Addtech (ADDTb)

ADDTb
🏛️ 스웨덴 →
303.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 355.00 355.00 354.00 354.40 4.1K
09:01 354.40 354.60 354.40 354.60 0.6K
09:02 354.40 354.60 354.40 354.60 0.3K
09:03 354.20 354.20 353.80 353.80 0.6K
09:05 354.00 354.00 353.40 353.40 0.0K
09:06 353.60 353.60 353.20 353.20 0.1K
09:07 354.00 354.60 354.00 354.20 0.5K
09:08 354.00 354.20 354.00 354.00 0.8K
09:09 354.20 354.40 354.20 354.20 3.8K
09:10 354.60 355.00 354.40 355.00 0.2K
09:11 355.00 355.00 354.80 355.00 0.2K
09:12 354.60 354.60 354.60 354.60 0.0K
09:13 355.20 355.60 355.20 355.60 0.2K
09:14 355.80 355.80 355.80 355.80 0.1K
09:15 355.20 355.20 355.20 355.20 0.1K
09:16 355.00 355.00 354.60 354.80 0.7K
09:17 354.60 355.00 354.40 354.40 6.2K
09:22 354.20 354.20 354.20 354.20 0.0K
09:24 354.00 354.00 353.60 353.60 1.1K
09:25 353.80 354.00 353.80 354.00 0.3K
09:27 354.00 354.00 354.00 354.00 0.1K
09:28 354.40 354.40 354.40 354.40 0.1K
09:29 354.40 354.40 354.40 354.40 0.2K
09:30 354.20 354.20 354.20 354.20 0.0K
09:31 354.20 354.20 354.20 354.20 0.0K
09:35 354.00 354.00 354.00 354.00 0.4K
09:36 353.60 353.60 353.60 353.60 0.1K
09:37 353.80 353.80 353.80 353.80 0.1K
09:38 354.00 354.00 354.00 354.00 0.1K
09:39 354.00 354.00 354.00 354.00 0.1K
09:40 353.60 353.80 353.60 353.80 0.4K
09:41 353.20 353.20 353.00 353.00 0.3K
09:42 353.00 353.00 353.00 353.00 0.0K
09:45 352.60 352.60 352.60 352.60 0.0K
09:47 352.40 352.40 352.40 352.40 0.6K
09:48 352.20 352.20 352.00 352.00 0.5K
09:49 352.00 352.00 352.00 352.00 0.0K
09:51 351.40 351.40 351.40 351.40 0.0K
09:52 351.40 351.40 351.40 351.40 0.0K
09:54 351.60 351.80 351.40 351.80 1.2K
09:55 351.60 351.60 351.60 351.60 0.0K
09:56 352.20 352.20 352.20 352.20 0.0K
09:57 352.20 352.20 352.20 352.20 0.0K
09:58 352.20 352.20 351.60 351.60 0.7K
09:59 351.40 351.40 351.40 351.40 0.0K
10:03 351.20 351.20 351.20 351.20 0.2K
10:04 351.00 351.20 351.00 351.20 1.7K
10:05 351.00 351.00 351.00 351.00 0.0K
10:06 351.00 351.00 350.80 350.80 0.1K
10:07 350.60 350.60 349.80 349.80 1.0K
10:08 350.00 350.00 350.00 350.00 0.2K
10:10 349.80 350.00 349.80 350.00 2.2K
10:11 349.60 349.60 349.40 349.40 0.1K
10:14 349.40 349.40 349.40 349.40 0.0K
10:17 349.40 349.40 349.20 349.20 0.1K
10:18 349.20 349.20 349.00 349.00 0.8K
10:19 349.20 349.20 349.20 349.20 0.0K
10:20 349.20 349.40 349.20 349.40 0.2K
10:21 349.60 350.20 349.60 350.20 9.7K
10:22 350.40 350.40 350.40 350.40 0.1K
10:23 350.60 350.60 350.60 350.60 0.0K
10:25 350.60 350.60 350.60 350.60 0.1K
10:27 350.40 350.40 350.40 350.40 0.1K
10:28 350.20 350.20 350.20 350.20 0.1K
10:31 350.40 350.40 350.40 350.40 0.2K
10:33 350.40 350.60 350.40 350.60 0.1K
10:34 350.40 350.40 350.40 350.40 0.1K
10:36 350.80 351.40 350.80 351.40 1.0K
10:37 351.20 351.20 351.20 351.20 0.1K
10:39 350.80 350.80 350.80 350.80 0.1K
10:40 350.80 350.80 350.80 350.80 0.6K
10:41 350.80 350.80 350.80 350.80 0.2K
10:43 350.80 350.80 350.80 350.80 0.0K
10:44 351.00 351.00 351.00 351.00 1.9K
10:45 350.60 350.60 350.60 350.60 0.1K
10:46 350.40 350.40 350.40 350.40 0.0K
10:48 350.80 351.00 350.60 350.60 1.1K
10:51 350.80 350.80 350.80 350.80 0.2K
10:53 350.60 350.60 350.60 350.60 0.1K
10:54 350.60 350.60 350.60 350.60 0.0K
10:56 350.20 350.40 350.20 350.40 0.3K
10:58 350.60 350.60 350.60 350.60 0.1K
10:59 350.40 350.40 350.40 350.40 0.1K
11:01 350.40 350.40 350.40 350.40 0.1K
11:02 351.20 351.80 351.20 351.80 2.1K
11:05 352.20 352.20 352.20 352.20 0.8K
11:06 352.40 352.40 352.40 352.40 0.3K
11:12 352.40 352.40 352.40 352.40 0.5K
11:13 352.20 352.20 352.20 352.20 0.2K
11:14 352.60 352.60 352.60 352.60 0.3K
11:15 352.20 352.20 352.20 352.20 0.0K
11:21 352.40 352.40 352.40 352.40 0.2K
11:24 352.40 352.40 352.40 352.40 0.0K
11:25 352.40 352.60 352.40 352.60 0.4K
11:26 352.00 352.00 352.00 352.00 0.3K
11:28 352.20 352.40 352.20 352.40 0.5K
11:29 352.60 352.60 352.60 352.60 0.0K
11:30 352.40 352.40 352.40 352.40 0.2K
11:39 351.80 351.80 351.80 351.80 0.5K
11:40 351.40 351.40 351.40 351.40 0.0K
11:44 351.80 351.80 351.20 351.20 0.0K
11:46 351.20 351.20 351.20 351.20 0.4K
11:48 351.60 351.60 351.60 351.60 0.6K
11:49 351.60 351.60 351.60 351.60 0.2K
11:50 351.60 351.60 351.60 351.60 0.1K
11:51 351.60 351.60 351.60 351.60 0.1K
11:53 351.40 351.40 351.40 351.40 0.0K
11:55 351.00 351.00 351.00 351.00 0.3K
11:56 350.80 351.00 350.80 351.00 0.7K
11:58 351.00 351.00 351.00 351.00 0.4K
12:00 351.20 351.20 351.20 351.20 0.3K
12:01 351.00 351.00 351.00 351.00 0.3K
12:04 351.20 351.20 351.20 351.20 0.4K
12:05 351.20 351.20 351.20 351.20 0.0K
12:07 351.20 351.20 351.20 351.20 1.5K
12:08 351.40 351.40 351.40 351.40 5.4K
12:09 351.20 351.20 351.20 351.20 0.2K
12:12 350.80 350.80 350.80 350.80 0.5K
12:13 351.20 351.20 351.20 351.20 0.1K
12:14 351.20 351.40 351.20 351.40 5.1K
12:15 351.40 351.40 351.40 351.40 0.4K
12:16 351.40 351.40 351.40 351.40 0.0K
12:18 351.20 351.20 351.20 351.20 0.0K
12:21 351.20 351.20 351.20 351.20 0.0K
12:22 351.40 351.40 351.40 351.40 0.0K
12:25 351.00 351.00 351.00 351.00 0.6K
12:26 351.00 351.20 351.00 351.20 0.4K
12:28 351.20 351.20 351.20 351.20 0.1K
12:31 351.40 351.80 351.40 351.80 1.1K
12:33 351.60 351.60 351.60 351.60 0.5K
12:34 351.40 351.40 351.40 351.40 0.2K
12:35 351.40 351.40 351.40 351.40 0.6K
12:40 351.20 351.20 351.20 351.20 0.1K
12:41 351.20 351.20 351.20 351.20 0.0K
12:43 351.40 351.40 351.40 351.40 0.0K
12:46 351.40 351.40 351.40 351.40 0.0K
12:48 351.40 351.40 351.40 351.40 0.0K
12:51 350.80 351.00 350.80 351.00 0.6K
12:54 351.20 351.20 351.20 351.20 0.3K
12:57 351.20 351.20 351.20 351.20 0.3K
12:59 351.20 351.20 351.00 351.00 0.2K
13:01 351.20 351.20 351.20 351.20 0.0K
13:03 351.00 351.40 351.00 351.40 1.6K
13:05 351.20 351.20 351.20 351.20 70.0K
13:06 351.40 351.40 351.40 351.40 0.0K
13:09 351.80 351.80 351.60 351.60 0.6K
13:10 351.40 351.40 351.20 351.20 0.4K
13:20 351.60 351.60 351.60 351.60 0.3K
13:22 351.80 351.80 351.80 351.80 0.2K
13:24 351.60 351.60 351.40 351.40 0.4K
13:25 351.40 351.40 351.40 351.40 0.5K
13:31 351.20 351.40 351.20 351.40 0.0K
13:32 351.40 351.40 351.40 351.40 0.4K
13:34 351.40 351.40 351.40 351.40 0.1K
13:36 351.20 351.20 351.20 351.20 0.6K
13:37 351.20 351.20 351.20 351.20 0.1K
13:39 351.20 351.20 351.20 351.20 0.0K
13:41 351.40 351.40 351.40 351.40 0.0K
13:42 351.20 351.20 351.20 351.20 0.0K
13:46 351.40 351.40 351.40 351.40 0.0K
13:49 351.20 351.20 351.20 351.20 0.0K
13:50 351.40 351.40 351.40 351.40 0.0K
13:56 351.00 351.00 351.00 351.00 0.2K
13:57 351.00 351.00 351.00 351.00 0.1K
13:58 351.00 351.00 351.00 351.00 0.0K
13:59 351.20 351.20 351.20 351.20 0.5K
14:04 351.20 351.20 351.20 351.20 0.0K
14:07 351.20 351.20 351.20 351.20 0.1K
14:10 350.80 350.80 350.80 350.80 0.2K
14:11 351.20 351.20 351.20 351.20 0.2K
14:13 351.20 351.20 351.20 351.20 1.5K
14:14 351.00 351.00 351.00 351.00 0.1K
14:17 351.20 351.20 350.80 350.80 0.8K
14:26 350.60 350.60 350.60 350.60 0.0K
14:27 350.80 350.80 350.80 350.80 0.5K
14:29 351.00 351.00 351.00 351.00 0.3K
14:30 351.00 351.00 351.00 351.00 0.4K
14:32 351.00 351.60 351.00 351.40 1.8K
14:37 351.40 351.40 351.40 351.40 0.1K
14:39 351.40 351.40 351.40 351.40 1.1K
14:40 351.20 351.20 351.00 351.20 0.9K
14:42 351.00 351.00 351.00 351.00 0.0K
14:43 351.00 351.00 351.00 351.00 0.2K
14:44 351.00 351.00 351.00 351.00 0.0K
14:48 350.80 350.80 350.80 350.80 0.3K
14:49 351.00 351.00 351.00 351.00 0.2K
14:50 351.00 351.00 351.00 351.00 0.1K
14:53 350.80 350.80 350.80 350.80 0.1K
15:00 351.00 351.00 351.00 351.00 0.0K
15:01 351.20 351.20 351.20 351.20 0.3K
15:02 351.60 351.60 351.60 351.60 0.2K
15:03 351.20 351.20 351.20 351.20 0.3K
15:04 351.20 351.40 351.20 351.40 0.0K
15:05 351.60 351.60 351.40 351.60 0.7K
15:07 351.60 351.60 351.60 351.60 0.0K
15:09 351.80 351.80 351.80 351.80 0.3K
15:11 352.00 352.00 352.00 352.00 0.1K
15:12 351.80 352.00 351.40 351.40 0.8K
15:13 351.60 351.80 351.40 351.40 0.6K
15:14 351.40 351.40 351.40 351.40 0.2K
15:21 351.20 351.20 351.20 351.20 0.1K
15:23 351.60 351.60 351.40 351.40 1.6K
15:24 351.40 351.40 351.40 351.40 0.0K
15:25 351.60 351.60 351.60 351.60 0.5K
15:26 352.00 352.20 352.00 352.20 1.7K
15:27 352.00 352.00 351.80 351.80 1.1K
15:29 352.00 352.00 352.00 352.00 0.0K
15:30 352.20 352.20 352.20 352.20 0.2K
15:31 351.80 352.00 351.60 351.80 1.2K
15:32 351.80 351.80 351.60 351.60 0.8K
15:33 351.60 351.60 351.60 351.60 1.4K
15:35 352.00 352.00 351.80 351.80 0.2K
15:36 351.60 351.60 351.60 351.60 0.2K
15:37 351.60 351.60 351.60 351.60 0.1K
15:38 351.80 351.80 351.80 351.80 0.1K
15:39 351.80 351.80 351.80 351.80 0.2K
15:40 352.00 352.00 352.00 352.00 0.1K
15:41 352.00 352.00 351.80 351.80 1.0K
15:43 351.60 351.60 351.60 351.60 0.1K
15:45 352.00 352.00 352.00 352.00 0.4K
15:48 351.80 351.80 351.80 351.80 0.2K
15:49 351.80 351.80 351.60 351.60 0.3K
15:50 351.80 351.80 351.80 351.80 0.0K
15:51 352.00 352.00 351.80 352.00 1.0K
15:52 352.00 352.80 352.00 352.80 1.3K
15:53 352.40 352.40 352.20 352.20 1.6K
15:54 352.60 352.80 352.60 352.60 1.4K
15:55 352.60 352.60 352.60 352.60 0.0K
15:56 352.60 352.60 352.60 352.60 0.3K
15:57 352.80 353.20 352.80 352.80 2.2K
15:58 352.80 352.80 352.60 352.60 0.2K
15:59 352.60 352.60 352.20 352.40 2.0K
16:00 352.20 352.20 352.00 352.00 0.1K
16:01 352.00 352.00 352.00 352.00 0.1K
16:02 352.00 352.00 352.00 352.00 0.2K
16:05 352.00 352.00 352.00 352.00 0.0K
16:06 351.80 351.80 351.80 351.80 0.3K
16:07 352.00 352.40 352.00 352.40 9.3K
16:08 352.20 352.20 352.20 352.20 0.1K
16:11 352.00 352.00 352.00 352.00 0.4K
16:12 351.80 351.80 351.80 351.80 0.2K
16:13 352.00 352.00 352.00 352.00 0.5K
16:14 352.20 352.20 352.00 352.00 0.4K
16:15 352.00 352.20 352.00 352.20 0.3K
16:16 352.20 352.20 352.20 352.20 0.0K
16:17 352.20 352.20 351.80 351.80 5.4K
16:18 351.60 351.80 351.20 351.60 1.6K
16:19 351.20 351.20 350.80 350.80 0.7K
16:20 351.40 351.40 351.00 351.20 1.4K
16:21 350.80 351.00 350.80 350.80 1.2K
16:22 351.20 351.20 351.20 351.20 0.2K
16:24 351.00 351.00 350.80 350.80 0.1K
16:25 351.00 351.00 351.00 351.00 0.6K
16:27 350.60 351.20 350.60 351.20 1.1K
16:28 350.80 350.80 350.80 350.80 0.7K
16:29 350.80 351.20 350.80 351.20 0.6K
16:30 351.00 351.00 350.80 350.80 0.1K
16:31 351.00 351.00 351.00 351.00 0.3K
16:32 351.20 351.20 351.20 351.20 0.0K
16:34 351.40 351.40 351.20 351.20 0.1K
16:36 351.40 351.40 351.40 351.40 0.1K
16:39 351.40 351.40 351.40 351.40 0.1K
16:41 351.00 351.00 351.00 351.00 0.7K
16:42 351.20 351.20 350.80 350.80 0.8K
16:44 350.80 351.00 350.80 351.00 0.8K
16:46 351.20 351.40 351.20 351.40 0.4K
16:47 351.00 351.00 351.00 351.00 2.0K
16:48 351.20 351.20 351.20 351.20 1.0K
16:49 351.20 351.20 351.20 351.20 0.0K
16:51 351.20 351.20 351.20 351.20 0.0K
16:52 351.40 351.40 351.40 351.40 0.6K
16:53 351.60 351.60 351.60 351.60 0.2K
16:56 351.60 351.60 351.20 351.60 4.2K
16:57 352.00 352.00 352.00 352.00 0.7K
17:00 351.80 351.80 351.60 351.60 1.0K
17:01 351.60 351.60 351.60 351.60 0.4K
17:02 351.40 351.60 351.40 351.60 0.9K
17:03 351.60 351.80 351.60 351.80 0.4K
17:04 351.60 351.80 351.60 351.80 0.7K
17:05 351.60 351.60 351.40 351.40 1.2K
17:06 351.60 351.60 351.60 351.60 0.7K
17:07 351.60 351.80 351.60 351.80 0.7K
17:09 352.00 352.00 352.00 352.00 0.4K
17:12 352.00 352.00 352.00 352.00 1.2K
17:13 352.00 352.00 352.00 352.00 0.3K
17:14 351.80 351.80 351.40 351.40 1.4K
17:15 351.40 351.60 351.40 351.60 0.2K
17:16 351.40 351.40 351.40 351.40 1.1K
17:18 351.40 351.40 351.00 351.00 0.4K
17:19 351.00 351.00 351.00 351.00 0.6K
17:20 351.00 351.00 351.00 351.00 0.1K
17:21 351.00 351.00 351.00 351.00 0.8K
17:23 350.80 350.80 350.80 350.80 0.0K
17:24 351.00 351.00 351.00 351.00 2.3K
17:29 350.80 350.80 350.80 350.80 0.0K
17:30 350.80 350.80 350.80 350.80 191.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음