Addtech (ADDTb)

ADDTb
🏛️ 스웨덴 →
306.80
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 352.60 353.00 352.20 352.20 3.5K
09:01 351.60 351.60 351.40 351.60 0.4K
09:02 351.60 351.80 351.40 351.80 0.4K
09:03 351.80 351.80 351.00 351.00 0.4K
09:04 351.40 351.80 351.40 351.60 0.8K
09:05 351.60 352.00 351.40 352.00 0.2K
09:07 352.00 352.20 352.00 352.20 0.6K
09:09 352.40 352.40 352.40 352.40 0.0K
09:10 352.60 352.60 352.60 352.60 0.0K
09:11 352.60 352.60 352.60 352.60 0.5K
09:12 352.80 353.80 352.80 353.80 0.6K
09:13 353.80 353.80 353.80 353.80 0.0K
09:14 353.80 353.80 352.60 352.60 1.1K
09:15 352.80 353.00 352.60 352.60 0.1K
09:17 352.60 352.60 352.40 352.40 1.0K
09:18 352.80 352.80 352.80 352.80 0.0K
09:21 352.20 352.20 352.20 352.20 1.3K
09:24 352.40 352.60 352.40 352.60 0.1K
09:25 352.80 352.80 352.80 352.80 0.4K
09:28 353.00 353.00 352.60 352.60 0.3K
09:29 352.80 352.80 352.00 352.60 1.2K
09:31 353.00 353.00 353.00 353.00 0.2K
09:32 352.80 352.80 352.80 352.80 1.1K
09:33 353.00 353.00 353.00 353.00 0.4K
09:35 353.00 353.00 353.00 353.00 0.1K
09:36 353.40 353.40 353.20 353.20 0.1K
09:37 352.80 352.80 352.60 352.60 1.1K
09:39 352.80 352.80 352.80 352.80 0.0K
09:43 353.00 353.20 353.00 353.20 0.3K
09:44 353.40 353.40 353.40 353.40 0.1K
09:45 353.40 353.40 353.20 353.20 0.2K
09:46 353.40 353.40 353.20 353.20 10.9K
09:47 353.00 353.20 353.00 353.20 0.1K
09:48 353.40 353.40 353.20 353.20 1.1K
09:51 353.40 353.40 353.40 353.40 0.2K
09:53 353.20 353.20 353.20 353.20 0.5K
09:54 353.40 353.60 353.20 353.60 0.8K
09:55 353.60 353.60 353.40 353.40 0.2K
09:56 353.60 353.60 353.40 353.40 0.4K
09:58 353.20 353.20 353.20 353.20 0.5K
10:03 353.20 353.40 353.20 353.40 0.5K
10:04 353.60 353.60 353.60 353.60 0.1K
10:07 353.20 353.20 353.20 353.20 0.5K
10:08 353.20 353.20 353.20 353.20 0.0K
10:10 353.20 353.20 353.20 353.20 0.3K
10:11 353.20 353.20 353.00 353.00 1.4K
10:14 352.80 352.80 352.80 352.80 0.0K
10:18 352.40 352.60 352.40 352.60 0.7K
10:19 352.60 352.60 352.60 352.60 0.5K
10:22 352.80 352.80 352.60 352.60 0.3K
10:24 352.40 352.40 352.40 352.40 1.1K
10:28 352.20 352.20 352.20 352.20 0.6K
10:29 352.80 352.80 352.80 352.80 0.6K
10:30 353.40 353.40 353.40 353.40 0.0K
10:31 353.60 354.00 353.60 354.00 1.3K
10:32 354.00 354.00 353.20 353.20 0.8K
10:33 353.20 353.20 353.20 353.20 0.0K
10:35 353.20 353.20 353.20 353.20 0.2K
10:36 353.20 353.20 353.20 353.20 0.3K
10:39 353.00 353.00 353.00 353.00 0.3K
10:41 353.00 353.20 353.00 353.20 0.3K
10:43 353.20 353.20 353.20 353.20 0.1K
10:45 353.20 353.20 353.20 353.20 0.3K
10:47 352.60 352.60 352.60 352.60 1.5K
10:48 352.40 352.40 352.40 352.40 0.0K
10:49 352.20 352.20 352.20 352.20 0.3K
10:50 352.60 352.60 352.60 352.60 0.5K
10:52 352.80 352.80 352.80 352.80 0.0K
10:53 353.00 353.00 353.00 353.00 0.1K
10:55 353.20 353.20 353.00 353.00 1.1K
10:57 352.80 353.20 352.80 353.20 0.0K
11:00 353.20 353.20 353.20 353.20 0.3K
11:01 353.00 353.00 353.00 353.00 0.6K
11:06 352.80 353.00 352.80 353.00 0.8K
11:07 353.20 353.20 353.20 353.20 0.3K
11:08 353.20 353.20 353.20 353.20 0.1K
11:09 353.00 353.00 353.00 353.00 1.2K
11:13 353.40 353.40 353.40 353.40 0.0K
11:14 353.80 353.80 353.80 353.80 0.0K
11:16 354.20 354.20 354.20 354.20 0.0K
11:17 354.40 354.40 354.40 354.40 0.2K
11:19 355.00 355.00 355.00 355.00 0.1K
11:20 354.80 354.80 354.80 354.80 0.2K
11:24 354.80 355.40 354.60 355.20 1.9K
11:25 355.60 355.60 355.40 355.40 0.5K
11:26 355.40 355.40 355.00 355.00 1.0K
11:27 355.20 355.20 355.20 355.20 0.4K
11:29 355.00 355.00 354.80 354.80 0.3K
11:31 354.60 354.60 354.60 354.60 0.4K
11:33 354.80 354.80 354.80 354.80 0.0K
11:36 355.40 355.40 355.40 355.40 0.0K
11:37 355.60 355.60 355.40 355.40 0.9K
11:38 355.60 355.60 355.60 355.60 0.9K
11:41 355.60 355.60 355.60 355.60 0.3K
11:45 355.40 355.40 355.00 355.00 0.4K
11:46 355.20 355.20 355.20 355.20 0.0K
11:49 355.40 355.40 355.40 355.40 0.1K
11:52 355.40 355.40 355.40 355.40 0.7K
11:53 355.40 355.40 355.40 355.40 0.1K
11:57 355.40 355.40 355.00 355.20 0.8K
12:01 355.00 355.00 355.00 355.00 0.2K
12:03 355.00 355.00 354.80 354.80 0.4K
12:04 354.00 354.00 354.00 354.00 2.7K
12:06 353.80 353.80 353.80 353.80 0.4K
12:08 353.80 353.80 353.80 353.80 0.2K
12:09 354.00 354.00 354.00 354.00 0.1K
12:11 354.20 354.20 354.20 354.20 1.9K
12:17 354.00 354.20 354.00 354.20 0.2K
12:19 354.40 354.40 354.00 354.00 0.5K
12:21 353.40 353.40 353.40 353.40 0.2K
12:22 353.40 353.40 353.40 353.40 0.1K
12:26 353.60 353.60 353.60 353.60 0.2K
12:28 353.80 353.80 353.20 353.20 1.1K
12:33 353.00 353.00 353.00 353.00 0.0K
12:35 352.80 352.80 352.80 352.80 1.1K
12:37 352.80 352.80 352.80 352.80 0.3K
12:38 352.80 352.80 352.60 352.60 0.1K
12:39 353.00 353.00 353.00 353.00 0.0K
12:43 353.00 353.00 353.00 353.00 0.2K
12:44 353.00 353.00 353.00 353.00 0.3K
12:46 353.20 353.20 353.20 353.20 0.2K
12:47 353.40 353.40 353.40 353.40 1.5K
12:48 353.40 353.40 352.80 352.80 1.0K
12:49 353.40 353.40 353.00 353.00 0.4K
12:52 353.20 353.20 353.20 353.20 0.0K
12:53 353.40 353.40 353.20 353.20 1.2K
12:54 353.00 353.00 353.00 353.00 0.1K
12:55 353.00 353.00 353.00 353.00 0.1K
12:56 353.20 353.20 353.20 353.20 0.4K
12:57 353.20 353.20 353.20 353.20 0.2K
12:58 353.00 353.00 353.00 353.00 0.0K
13:02 353.40 353.40 353.40 353.40 0.3K
13:04 353.60 353.60 353.60 353.60 0.5K
13:05 353.20 353.20 353.20 353.20 0.8K
13:07 353.40 353.40 353.40 353.40 1.0K
13:08 353.40 353.40 353.40 353.40 3.3K
13:11 353.60 353.60 353.40 353.40 0.3K
13:12 353.60 353.60 353.60 353.60 0.1K
13:14 353.60 353.60 353.60 353.60 0.2K
13:15 353.80 354.00 353.80 354.00 0.0K
13:18 353.80 353.80 353.60 353.60 0.5K
13:21 354.00 354.00 354.00 354.00 0.6K
13:25 354.40 354.40 354.40 354.40 0.3K
13:26 354.60 354.60 354.60 354.60 0.0K
13:28 354.60 354.80 354.60 354.80 0.3K
13:29 354.60 354.60 354.60 354.60 0.8K
13:34 355.00 355.00 355.00 355.00 0.3K
13:36 355.00 355.00 355.00 355.00 0.1K
13:37 355.20 355.20 355.20 355.20 0.3K
13:39 355.20 355.20 355.20 355.20 0.1K
13:40 354.80 354.80 354.80 354.80 1.4K
13:42 355.00 355.00 355.00 355.00 0.0K
13:44 355.20 355.20 354.80 354.80 0.7K
13:45 354.60 354.60 354.20 354.20 2.0K
13:46 354.00 354.00 354.00 354.00 0.3K
13:48 353.80 353.80 353.40 353.40 0.5K
13:51 353.20 353.20 353.00 353.00 0.6K
13:52 352.80 352.80 352.40 352.40 1.0K
13:54 352.40 352.40 352.20 352.20 0.3K
13:55 352.20 352.20 352.20 352.20 0.1K
13:56 352.00 352.00 352.00 352.00 0.0K
13:57 352.40 352.40 352.20 352.40 4.2K
13:58 352.20 352.20 351.80 352.00 4.5K
13:59 351.80 351.80 351.80 351.80 0.2K
14:00 351.00 351.00 351.00 351.00 6.5K
14:02 351.20 351.20 350.40 350.40 1.3K
14:03 350.00 350.00 349.00 349.00 2.5K
14:04 349.20 349.40 349.20 349.40 0.4K
14:05 349.60 349.60 349.60 349.60 0.6K
14:06 349.80 349.80 349.60 349.60 0.2K
14:07 349.40 349.40 349.20 349.20 1.6K
14:08 349.00 349.00 349.00 349.00 0.1K
14:09 349.00 349.40 349.00 349.40 0.3K
14:10 349.40 349.40 349.20 349.20 1.1K
14:11 349.40 349.40 349.00 349.00 1.4K
14:13 349.00 349.00 348.80 348.80 0.4K
14:14 349.20 349.20 349.00 349.00 0.0K
14:16 349.20 349.20 348.00 348.00 2.7K
14:17 348.40 348.40 348.20 348.20 0.2K
14:20 348.40 349.00 348.40 349.00 1.5K
14:21 349.20 349.20 349.20 349.20 0.4K
14:22 349.20 349.20 349.00 349.00 0.3K
14:25 349.40 349.40 349.20 349.20 2.3K
14:26 349.60 349.60 349.60 349.60 0.0K
14:27 349.40 349.40 349.40 349.40 0.3K
14:28 349.40 349.40 349.40 349.40 0.1K
14:29 349.80 349.80 349.20 349.40 1.4K
14:30 349.20 349.20 349.20 349.20 0.2K
14:31 349.00 349.00 349.00 349.00 0.2K
14:32 349.40 349.40 349.40 349.40 0.0K
14:33 349.20 349.20 349.20 349.20 0.1K
14:34 349.20 349.20 349.20 349.20 0.3K
14:35 349.20 349.20 349.20 349.20 0.5K
14:36 349.20 349.20 349.20 349.20 0.4K
14:37 349.20 349.40 349.20 349.40 1.7K
14:39 349.20 349.20 349.20 349.20 0.2K
14:42 349.20 349.40 349.20 349.20 2.8K
14:46 349.20 349.20 349.20 349.20 0.6K
14:47 349.00 349.00 348.20 348.20 2.6K
14:48 348.60 348.60 348.60 348.60 0.5K
14:52 348.60 348.60 348.60 348.60 0.1K
14:53 348.60 348.60 348.60 348.60 0.2K
14:55 348.40 348.40 348.40 348.40 0.0K
14:57 348.40 348.80 348.40 348.80 1.5K
14:58 348.80 348.80 348.60 348.60 1.4K
14:59 348.40 348.60 348.40 348.60 0.6K
15:01 348.60 348.60 348.00 348.00 0.6K
15:02 348.40 348.40 348.00 348.20 2.6K
15:03 348.00 348.00 347.60 347.60 0.5K
15:04 347.80 347.80 347.60 347.80 0.4K
15:06 347.60 347.60 347.60 347.60 0.0K
15:07 348.00 348.00 348.00 348.00 0.8K
15:08 348.20 348.20 348.20 348.20 0.2K
15:09 348.20 348.20 348.20 348.20 0.3K
15:10 348.60 348.60 348.20 348.20 0.9K
15:12 348.40 348.40 348.40 348.40 0.3K
15:13 348.60 348.60 348.40 348.60 1.2K
15:16 348.20 348.40 348.20 348.20 2.0K
15:19 348.40 348.40 348.00 348.00 1.4K
15:22 348.60 348.60 348.20 348.20 2.4K
15:23 348.00 348.00 347.40 347.40 1.3K
15:26 347.80 347.80 347.80 347.80 0.2K
15:27 347.00 347.00 346.80 347.00 4.6K
15:28 347.00 347.00 346.80 347.00 5.4K
15:30 347.00 347.00 347.00 347.00 0.4K
15:31 347.00 347.60 346.80 347.60 7.0K
15:33 347.40 347.60 347.40 347.60 0.3K
15:37 347.60 347.80 347.60 347.60 1.8K
15:38 347.60 347.80 347.60 347.60 0.2K
15:39 347.60 347.60 347.60 347.60 0.0K
15:40 347.80 347.80 347.80 347.80 0.4K
15:41 348.00 348.00 347.80 347.80 0.1K
15:43 347.60 347.60 347.20 347.20 1.1K
15:47 347.60 347.60 347.60 347.60 1.2K
15:48 347.40 347.40 347.20 347.20 1.1K
15:49 347.20 347.20 347.20 347.20 0.7K
15:51 347.00 347.00 347.00 347.00 1.0K
15:54 347.60 348.60 347.60 348.40 2.0K
15:55 348.60 348.60 348.00 348.00 0.8K
15:56 347.80 348.20 347.80 348.20 1.1K
15:58 347.80 347.80 347.80 347.80 0.9K
15:59 347.60 347.60 347.20 347.40 1.0K
16:00 347.40 348.40 347.40 348.40 3.6K
16:01 348.40 349.00 348.40 348.60 1.4K
16:02 348.60 348.80 348.60 348.60 1.3K
16:04 348.40 348.40 348.00 348.00 1.1K
16:05 348.20 348.40 348.20 348.40 0.9K
16:06 348.40 348.60 348.40 348.60 0.3K
16:08 348.80 348.80 348.20 348.20 0.9K
16:09 348.40 348.40 348.40 348.40 0.2K
16:11 348.20 348.20 348.20 348.20 0.6K
16:12 348.20 348.20 348.20 348.20 0.5K
16:13 348.20 348.20 348.00 348.00 1.0K
16:16 348.00 348.20 348.00 348.20 1.8K
16:17 348.00 348.00 348.00 348.00 0.7K
16:18 347.80 347.80 347.80 347.80 0.5K
16:21 347.80 347.80 347.80 347.80 0.0K
16:22 347.80 347.80 347.60 347.60 0.1K
16:23 347.60 347.60 347.40 347.60 2.6K
16:25 347.80 347.80 347.80 347.80 1.0K
16:27 348.00 348.00 348.00 348.00 1.5K
16:30 348.20 348.20 348.20 348.20 0.9K
16:31 348.00 348.00 348.00 348.00 0.7K
16:32 347.80 348.00 347.80 348.00 0.6K
16:33 348.00 348.00 347.80 347.80 1.2K
16:34 347.80 347.80 347.80 347.80 0.0K
16:35 347.80 347.80 347.80 347.80 0.3K
16:36 347.60 347.60 347.60 347.60 0.0K
16:37 347.80 347.80 347.80 347.80 0.2K
16:38 347.80 347.80 347.80 347.80 0.1K
16:39 348.00 348.00 347.80 347.80 0.1K
16:40 348.00 348.00 348.00 348.00 1.2K
16:41 348.00 348.00 348.00 348.00 0.3K
16:42 348.00 348.00 348.00 348.00 0.6K
16:43 348.00 348.00 348.00 348.00 0.4K
16:44 348.00 348.00 348.00 348.00 0.5K
16:45 348.00 348.00 348.00 348.00 0.0K
16:46 348.00 348.00 348.00 348.00 0.2K
16:47 348.20 348.20 348.20 348.20 1.3K
16:48 348.20 348.20 348.00 348.00 0.1K
16:50 348.20 348.20 348.00 348.00 0.8K
16:51 348.00 348.00 348.00 348.00 0.3K
16:53 348.00 348.00 348.00 348.00 0.3K
16:54 348.00 348.20 348.00 348.20 0.3K
16:55 348.20 348.20 348.20 348.20 0.7K
16:56 348.20 348.20 348.20 348.20 0.0K
16:58 348.20 348.20 348.20 348.20 0.3K
17:00 348.20 348.20 348.20 348.20 0.4K
17:01 348.40 348.40 348.20 348.20 2.9K
17:02 348.60 348.60 348.60 348.60 0.4K
17:03 348.60 348.60 348.00 348.00 1.6K
17:04 348.00 348.00 348.00 348.00 0.0K
17:06 348.00 348.00 348.00 348.00 0.5K
17:07 347.80 347.80 347.80 347.80 0.2K
17:08 347.80 348.20 347.80 348.00 2.6K
17:10 348.00 348.00 348.00 348.00 1.4K
17:11 347.60 347.60 347.60 347.60 1.6K
17:12 347.40 347.80 347.40 347.60 2.7K
17:13 347.60 347.80 347.60 347.80 0.5K
17:15 347.80 348.00 347.80 348.00 1.7K
17:16 348.20 348.20 348.00 348.00 1.5K
17:17 348.00 348.00 348.00 348.00 0.0K
17:18 348.00 348.20 348.00 348.20 0.5K
17:19 348.00 348.20 347.80 347.80 0.6K
17:20 348.00 348.20 347.80 348.20 2.3K
17:21 348.00 348.20 348.00 348.20 0.3K
17:22 348.20 348.20 348.20 348.20 0.2K
17:23 348.20 348.20 348.20 348.20 1.7K
17:24 348.20 348.40 348.20 348.40 0.7K
17:30 348.40 348.40 348.40 348.40 194.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음