Addtech (ADDTb)

ADDTb
🏛️ 스웨덴 →
307.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 313.60 314.00 313.60 314.00 2.6K
09:01 314.20 316.00 314.20 316.00 4.2K
09:02 315.80 316.60 315.80 316.60 1.1K
09:03 316.80 317.00 316.60 316.60 0.2K
09:04 317.00 317.00 316.80 316.80 0.2K
09:05 316.40 316.60 316.40 316.60 0.1K
09:06 316.60 316.60 316.60 316.60 0.1K
09:07 316.20 316.20 316.00 316.00 0.1K
09:08 316.00 316.00 316.00 316.00 0.1K
09:09 316.00 316.00 315.40 315.40 0.3K
09:10 315.60 316.20 315.60 316.20 0.3K
09:11 316.40 316.40 315.40 315.40 1.8K
09:12 316.60 317.20 316.40 316.40 2.3K
09:14 316.00 316.00 316.00 316.00 0.1K
09:15 316.00 316.00 316.00 316.00 0.2K
09:16 315.60 316.20 315.60 316.20 1.1K
09:17 315.80 315.80 315.80 315.80 0.2K
09:18 315.60 315.60 315.20 315.20 0.2K
09:19 315.20 315.20 315.20 315.20 0.0K
09:20 315.00 315.20 314.80 314.80 0.8K
09:21 314.60 314.60 314.60 314.60 0.5K
09:22 314.40 314.40 314.40 314.40 0.0K
09:23 314.40 314.40 314.40 314.40 0.0K
09:24 314.20 314.20 314.20 314.20 0.2K
09:25 314.00 314.00 313.80 313.80 0.1K
09:26 313.60 313.60 313.60 313.60 0.1K
09:27 314.00 314.00 313.60 313.60 0.2K
09:29 314.00 314.00 314.00 314.00 0.0K
09:30 314.00 314.00 314.00 314.00 0.5K
09:31 314.00 314.00 314.00 314.00 0.2K
09:32 313.80 313.80 313.80 313.80 0.3K
09:33 313.80 313.80 313.60 313.60 0.2K
09:40 313.40 313.60 313.40 313.40 2.1K
09:41 313.20 313.20 313.20 313.20 0.1K
09:42 313.40 313.40 313.40 313.40 0.0K
09:45 312.80 312.80 312.80 312.80 0.1K
09:46 313.20 313.20 313.20 313.20 0.5K
09:47 313.40 313.40 313.40 313.40 0.0K
09:48 313.40 313.40 313.40 313.40 0.4K
09:49 313.40 313.40 313.40 313.40 0.0K
09:50 313.60 313.60 313.60 313.60 0.6K
09:51 313.80 313.80 313.80 313.80 0.0K
09:52 313.80 314.00 313.80 313.80 0.2K
09:53 313.80 313.80 313.40 313.40 0.6K
09:55 314.20 314.20 314.20 314.20 0.0K
09:59 314.20 314.20 314.20 314.20 0.5K
10:01 314.00 314.00 313.80 313.80 0.8K
10:02 314.00 314.00 313.60 313.60 0.3K
10:04 314.20 314.20 314.20 314.20 0.1K
10:05 314.40 314.80 314.40 314.80 0.8K
10:06 315.20 315.20 315.00 315.00 0.3K
10:07 315.00 315.00 315.00 315.00 42.3K
10:11 315.40 315.40 315.00 315.00 0.5K
10:12 315.20 315.40 315.20 315.40 0.3K
10:16 315.20 315.40 315.20 315.40 0.1K
10:18 315.60 315.60 315.60 315.60 0.1K
10:20 315.40 315.40 315.40 315.40 0.0K
10:21 315.20 315.20 315.20 315.20 65.0K
10:24 315.40 315.40 315.40 315.40 0.0K
10:25 315.60 315.60 315.60 315.60 0.2K
10:27 315.80 315.80 315.60 315.60 0.2K
10:28 315.80 315.80 315.60 315.60 0.0K
10:29 315.80 316.20 315.80 316.20 0.5K
10:30 316.20 316.20 316.20 316.20 0.2K
10:31 316.20 316.20 316.20 316.20 0.0K
10:32 316.40 316.40 316.40 316.40 0.0K
10:35 316.00 316.00 315.80 315.80 0.9K
10:36 316.00 316.00 316.00 316.00 0.1K
10:39 316.00 316.00 316.00 316.00 0.3K
10:40 316.20 316.20 316.20 316.20 0.1K
10:43 316.60 316.60 316.40 316.40 0.8K
10:46 316.60 316.60 316.40 316.40 0.4K
10:47 316.40 316.40 316.40 316.40 0.1K
10:48 316.60 316.60 316.60 316.60 0.0K
10:49 316.60 317.00 316.60 317.00 0.3K
10:50 317.00 317.00 316.80 316.80 95.3K
10:51 316.60 316.60 316.60 316.60 0.3K
10:52 316.60 316.60 316.60 316.60 0.3K
10:53 316.60 316.60 316.60 316.60 0.1K
10:57 316.80 316.80 316.80 316.80 0.2K
10:59 317.00 317.00 317.00 317.00 0.1K
11:01 317.00 317.00 317.00 317.00 0.5K
11:02 317.00 317.00 317.00 317.00 0.4K
11:03 317.60 317.60 317.60 317.60 0.6K
11:04 317.40 317.40 317.40 317.40 1.2K
11:06 317.60 317.60 317.60 317.60 0.7K
11:08 317.60 317.60 317.60 317.60 0.1K
11:09 317.40 317.40 317.40 317.40 0.2K
11:12 317.00 317.00 316.80 316.80 0.3K
11:13 316.60 316.60 316.60 316.60 0.0K
11:14 316.40 316.40 316.40 316.40 0.1K
11:16 316.20 316.20 316.20 316.20 0.1K
11:17 316.10 316.10 316.10 316.10 16.0K
11:19 316.00 316.00 316.00 316.00 0.2K
11:21 316.20 316.40 316.20 316.40 0.6K
11:22 316.00 316.00 316.00 316.00 1.0K
11:23 316.00 316.00 316.00 316.00 0.0K
11:25 316.20 316.40 316.20 316.40 0.3K
11:28 316.60 316.60 316.60 316.60 0.1K
11:30 316.40 316.40 316.40 316.40 0.3K
11:31 316.60 316.60 316.60 316.60 0.0K
11:36 316.60 316.60 316.60 316.60 0.2K
11:37 316.60 316.60 316.60 316.60 18.7K
11:38 316.40 316.40 316.40 316.40 0.0K
11:39 316.60 316.80 316.40 316.80 0.7K
11:40 317.00 317.20 317.00 317.20 0.1K
11:41 317.20 317.20 317.00 317.00 0.5K
11:42 317.20 317.20 317.20 317.20 0.2K
11:43 317.20 317.20 317.00 317.00 0.4K
11:46 317.20 317.20 317.00 317.00 0.7K
11:47 317.00 317.00 317.00 317.00 0.5K
11:49 316.80 316.80 316.80 316.80 0.2K
11:53 317.40 317.40 317.20 317.20 0.5K
11:57 317.00 317.00 317.00 317.00 0.1K
11:58 317.00 317.00 317.00 317.00 0.8K
12:04 316.80 316.80 316.80 316.80 0.7K
12:07 316.80 316.80 316.80 316.80 0.2K
12:09 317.20 317.20 317.20 317.20 0.5K
12:10 317.40 317.40 317.40 317.40 0.1K
12:16 317.00 317.00 317.00 317.00 0.0K
12:17 317.40 317.80 317.40 317.80 0.1K
12:19 317.80 317.80 317.80 317.80 0.0K
12:22 317.40 317.40 317.40 317.40 0.8K
12:26 317.60 317.60 317.60 317.60 0.6K
12:27 317.40 317.60 317.40 317.60 0.3K
12:32 317.80 317.80 317.80 317.80 0.1K
12:35 317.80 317.80 317.80 317.80 7.6K
12:36 318.20 318.20 318.20 318.20 0.0K
12:37 318.00 318.00 318.00 318.00 1.0K
12:43 318.20 318.20 318.20 318.20 0.0K
12:47 318.20 318.20 318.20 318.20 0.1K
12:48 318.00 318.00 318.00 318.00 0.1K
12:49 318.00 318.00 318.00 318.00 0.2K
12:52 318.00 318.00 318.00 318.00 0.4K
12:53 318.20 318.20 318.20 318.20 0.0K
12:54 318.10 318.10 318.10 318.10 16.0K
12:56 318.20 318.20 318.20 318.20 0.0K
12:59 318.20 318.20 318.20 318.20 0.6K
13:03 318.40 318.40 318.40 318.40 0.0K
13:08 317.80 317.80 317.80 317.80 2.0K
13:10 317.80 317.80 317.80 317.80 0.8K
13:11 318.00 318.00 318.00 318.00 0.0K
13:14 318.00 318.00 318.00 318.00 0.4K
13:15 318.00 318.00 318.00 318.00 0.2K
13:18 318.20 318.40 318.20 318.40 0.2K
13:21 318.40 318.40 318.40 318.40 0.2K
13:25 318.20 318.20 318.20 318.20 0.6K
13:26 318.00 318.00 318.00 318.00 0.2K
13:28 318.00 318.00 318.00 318.00 0.0K
13:29 318.20 318.20 318.20 318.20 0.0K
13:30 318.00 318.00 318.00 318.00 0.2K
13:31 318.00 318.00 318.00 318.00 0.0K
13:35 318.00 318.20 318.00 318.20 0.1K
13:37 318.20 318.20 318.20 318.20 0.1K
13:39 318.20 318.20 318.00 318.00 1.2K
13:41 317.80 317.80 317.80 317.80 0.1K
13:46 317.80 317.80 317.80 317.80 0.0K
13:49 317.80 317.80 317.60 317.60 0.2K
13:52 318.00 318.00 318.00 318.00 0.3K
13:53 318.00 318.00 318.00 318.00 0.0K
13:54 318.00 318.00 318.00 318.00 0.1K
13:56 317.80 317.80 317.40 317.40 0.7K
13:57 317.50 317.50 317.50 317.50 34.0K
14:00 317.60 317.60 317.60 317.60 0.0K
14:01 317.60 317.60 317.40 317.40 0.0K
14:04 317.60 317.60 317.60 317.60 0.0K
14:05 317.80 317.80 317.80 317.80 0.3K
14:06 317.80 318.00 317.80 318.00 0.0K
14:07 317.60 317.60 317.60 317.60 0.5K
14:08 317.80 317.80 317.80 317.80 0.1K
14:09 317.80 317.80 317.80 317.80 0.0K
14:10 318.00 318.00 318.00 318.00 0.3K
14:11 318.20 318.20 318.20 318.20 0.0K
14:12 318.00 318.00 318.00 318.00 0.5K
14:14 318.40 318.40 318.40 318.40 0.4K
14:15 318.00 318.00 318.00 318.00 0.4K
14:16 318.00 318.20 318.00 318.20 0.4K
14:17 318.20 318.20 318.00 318.00 0.9K
14:19 318.40 319.20 318.40 319.00 1.9K
14:26 318.60 318.60 318.60 318.60 1.2K
14:28 318.80 318.80 318.80 318.80 0.1K
14:30 319.00 319.00 319.00 319.00 0.0K
14:31 319.00 319.00 319.00 319.00 0.5K
14:32 318.80 318.80 318.60 318.60 0.6K
14:33 318.40 318.40 318.40 318.40 0.0K
14:35 318.60 318.60 318.60 318.60 0.0K
14:41 318.20 318.20 318.20 318.20 0.2K
14:42 318.00 318.00 318.00 318.00 0.0K
14:46 317.80 317.80 317.80 317.80 0.2K
14:51 317.80 317.80 317.80 317.80 0.1K
14:52 317.60 317.60 317.60 317.60 0.1K
14:53 317.80 317.80 317.80 317.80 0.0K
14:54 317.60 317.60 317.60 317.60 0.2K
14:56 317.80 317.80 317.80 317.80 0.1K
15:06 317.40 317.40 317.40 317.40 0.3K
15:08 317.20 317.20 317.20 317.20 0.2K
15:09 317.40 317.40 317.40 317.40 0.0K
15:10 317.20 317.20 317.20 317.20 0.3K
15:11 317.00 317.00 317.00 317.00 0.2K
15:13 316.80 316.80 316.80 316.80 0.0K
15:14 316.60 316.60 316.60 316.60 0.2K
15:15 316.40 316.40 316.40 316.40 0.2K
15:18 316.60 316.60 316.20 316.20 0.0K
15:24 316.40 316.40 316.40 316.40 0.3K
15:25 316.40 316.40 316.40 316.40 0.0K
15:26 316.40 316.40 316.40 316.40 0.7K
15:30 316.20 316.40 316.20 316.40 0.6K
15:32 316.80 316.80 316.80 316.80 1.0K
15:34 316.60 316.60 316.60 316.60 0.3K
15:35 316.40 316.40 316.40 316.40 0.1K
15:38 315.80 315.80 315.80 315.80 0.0K
15:40 315.80 315.80 315.80 315.80 0.3K
15:41 316.00 316.00 316.00 316.00 0.5K
15:44 316.00 316.00 316.00 316.00 0.2K
15:45 315.80 316.20 315.80 316.20 0.2K
15:46 316.20 316.20 316.20 316.20 0.4K
15:49 316.20 316.40 316.20 316.40 0.5K
15:50 316.20 316.20 316.20 316.20 0.3K
15:52 316.40 316.40 316.40 316.40 0.3K
15:53 316.20 316.60 316.20 316.60 0.8K
15:54 316.60 316.80 316.60 316.80 0.3K
15:55 316.80 317.20 316.80 317.00 0.9K
15:56 317.20 317.40 317.20 317.40 0.6K
15:57 317.60 317.80 317.40 317.40 1.1K
15:58 317.80 317.80 317.60 317.60 0.7K
15:59 317.40 317.60 317.40 317.60 5.3K
16:00 318.20 318.40 318.00 318.00 0.5K
16:01 318.20 318.20 318.00 318.00 1.0K
16:03 317.80 317.80 317.80 317.80 0.0K
16:05 317.60 317.60 317.60 317.60 0.3K
16:06 317.60 317.60 317.20 317.20 1.1K
16:07 317.00 317.00 317.00 317.00 0.0K
16:09 317.00 317.40 317.00 317.40 0.3K
16:10 317.20 317.20 317.20 317.20 0.1K
16:11 317.00 317.00 317.00 317.00 0.2K
16:12 317.40 317.40 317.20 317.20 6.0K
16:13 317.40 317.40 317.40 317.40 0.0K
16:15 317.40 317.40 317.40 317.40 0.1K
16:17 317.60 317.60 317.60 317.60 0.1K
16:18 317.80 317.80 317.80 317.80 0.6K
16:19 318.00 318.00 318.00 318.00 0.2K
16:21 318.20 318.20 318.20 318.20 0.0K
16:22 318.00 318.00 318.00 318.00 0.1K
16:23 318.00 318.20 318.00 318.20 0.1K
16:25 318.00 318.00 318.00 318.00 0.1K
16:26 318.00 318.20 318.00 318.20 0.4K
16:27 318.00 318.00 318.00 318.00 0.2K
16:28 318.00 318.00 318.00 318.00 0.1K
16:30 318.00 318.00 317.80 317.80 0.8K
16:31 318.00 318.00 318.00 318.00 0.1K
16:32 318.20 318.20 318.20 318.20 0.0K
16:34 318.00 318.00 317.80 317.80 0.5K
16:35 317.80 317.80 317.80 317.80 0.3K
16:36 318.00 318.00 318.00 318.00 0.0K
16:37 318.00 318.00 318.00 318.00 0.9K
16:39 318.20 318.20 318.00 318.00 0.0K
16:40 318.00 318.00 318.00 318.00 0.1K
16:41 318.40 318.40 318.40 318.40 1.3K
16:42 319.00 319.40 319.00 319.40 0.7K
16:44 319.60 319.80 319.60 319.80 0.1K
16:45 319.80 319.80 319.20 319.20 3.2K
16:46 319.00 319.00 319.00 319.00 0.2K
16:50 318.60 318.60 318.60 318.60 0.8K
16:51 318.20 318.20 318.20 318.20 0.6K
16:52 318.60 318.60 318.20 318.60 3.1K
16:53 318.20 318.80 318.00 318.60 3.9K
16:55 318.80 318.80 318.40 318.80 3.4K
16:56 318.40 318.80 318.40 318.80 1.5K
16:57 318.40 318.40 318.40 318.40 1.1K
17:00 319.20 319.20 318.80 318.80 0.4K
17:01 318.80 318.80 318.40 318.40 2.1K
17:02 318.80 318.80 318.80 318.80 0.0K
17:03 318.80 319.40 318.80 319.00 3.9K
17:05 319.60 319.60 319.40 319.40 0.3K
17:07 319.60 319.60 319.60 319.60 0.4K
17:10 319.80 320.00 319.80 320.00 0.3K
17:11 319.80 319.80 319.80 319.80 0.3K
17:12 319.80 320.00 319.80 320.00 0.6K
17:13 320.00 320.00 320.00 320.00 0.3K
17:14 320.20 320.20 320.20 320.20 0.9K
17:15 320.60 320.60 320.60 320.60 0.1K
17:16 320.60 320.60 320.60 320.60 0.0K
17:18 320.60 320.60 320.60 320.60 0.0K
17:20 320.60 320.80 320.60 320.80 3.9K
17:21 320.80 320.80 320.80 320.80 0.1K
17:22 321.00 321.00 321.00 321.00 0.4K
17:23 320.80 320.80 320.80 320.80 0.6K
17:24 321.00 321.00 320.80 321.00 0.5K
17:30 320.40 320.40 320.40 320.40 179.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음