4.92 4.83 4.91 0.0M
2021-01-19 4.67 4.73 4.55 4.61 0.0M
2021-01-15 4.58 4.58 4.52 4.55 0.0M
2021-01-14 4.29 4.43 4.29 4.37 0.0M
2021-01-13 4.26 4.26 4.21 4.22 0.0M
2021-01-12 4.08 4.10 3.98 4.09 0.0M
2021-01-11 3.96 4.05 3.96 3.99 0.0M
2021-01-08 4.00 4.04 3.98 4.02 0.1M
2021-01-07 3.99 4.00 3.99 3.99 0.0M
2021-01-06 3.96 3.98 3.91 3.97 0.0M
2021-01-05 3.86 3.95 3.78 3.90 0.0M
2021-01-04 3.79 3.79 3.73 3.74 0.0M