Comparing Back to the side-by-side chart ↗
Sharplink Gaming Ltd (SBET) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.03 | 8.07 | 7.50 | 7.57 | -7.46% | 8,055,200 |
| 2026-10-15 | 7.55 | 8.21 | 7.43 | 8.18 | +3.54% | 8,840,000 |
| 2026-10-14 | 8.28 | 8.33 | 7.68 | 7.90 | -6.06% | 13,689,800 |
| 2026-10-13 | 8.44 | 8.65 | 8.40 | 8.41 | -0.94% | 4,123,500 |
| 2026-10-12 | 8.66 | 8.72 | 8.37 | 8.49 | -1.16% | 7,384,000 |
| 2026-10-09 | 8.98 | 8.98 | 8.58 | 8.59 | -2.50% | 7,412,800 |
| 2026-10-08 | 8.72 | 8.84 | 8.40 | 8.81 | -1.56% | 8,729,000 |
| 2026-10-07 | 9.03 | 9.12 | 8.82 | 8.95 | -5.79% | 7,316,500 |
| 2026-10-06 | 9.58 | 9.84 | 9.41 | 9.50 | -0.94% | 5,042,400 |
| 2026-10-05 | 9.58 | 9.81 | 9.40 | 9.59 | +2.57% | 5,664,100 |
| 2026-10-02 | 10.02 | 10.23 | 9.23 | 9.35 | -2.40% | 8,382,100 |
| 2026-10-01 | 9.30 | 9.69 | 9.27 | 9.58 | +3.23% | 5,339,500 |
| 2026-09-30 | 9.73 | 9.84 | 9.26 | 9.28 | -1.90% | 5,913,900 |
| 2026-09-29 | 9.82 | 9.89 | 9.41 | 9.46 | -0.42% | 5,966,600 |
| 2026-09-28 | 9.50 | 9.76 | 9.42 | 9.50 | -1.35% | 6,990,900 |
| 2026-09-25 | 10.00 | 10.00 | 9.45 | 9.63 | -3.22% | 5,399,400 |
| 2026-09-24 | 9.80 | 10.03 | 9.67 | 9.95 | +1.43% | 5,903,300 |
| 2026-09-23 | 10.14 | 10.27 | 9.74 | 9.81 | -4.11% | 9,390,900 |
| 2026-09-22 | 9.91 | 10.40 | 9.85 | 10.23 | +2.51% | 16,130,800 |
| 2026-09-21 | 9.99 | 10.12 | 9.62 | 9.98 | +6.74% | 13,645,600 |
| 2026-09-18 | 8.64 | 9.37 | 8.58 | 9.35 | +13.20% | 16,209,000 |
| 2026-09-17 | 8.17 | 8.59 | 8.10 | 8.26 | +3.51% | 8,216,800 |
| 2026-09-16 | 8.36 | 8.41 | 7.81 | 7.98 | -4.20% | 7,040,800 |
| 2026-09-15 | 8.77 | 8.80 | 8.11 | 8.33 | -8.96% | 8,473,200 |
| 2026-09-14 | 8.77 | 9.24 | 8.74 | 9.15 | +3.04% | 9,260,300 |
| 2026-09-11 | 8.71 | 9.49 | 8.53 | 8.88 | +5.34% | 13,366,700 |
| 2026-09-10 | 8.37 | 8.67 | 8.33 | 8.43 | -1.29% | 7,068,600 |
| 2026-09-09 | 8.99 | 9.05 | 8.53 | 8.54 | -3.17% | 5,855,800 |
| 2026-09-08 | 8.69 | 8.94 | 8.45 | 8.82 | +1.61% | 7,523,400 |
| 2026-09-04 | 8.60 | 8.70 | 8.35 | 8.68 | -3.34% | 6,256,200 |
| 2026-09-03 | 8.34 | 9.02 | 8.29 | 8.98 | +10.86% | 13,224,200 |
| 2026-09-02 | 8.01 | 8.27 | 7.89 | 8.10 | -0.61% | 6,191,200 |
| 2026-09-01 | 8.29 | 8.46 | 8.08 | 8.15 | -5.56% | 6,530,000 |
| 2026-08-31 | 8.24 | 8.65 | 8.11 | 8.63 | +5.24% | 7,721,800 |
| 2026-08-28 | 8.65 | 8.76 | 8.12 | 8.20 | -7.66% | 7,905,500 |
| 2026-08-27 | 8.45 | 9.06 | 8.39 | 8.88 | +6.73% | 10,204,300 |
| 2026-08-26 | 8.16 | 8.43 | 8.12 | 8.32 | -0.36% | 5,905,000 |
| 2026-08-25 | 8.05 | 8.57 | 8.00 | 8.35 | +0.97% | 12,098,900 |
| 2026-08-24 | 8.06 | 8.54 | 8.02 | 8.27 | +4.55% | 13,942,100 |
| 2026-08-21 | 7.87 | 8.14 | 7.71 | 7.91 | +4.22% | 14,985,800 |
| 2026-08-20 | 7.55 | 7.67 | 7.17 | 7.59 | +7.20% | 15,682,000 |
| 2026-08-19 | 6.35 | 7.21 | 6.35 | 7.08 | +12.56% | 18,881,200 |
| 2026-08-18 | 6.32 | 6.43 | 6.16 | 6.29 | -3.38% | 8,679,400 |
| 2026-08-17 | 6.27 | 6.53 | 6.24 | 6.51 | +3.99% | 6,701,800 |
| 2026-08-14 | 6.27 | 6.30 | 6.02 | 6.26 | -0.95% | 5,556,800 |
| 2026-08-13 | 6.18 | 6.36 | 6.07 | 6.32 | +2.27% | 6,584,700 |
| 2026-08-12 | 6.36 | 6.36 | 6.14 | 6.18 | -0.80% | 5,472,400 |
| 2026-08-11 | 6.21 | 6.29 | 6.03 | 6.23 | +0.81% | 4,242,600 |
| 2026-08-10 | 6.39 | 6.40 | 5.99 | 6.18 | -3.89% | 7,415,900 |
| 2026-08-07 | 6.41 | 6.47 | 6.27 | 6.43 | +2.23% | 4,929,700 |
| 2026-08-06 | 6.26 | 6.47 | 6.19 | 6.29 | -1.10% | 4,728,100 |
| 2026-08-05 | 6.23 | 6.42 | 6.13 | 6.36 | +0.63% | 4,759,800 |
| 2026-08-04 | 6.18 | 6.33 | 6.08 | 6.32 | +1.61% | 6,436,700 |
| 2026-08-03 | 6.05 | 6.28 | 5.94 | 6.22 | +1.63% | 7,075,700 |
| 2026-07-31 | 6.33 | 6.39 | 5.88 | 6.12 | -4.52% | 9,261,900 |
| 2026-07-30 | 6.30 | 6.53 | 6.27 | 6.41 | +4.40% | 9,126,300 |
| 2026-07-29 | 6.42 | 6.45 | 6.10 | 6.14 | -4.66% | 7,654,100 |
| 2026-07-28 | 6.11 | 6.53 | 5.99 | 6.44 | +0.94% | 11,347,400 |
| 2026-07-27 | 6.04 | 6.40 | 6.01 | 6.38 | +9.81% | 10,171,000 |
| 2026-07-24 | 6.02 | 6.06 | 5.70 | 5.81 | -3.17% | 6,706,800 |
| 2026-07-23 | 6.15 | 6.29 | 5.96 | 6.00 | -5.06% | 5,935,600 |
| 2026-07-22 | 6.20 | 6.49 | 6.18 | 6.32 | +0.80% | 6,433,500 |
| 2026-07-21 | 6.26 | 6.38 | 6.20 | 6.27 | +2.12% | 8,746,300 |
| 2026-07-20 | 5.77 | 6.26 | 5.74 | 6.14 | +8.29% | 10,219,800 |
| 2026-07-17 | 5.52 | 5.76 | 5.44 | 5.67 | -1.22% | 7,184,900 |
| 2026-07-16 | 5.98 | 6.03 | 5.72 | 5.74 | -5.59% | 7,770,700 |
| 2026-07-15 | 6.14 | 6.27 | 5.90 | 6.08 | +2.18% | 12,954,400 |
| 2026-07-14 | 5.69 | 5.98 | 5.64 | 5.95 | +9.78% | 11,490,500 |
| 2026-07-13 | 5.41 | 5.54 | 5.30 | 5.42 | -1.63% | 6,013,600 |
| 2026-07-10 | 5.55 | 5.63 | 5.38 | 5.51 | +3.57% | 8,202,100 |
| 2026-07-09 | 5.46 | 5.46 | 5.21 | 5.32 | -2.03% | 7,680,900 |
| 2026-07-08 | 5.28 | 5.52 | 5.16 | 5.43 | -0.37% | 10,408,600 |
| 2026-07-07 | 5.58 | 5.65 | 5.35 | 5.45 | -3.88% | 8,875,900 |
| 2026-07-06 | 5.27 | 5.72 | 5.24 | 5.67 | +6.78% | 9,965,900 |
| 2026-07-02 | 5.35 | 5.63 | 5.28 | 5.31 | +2.71% | 16,284,100 |
| 2026-07-01 | 4.81 | 5.21 | 4.81 | 5.17 | +7.71% | 12,322,400 |
| 2026-06-30 | 4.81 | 4.89 | 4.72 | 4.80 | -2.44% | 7,363,200 |
| 2026-06-29 | 4.82 | 4.97 | 4.58 | 4.92 | +2.29% | 9,459,400 |
| 2026-06-26 | 4.47 | 4.86 | 4.46 | 4.81 | +5.48% | 35,832,000 |
| 2026-06-25 | 4.75 | 4.85 | 4.52 | 4.56 | -3.39% | 11,836,800 |
| 2026-06-24 | 4.99 | 5.00 | 4.63 | 4.72 | -5.03% | 12,306,000 |
| 2026-06-23 | 5.08 | 5.13 | 4.95 | 4.97 | -6.40% | 10,811,900 |
| 2026-06-22 | 5.44 | 5.61 | 5.29 | 5.31 | +0.38% | 13,365,600 |
| 2026-06-18 | 5.39 | 5.49 | 5.07 | 5.29 | -1.31% | 10,686,400 |
| 2026-06-17 | 5.50 | 5.77 | 5.36 | 5.36 | -3.94% | 8,802,300 |
| 2026-06-16 | 5.82 | 5.86 | 5.54 | 5.58 | -3.79% | 7,101,300 |
| 2026-06-15 | 5.91 | 6.09 | 5.80 | 5.80 | +5.26% | 13,253,000 |
| 2026-06-12 | 5.35 | 5.62 | 5.30 | 5.51 | +1.47% | 4,713,000 |
| 2026-06-11 | 5.16 | 5.45 | 5.11 | 5.43 | +5.23% | 6,786,000 |
| 2026-06-10 | 5.25 | 5.44 | 5.15 | 5.16 | -3.01% | 5,040,900 |
| 2026-06-09 | 5.46 | 5.55 | 5.09 | 5.32 | -3.62% | 7,755,000 |
| 2026-06-08 | 5.44 | 5.66 | 5.42 | 5.52 | +6.36% | 8,760,900 |
| 2026-06-05 | 5.56 | 5.56 | 5.06 | 5.19 | -9.27% | 9,967,100 |
| 2026-06-04 | 5.47 | 5.74 | 5.45 | 5.72 | +3.25% | 9,184,500 |
| 2026-06-03 | 5.78 | 5.87 | 5.53 | 5.54 | -4.65% | 7,636,400 |
| 2026-06-02 | 6.11 | 6.11 | 5.78 | 5.81 | -6.14% | 7,403,300 |
| 2026-06-01 | 5.90 | 6.32 | 5.81 | 6.19 | +1.31% | 9,388,500 |
| 2026-05-29 | 6.01 | 6.33 | 5.91 | 6.11 | +0.49% | 8,013,000 |
| 2026-05-28 | 5.83 | 6.20 | 5.66 | 6.08 | +1.33% | 9,440,200 |
| 2026-05-27 | 6.10 | 6.31 | 5.97 | 6.00 | -2.91% | 7,587,100 |
| 2026-05-26 | 6.36 | 6.56 | 6.10 | 6.18 | -0.80% | 7,845,500 |
| 2026-05-22 | 6.50 | 6.57 | 6.22 | 6.23 | -3.86% | 5,266,800 |
| 2026-05-21 | 6.29 | 6.50 | 6.24 | 6.48 | +2.37% | 5,089,900 |
| 2026-05-20 | 6.22 | 6.44 | 6.16 | 6.33 | +1.77% | 6,091,600 |
| 2026-05-19 | 6.16 | 6.29 | 6.09 | 6.22 | -1.43% | 6,317,700 |
| 2026-05-18 | 6.53 | 6.55 | 6.17 | 6.31 | -6.10% | 9,764,900 |
| 2026-05-15 | 7.09 | 7.15 | 6.69 | 6.72 | -9.19% | 7,987,300 |
| 2026-05-14 | 6.94 | 7.48 | 6.88 | 7.40 | +6.32% | 7,085,800 |
| 2026-05-13 | 7.15 | 7.20 | 6.95 | 6.96 | -2.93% | 4,235,100 |
| 2026-05-12 | 7.56 | 7.60 | 7.05 | 7.17 | -7.60% | 9,023,900 |
| 2026-05-11 | 7.37 | 8.01 | 7.35 | 7.76 | +4.30% | 10,020,100 |
| 2026-05-08 | 7.39 | 7.56 | 7.22 | 7.44 | -0.13% | 6,089,700 |
| 2026-05-07 | 7.60 | 7.63 | 7.34 | 7.45 | -3.62% | 4,469,800 |
| 2026-05-06 | 7.75 | 7.88 | 7.64 | 7.73 | +1.71% | 6,128,500 |
| 2026-05-05 | 7.72 | 7.74 | 7.46 | 7.60 | +0.40% | 4,376,100 |
| 2026-05-04 | 7.30 | 7.75 | 7.30 | 7.57 | +3.84% | 10,248,500 |
| 2026-05-01 | 7.32 | 7.41 | 7.18 | 7.29 | +1.25% | 4,328,400 |
| 2026-04-30 | 7.05 | 7.27 | 6.99 | 7.20 | +2.86% | 8,006,200 |
| 2026-04-29 | 7.24 | 7.26 | 6.88 | 7.00 | -4.24% | 8,935,900 |
| 2026-04-28 | 7.07 | 7.35 | 6.93 | 7.31 | +1.81% | 5,500,100 |
| 2026-04-27 | 7.49 | 7.49 | 7.10 | 7.18 | -1.78% | 7,261,900 |
| 2026-04-24 | 7.46 | 7.50 | 7.19 | 7.31 | -1.62% | 4,896,600 |
| 2026-04-23 | 7.27 | 7.61 | 7.25 | 7.43 | -0.54% | 7,570,600 |
| 2026-04-22 | 7.73 | 7.76 | 7.40 | 7.47 | +1.49% | 15,382,700 |
| 2026-04-21 | 7.83 | 7.83 | 7.32 | 7.36 | -5.52% | 6,805,700 |
| 2026-04-20 | 7.60 | 7.80 | 7.36 | 7.79 | -2.50% | 10,022,900 |
| 2026-04-17 | 7.96 | 8.09 | 7.78 | 7.99 | +3.23% | 7,866,200 |
| 2026-04-16 | 7.55 | 7.81 | 7.34 | 7.74 | +2.25% | 9,485,400 |
| 2026-04-15 | 7.18 | 7.58 | 7.12 | 7.57 | +6.02% | 7,068,700 |
| 2026-04-14 | 7.11 | 7.48 | 7.03 | 7.14 | +6.57% | 9,635,000 |
| 2026-04-13 | 6.38 | 6.71 | 6.29 | 6.70 | +2.76% | 6,267,300 |
| 2026-04-10 | 6.55 | 6.67 | 6.45 | 6.52 | +1.56% | 8,190,600 |
| 2026-04-09 | 6.36 | 6.57 | 6.27 | 6.42 | +0.00% | 7,153,500 |
| 2026-04-08 | 6.80 | 6.90 | 6.36 | 6.42 | +2.88% | 8,129,200 |
| 2026-04-07 | 6.20 | 6.26 | 5.99 | 6.24 | -2.19% | 8,742,200 |
| 2026-04-06 | 6.38 | 6.46 | 6.22 | 6.38 | +3.07% | 7,665,600 |
| 2026-04-02 | 6.15 | 6.34 | 5.98 | 6.19 | -4.18% | 7,668,300 |
| 2026-04-01 | 6.60 | 6.66 | 6.42 | 6.46 | +0.16% | 5,306,100 |
| 2026-03-31 | 6.07 | 6.53 | 6.07 | 6.45 | +7.32% | 11,584,100 |
| 2026-03-30 | 6.23 | 6.32 | 5.96 | 6.01 | -0.50% | 5,652,300 |
| 2026-03-27 | 6.35 | 6.50 | 6.00 | 6.04 | -7.50% | 10,877,100 |
| 2026-03-26 | 7.00 | 7.02 | 6.46 | 6.53 | -10.30% | 10,293,800 |
| 2026-03-25 | 7.37 | 7.57 | 7.11 | 7.28 | +1.53% | 6,029,800 |
| 2026-03-24 | 7.40 | 7.54 | 7.11 | 7.17 | -4.53% | 3,934,000 |
| 2026-03-23 | 7.40 | 7.65 | 7.38 | 7.51 | +1.49% | 4,596,300 |
| 2026-03-20 | 7.68 | 7.73 | 7.31 | 7.40 | -3.65% | 3,654,200 |
| 2026-03-19 | 7.66 | 7.78 | 7.50 | 7.68 | -2.41% | 3,605,300 |
| 2026-03-18 | 8.10 | 8.21 | 7.85 | 7.87 | -5.29% | 5,077,200 |
| 2026-03-17 | 8.30 | 8.41 | 8.14 | 8.31 | +1.34% | 3,770,700 |
| 2026-03-16 | 8.04 | 8.30 | 8.00 | 8.20 | +8.90% | 5,631,600 |
| 2026-03-13 | 7.84 | 8.08 | 7.45 | 7.53 | +0.67% | 4,412,600 |
| 2026-03-12 | 7.51 | 7.70 | 7.35 | 7.48 | -1.45% | 4,239,600 |
| 2026-03-11 | 7.45 | 7.82 | 7.36 | 7.59 | +2.71% | 4,119,700 |
| 2026-03-10 | 7.66 | 7.77 | 7.32 | 7.39 | -2.76% | 5,023,100 |
| 2026-03-09 | 7.48 | 7.63 | 7.32 | 7.60 | +3.26% | 6,643,000 |
| 2026-03-06 | 7.64 | 7.67 | 7.21 | 7.36 | -7.19% | 6,873,500 |
| 2026-03-05 | 7.89 | 8.08 | 7.66 | 7.93 | -2.46% | 8,986,700 |
| 2026-03-04 | 7.74 | 8.28 | 7.65 | 8.13 | +11.98% | 11,956,500 |
| 2026-03-03 | 7.11 | 7.48 | 6.98 | 7.26 | -1.76% | 7,140,700 |
| 2026-03-02 | 6.70 | 7.59 | 6.69 | 7.39 | +8.36% | 10,420,000 |
| 2026-02-27 | 6.94 | 7.00 | 6.67 | 6.82 | -5.41% | 3,981,300 |
| 2026-02-26 | 7.40 | 7.46 | 6.97 | 7.21 | -3.09% | 8,189,500 |
| 2026-02-25 | 6.89 | 7.53 | 6.85 | 7.44 | +13.59% | 8,697,600 |
| 2026-02-24 | 6.31 | 6.61 | 6.18 | 6.55 | +0.92% | 6,643,300 |
| 2026-02-23 | 6.50 | 6.61 | 6.34 | 6.49 | -3.42% | 6,068,900 |
| 2026-02-20 | 6.74 | 6.97 | 6.68 | 6.72 | -1.18% | 3,489,800 |
| 2026-02-19 | 6.59 | 6.83 | 6.43 | 6.80 | +3.03% | 4,604,200 |
| 2026-02-18 | 6.72 | 6.89 | 6.52 | 6.60 | -0.90% | 6,959,600 |
| 2026-02-17 | 6.70 | 6.76 | 6.38 | 6.66 | -2.77% | 6,286,800 |
| 2026-02-13 | 6.53 | 6.99 | 6.53 | 6.85 | +4.74% | 5,777,700 |
| 2026-02-12 | 6.69 | 6.78 | 6.29 | 6.54 | -1.21% | 6,495,100 |
| 2026-02-11 | 6.62 | 6.73 | 6.37 | 6.62 | -0.45% | 6,990,900 |
| 2026-02-10 | 6.86 | 7.03 | 6.63 | 6.65 | -6.47% | 6,151,500 |
| 2026-02-09 | 6.89 | 7.32 | 6.80 | 7.11 | +1.14% | 6,884,500 |
| 2026-02-06 | 6.52 | 7.10 | 6.50 | 7.03 | +15.82% | 9,758,000 |
| 2026-02-05 | 6.70 | 6.85 | 5.98 | 6.07 | -14.27% | 14,640,300 |
| 2026-02-04 | 7.47 | 7.60 | 6.99 | 7.08 | -7.57% | 10,609,600 |
| 2026-02-03 | 7.76 | 7.77 | 7.09 | 7.66 | -1.67% | 8,695,600 |
| 2026-02-02 | 8.16 | 8.34 | 7.71 | 7.79 | -12.27% | 11,298,800 |
| 2026-01-30 | 9.11 | 9.26 | 8.68 | 8.88 | -5.23% | 9,618,200 |
| 2026-01-29 | 9.94 | 9.94 | 9.14 | 9.37 | -6.02% | 7,725,200 |
| 2026-01-28 | 10.00 | 10.21 | 9.82 | 9.97 | -0.20% | 5,043,500 |
| 2026-01-27 | 9.42 | 10.00 | 9.39 | 9.99 | +6.50% | 5,948,000 |
| 2026-01-26 | 9.51 | 9.59 | 9.22 | 9.38 | -3.79% | 8,015,200 |
| 2026-01-23 | 9.64 | 10.09 | 9.57 | 9.75 | -0.31% | 5,174,300 |
| 2026-01-22 | 9.95 | 9.97 | 9.49 | 9.78 | -1.91% | 5,925,400 |
| 2026-01-21 | 9.83 | 10.15 | 9.42 | 9.97 | +0.20% | 7,725,000 |
| 2026-01-20 | 10.22 | 10.35 | 9.85 | 9.95 | -9.55% | 8,743,100 |
| 2026-01-16 | 10.46 | 11.07 | 10.43 | 11.00 | +5.36% | 7,684,200 |
| 2026-01-15 | 10.77 | 10.87 | 10.40 | 10.44 | -4.04% | 7,752,400 |
| 2026-01-14 | 10.99 | 11.10 | 10.63 | 10.88 | +3.23% | 7,320,600 |
| 2026-01-13 | 10.40 | 10.65 | 10.19 | 10.54 | +2.73% | 5,892,400 |
| 2026-01-12 | 10.03 | 10.42 | 9.92 | 10.26 | +2.40% | 4,794,800 |
| 2026-01-09 | 10.40 | 10.41 | 9.79 | 10.02 | -2.53% | 5,195,200 |
| 2026-01-08 | 9.92 | 10.52 | 9.79 | 10.28 | +1.38% | 6,597,000 |
| 2026-01-07 | 10.29 | 10.46 | 10.07 | 10.14 | -1.93% | 6,119,400 |
| 2026-01-06 | 10.45 | 10.72 | 10.07 | 10.34 | +0.68% | 7,443,400 |
| 2026-01-05 | 10.01 | 10.53 | 9.90 | 10.27 | +5.99% | 9,299,700 |
| 2026-01-02 | 9.14 | 9.95 | 8.98 | 9.69 | +8.39% | 10,761,400 |
| 2025-12-31 | 8.85 | 8.98 | 8.69 | 8.94 | +1.71% | 9,250,500 |
| 2025-12-30 | 8.85 | 9.11 | 8.76 | 8.79 | -1.90% | 8,616,900 |
| 2025-12-29 | 8.80 | 9.17 | 8.77 | 8.96 | +0.67% | 10,896,100 |
| 2025-12-26 | 9.10 | 9.16 | 8.85 | 8.90 | -3.26% | 6,748,800 |
| 2025-12-24 | 9.13 | 9.20 | 8.96 | 9.20 | -0.43% | 4,079,000 |
| 2025-12-23 | 9.28 | 9.43 | 9.04 | 9.24 | -3.45% | 8,525,100 |
| 2025-12-22 | 10.01 | 10.04 | 9.52 | 9.57 | -2.45% | 7,486,700 |
| 2025-12-19 | 9.50 | 9.85 | 9.45 | 9.81 | +8.76% | 10,090,900 |
| 2025-12-18 | 9.55 | 9.88 | 9.01 | 9.02 | -2.70% | 8,189,200 |
| 2025-12-17 | 9.48 | 10.03 | 9.25 | 9.27 | -4.53% | 9,209,800 |
| 2025-12-16 | 9.47 | 9.79 | 9.38 | 9.71 | +2.10% | 7,686,200 |
| 2025-12-15 | 10.47 | 10.55 | 9.47 | 9.51 | -9.51% | 10,523,100 |
| 2025-12-12 | 11.71 | 11.76 | 10.49 | 10.51 | -8.85% | 8,709,800 |
| 2025-12-11 | 11.45 | 11.64 | 11.12 | 11.53 | -4.08% | 7,510,100 |
| 2025-12-10 | 11.41 | 12.29 | 11.30 | 12.02 | +3.62% | 10,683,000 |
| 2025-12-09 | 10.92 | 12.08 | 10.87 | 11.60 | +4.88% | 9,937,900 |
| 2025-12-08 | 11.14 | 11.35 | 10.75 | 11.06 | +3.17% | 8,030,800 |
| 2025-12-05 | 10.80 | 11.12 | 10.61 | 10.72 | -3.94% | 7,010,100 |
| 2025-12-04 | 10.66 | 11.16 | 10.49 | 11.16 | +5.38% | 9,087,100 |
| 2025-12-03 | 10.13 | 10.71 | 10.05 | 10.59 | +6.22% | 8,122,300 |
| 2025-12-02 | 9.86 | 10.53 | 9.80 | 9.97 | +3.85% | 10,310,600 |
| 2025-12-01 | 9.77 | 9.90 | 9.38 | 9.60 | -9.60% | 8,690,400 |
| 2025-11-28 | 10.60 | 10.99 | 10.47 | 10.62 | +3.61% | 6,108,000 |
| 2025-11-26 | 9.93 | 10.44 | 9.78 | 10.25 | +3.22% | 9,403,600 |
| 2025-11-25 | 9.82 | 9.99 | 9.57 | 9.93 | -1.49% | 6,518,100 |
| 2025-11-24 | 9.57 | 10.21 | 9.50 | 10.08 | +5.88% | 11,065,400 |
| 2025-11-21 | 9.14 | 9.62 | 8.76 | 9.52 | +2.37% | 13,682,900 |
| 2025-11-20 | 10.17 | 10.22 | 9.24 | 9.30 | -5.78% | 13,794,400 |
| 2025-11-19 | 10.43 | 10.62 | 9.76 | 9.87 | -6.45% | 11,110,300 |
| 2025-11-18 | 10.08 | 10.86 | 10.06 | 10.55 | +2.53% | 9,955,800 |
| 2025-11-17 | 10.61 | 11.27 | 10.15 | 10.29 | -5.51% | 13,773,800 |
| 2025-11-14 | 10.59 | 11.08 | 10.55 | 10.89 | -0.91% | 12,765,000 |
| 2025-11-13 | 11.66 | 12.08 | 10.57 | 10.99 | -5.01% | 14,050,700 |
| 2025-11-12 | 11.92 | 12.10 | 11.27 | 11.57 | +0.09% | 10,076,300 |
| 2025-11-11 | 11.76 | 11.96 | 11.49 | 11.56 | -3.26% | 8,921,300 |
| 2025-11-10 | 12.43 | 12.58 | 11.92 | 11.95 | -0.08% | 11,327,000 |
| 2025-11-07 | 10.81 | 12.17 | 10.70 | 11.96 | +7.07% | 10,869,500 |
| 2025-11-06 | 11.80 | 11.84 | 11.13 | 11.17 | -7.91% | 8,866,400 |
| 2025-11-05 | 12.00 | 12.38 | 11.76 | 12.13 | +3.85% | 8,540,200 |
| 2025-11-04 | 12.41 | 12.81 | 11.67 | 11.68 | -10.77% | 15,096,300 |
| 2025-11-03 | 13.20 | 13.43 | 12.68 | 13.09 | -5.42% | 11,745,700 |
| 2025-10-31 | 13.33 | 13.94 | 13.30 | 13.84 | +8.38% | 12,701,900 |
| 2025-10-30 | 13.21 | 13.36 | 12.73 | 12.77 | -6.17% | 12,087,600 |
| 2025-10-29 | 13.45 | 13.87 | 13.16 | 13.61 | -0.95% | 9,907,500 |
| 2025-10-28 | 14.37 | 14.52 | 13.71 | 13.74 | -3.98% | 7,920,700 |
| 2025-10-27 | 14.82 | 14.90 | 14.30 | 14.31 | +2.80% | 10,252,800 |
| 2025-10-24 | 14.05 | 14.14 | 13.74 | 13.92 | +3.03% | 10,121,500 |
| 2025-10-23 | 13.65 | 13.73 | 13.36 | 13.51 | +0.52% | 9,493,500 |
| 2025-10-22 | 13.99 | 14.02 | 12.86 | 13.44 | -6.28% | 18,081,800 |
| 2025-10-21 | 14.55 | 15.04 | 14.21 | 14.34 | -3.04% | 11,400,300 |
| 2025-10-20 | 14.95 | 15.50 | 14.75 | 14.79 | +3.14% | 9,782,500 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+940.60%). 가장 약한 달: 6월 (-52.26%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Sharplink Gaming Ltd (SBET)의 최근 종가는 얼마입니까?
2026-10-16 기준 7.57. Closelook 데이터 레이크의 일별 가격 기록 기준.
SBET의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 16.20, 최저 4.46 (2026-10-16 기준).
Sharplink Gaming Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SBET의 가장 강한 달은 5월(평균 +940.60%), 가장 약한 달은 6월(평균 -52.26%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 365개로 계산.