Addtech (ADDTb)

ADDTb
🏛️ 스웨덴 →
307.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 322.40 322.40 322.00 322.00 1.3K
09:01 322.20 322.20 321.60 321.60 1.1K
09:02 321.60 321.80 320.80 320.80 3.8K
09:03 320.60 320.60 320.60 320.60 0.1K
09:04 321.20 321.20 321.20 321.20 0.0K
09:05 320.40 320.40 320.40 320.40 0.5K
09:06 320.20 320.20 319.80 320.00 0.4K
09:07 319.40 319.40 319.40 319.40 0.1K
09:08 319.80 319.80 319.20 319.60 0.4K
09:09 319.60 319.60 319.40 319.40 0.6K
09:10 319.20 319.80 319.20 319.80 0.4K
09:11 319.60 320.00 319.60 320.00 0.1K
09:12 320.40 320.60 320.40 320.60 0.1K
09:13 320.20 320.40 320.20 320.40 1.5K
09:14 320.20 320.20 320.00 320.00 0.7K
09:15 319.80 320.20 319.80 320.20 0.2K
09:16 320.20 320.60 320.00 320.60 100.2K
09:17 320.60 320.80 320.40 320.80 0.3K
09:18 320.80 320.80 320.40 320.40 0.6K
09:20 320.80 320.80 320.80 320.80 0.3K
09:21 320.60 321.80 320.60 321.40 20.2K
09:22 321.60 321.60 321.60 321.60 0.1K
09:23 321.40 321.40 321.40 321.40 0.0K
09:24 321.40 321.60 321.40 321.40 0.8K
09:25 321.00 321.40 321.00 321.40 0.2K
09:26 321.40 321.40 321.00 321.00 0.1K
09:27 321.00 321.20 321.00 321.20 1.5K
09:28 321.20 321.60 321.20 321.60 0.6K
09:29 321.40 321.40 321.00 321.00 1.1K
09:30 321.00 321.00 321.00 321.00 0.0K
09:31 320.80 320.80 320.80 320.80 0.3K
09:32 320.60 321.00 320.60 320.60 0.4K
09:33 320.40 320.40 320.20 320.20 1.0K
09:34 320.00 320.20 320.00 320.20 0.1K
09:35 320.00 320.60 320.00 320.60 0.5K
09:36 320.60 320.60 320.60 320.60 0.0K
09:37 320.20 320.20 319.80 319.80 0.8K
09:38 319.60 319.60 319.60 319.60 0.1K
09:39 319.40 319.40 319.40 319.40 0.0K
09:40 319.80 320.00 319.80 320.00 0.5K
09:42 320.20 320.20 320.20 320.20 0.4K
09:43 320.00 320.00 320.00 320.00 0.3K
09:44 320.20 320.20 320.20 320.20 0.0K
09:45 319.80 319.80 319.60 319.60 0.1K
09:47 320.00 320.00 320.00 320.00 0.0K
09:49 319.60 319.60 319.60 319.60 0.0K
09:50 319.20 319.20 319.20 319.20 0.1K
09:51 319.20 319.20 319.00 319.20 0.7K
09:53 319.20 319.40 319.00 319.40 0.5K
09:54 319.40 319.40 319.40 319.40 0.1K
09:57 320.00 320.20 320.00 320.20 0.1K
09:58 320.40 320.40 320.40 320.40 0.0K
09:59 320.00 320.00 320.00 320.00 0.0K
10:00 320.20 320.20 320.20 320.20 0.1K
10:01 320.00 320.20 320.00 320.20 1.7K
10:02 320.00 320.40 320.00 320.20 35.1K
10:04 320.00 320.00 320.00 320.00 0.1K
10:05 319.80 319.80 319.80 319.80 0.1K
10:07 320.00 320.40 320.00 320.40 0.2K
10:08 320.60 320.60 320.60 320.60 0.0K
10:11 320.20 320.40 320.20 320.40 0.8K
10:13 319.80 319.80 319.80 319.80 0.1K
10:14 319.60 319.60 319.60 319.60 0.2K
10:15 319.60 319.60 319.60 319.60 0.0K
10:16 320.00 320.00 320.00 320.00 0.3K
10:21 320.20 320.20 320.20 320.20 0.0K
10:23 320.00 320.00 320.00 320.00 100.0K
10:24 320.20 320.20 320.20 320.20 0.0K
10:25 320.00 320.20 320.00 320.20 0.0K
10:27 320.00 320.20 319.80 319.80 25.9K
10:28 319.60 319.60 319.60 319.60 0.1K
10:30 319.60 319.60 319.60 319.60 0.6K
10:31 319.40 319.40 319.40 319.40 0.0K
10:32 319.60 319.60 319.40 319.40 0.2K
10:34 320.00 320.00 320.00 320.00 0.1K
10:35 319.80 320.00 319.80 320.00 0.1K
10:36 320.20 320.20 319.40 319.40 0.5K
10:40 319.60 319.60 319.60 319.60 0.1K
10:41 319.60 319.60 319.60 319.60 0.0K
10:43 319.60 319.60 319.40 319.40 0.1K
10:44 319.80 319.80 319.80 319.80 0.0K
10:45 319.80 319.80 319.80 319.80 0.1K
10:47 319.40 319.40 319.20 319.20 0.5K
10:49 319.20 319.20 319.20 319.20 0.1K
10:50 319.40 319.60 319.40 319.60 2.1K
10:51 319.60 319.60 319.60 319.60 0.0K
10:52 319.60 319.60 319.60 319.60 0.0K
10:56 319.20 319.20 319.20 319.20 0.2K
10:57 319.00 319.00 318.60 318.80 1.4K
11:00 318.80 318.80 318.80 318.80 0.2K
11:03 318.80 318.80 318.80 318.80 0.2K
11:04 319.00 319.00 319.00 319.00 0.0K
11:06 319.00 319.00 319.00 319.00 0.4K
11:07 318.80 318.80 318.60 318.60 1.1K
11:08 318.80 318.80 318.80 318.80 1.0K
11:09 318.80 318.80 318.80 318.80 0.0K
11:10 318.80 318.80 318.80 318.80 0.0K
11:11 318.60 318.60 318.60 318.60 0.6K
11:12 318.60 318.60 318.60 318.60 0.0K
11:13 318.40 318.60 318.40 318.60 0.1K
11:15 318.20 318.60 318.20 318.40 0.2K
11:16 318.60 318.60 318.60 318.60 0.1K
11:17 318.80 318.80 318.80 318.80 0.5K
11:18 319.00 319.00 318.80 318.80 0.2K
11:21 319.00 319.00 319.00 319.00 0.0K
11:22 319.00 319.00 319.00 319.00 0.3K
11:23 319.00 319.00 319.00 319.00 0.1K
11:25 319.00 319.00 319.00 319.00 0.0K
11:26 318.80 318.80 318.60 318.60 0.4K
11:27 318.60 318.60 318.60 318.60 0.1K
11:30 318.60 318.60 318.60 318.60 0.2K
11:34 318.60 318.60 318.60 318.60 0.0K
11:36 318.80 318.80 318.80 318.80 0.0K
11:44 318.40 318.40 318.40 318.40 0.3K
11:49 318.60 318.60 318.60 318.60 0.0K
11:55 318.20 318.40 318.20 318.40 0.1K
11:57 318.20 318.20 318.00 318.00 1.0K
11:58 317.80 318.20 317.80 318.20 0.5K
11:59 318.00 318.20 318.00 318.00 0.4K
12:00 318.20 318.20 318.20 318.20 0.2K
12:10 318.20 318.20 318.20 318.20 0.0K
12:11 318.40 318.40 318.40 318.40 0.0K
12:13 318.00 318.00 317.80 317.80 0.5K
12:15 318.20 318.20 318.20 318.20 0.0K
12:16 317.80 317.80 317.80 317.80 0.2K
12:18 318.00 318.00 318.00 318.00 0.4K
12:23 318.20 318.20 318.20 318.20 0.2K
12:30 318.40 318.40 318.40 318.40 0.2K
12:32 318.60 318.60 318.60 318.60 0.0K
12:33 318.60 318.60 318.60 318.60 0.1K
12:34 318.80 318.80 318.80 318.80 0.0K
12:37 318.40 318.40 318.40 318.40 0.5K
12:38 318.60 318.60 318.60 318.60 0.0K
12:40 318.60 318.60 318.60 318.60 0.1K
12:41 318.80 318.80 318.80 318.80 0.0K
12:42 318.40 318.80 318.40 318.80 0.2K
12:43 318.40 318.40 318.40 318.40 0.0K
12:46 318.60 319.00 318.60 319.00 0.4K
12:50 318.40 318.40 318.40 318.40 0.9K
12:51 318.20 318.20 318.20 318.20 0.1K
12:56 318.60 318.60 318.40 318.40 0.1K
13:02 318.20 318.20 318.20 318.20 0.1K
13:06 318.20 318.20 318.20 318.20 0.1K
13:10 318.20 318.20 318.20 318.20 0.0K
13:11 318.20 318.20 318.20 318.20 0.1K
13:14 318.40 318.60 318.40 318.60 0.3K
13:17 318.60 318.60 318.60 318.60 0.0K
13:18 318.60 318.60 318.60 318.60 0.0K
13:20 318.60 318.60 318.60 318.60 0.2K
13:21 318.40 318.40 318.40 318.40 0.0K
13:22 318.40 318.40 318.40 318.40 0.4K
13:25 319.20 319.20 319.20 319.20 0.2K
13:27 319.00 319.00 319.00 319.00 0.6K
13:28 319.20 319.20 319.20 319.20 0.1K
13:29 319.40 319.40 319.40 319.40 0.4K
13:30 319.00 319.00 319.00 319.00 2.1K
13:32 319.40 319.40 319.40 319.40 1.2K
13:33 319.40 319.60 319.40 319.60 0.7K
13:35 319.00 319.00 319.00 319.00 25.8K
13:36 319.20 319.20 319.20 319.20 0.0K
13:40 318.80 318.80 318.80 318.80 0.7K
13:42 318.60 318.80 318.60 318.80 0.2K
13:49 318.80 318.80 318.80 318.80 0.3K
13:51 319.00 319.00 319.00 319.00 0.4K
13:55 318.80 318.80 318.80 318.80 0.4K
13:56 319.20 319.20 319.20 319.20 0.1K
13:57 319.20 319.20 319.20 319.20 0.1K
13:58 319.00 319.00 319.00 319.00 0.1K
14:00 319.20 319.20 319.20 319.20 0.2K
14:05 319.00 319.00 319.00 319.00 0.0K
14:06 319.00 319.00 319.00 319.00 0.6K
14:10 319.00 319.00 319.00 319.00 0.0K
14:11 319.20 319.20 319.20 319.20 0.1K
14:13 319.40 319.40 319.40 319.40 0.9K
14:14 319.60 319.60 319.60 319.60 0.0K
14:19 319.40 319.40 319.40 319.40 0.5K
14:20 319.20 319.20 319.20 319.20 0.1K
14:21 319.20 319.20 319.00 319.00 0.1K
14:30 319.20 319.20 319.20 319.20 0.1K
14:32 319.20 319.20 319.20 319.20 0.0K
14:35 318.80 318.80 318.80 318.80 0.2K
14:36 319.00 319.00 319.00 319.00 0.0K
14:37 318.60 318.60 318.60 318.60 0.0K
14:39 319.00 319.00 319.00 319.00 0.0K
14:47 319.00 319.00 319.00 319.00 0.1K
14:49 319.00 319.00 319.00 319.00 0.0K
14:52 319.00 319.00 319.00 319.00 0.0K
14:55 319.00 319.00 319.00 319.00 0.0K
14:58 319.00 319.00 319.00 319.00 0.6K
15:00 319.20 319.20 319.20 319.20 0.0K
15:02 318.80 318.80 318.80 318.80 0.9K
15:03 319.00 319.20 319.00 319.20 0.5K
15:06 319.00 319.00 319.00 319.00 0.0K
15:07 319.00 319.00 319.00 319.00 0.2K
15:10 319.20 319.20 319.00 319.00 0.2K
15:13 319.20 319.20 319.20 319.20 0.7K
15:17 319.00 319.00 319.00 319.00 2.5K
15:19 319.20 319.20 319.20 319.20 0.1K
15:20 319.20 319.20 319.20 319.20 0.2K
15:21 319.00 319.00 318.80 318.80 0.2K
15:23 319.20 319.20 319.20 319.20 0.0K
15:25 319.00 319.00 319.00 319.00 0.2K
15:28 319.20 319.20 319.20 319.20 0.0K
15:29 319.00 319.00 319.00 319.00 0.1K
15:30 318.80 318.80 318.60 318.60 0.5K
15:35 318.80 318.80 318.80 318.80 0.3K
15:36 318.80 318.80 318.60 318.60 0.2K
15:37 318.60 318.60 318.60 318.60 0.1K
15:38 318.40 318.40 318.40 318.40 0.2K
15:41 318.20 318.20 318.20 318.20 0.1K
15:42 318.00 318.00 318.00 318.00 0.5K
15:43 318.40 318.40 318.40 318.40 0.1K
15:47 318.40 318.60 318.40 318.60 0.1K
15:48 318.60 318.60 318.60 318.60 0.0K
15:50 318.20 318.20 318.20 318.20 0.1K
15:52 318.40 318.80 318.40 318.80 0.2K
15:53 318.80 318.80 318.80 318.80 0.0K
15:54 318.80 318.80 318.80 318.80 0.1K
15:55 318.80 318.80 318.80 318.80 0.4K
15:56 318.80 318.80 318.80 318.80 0.3K
16:01 318.60 318.60 318.60 318.60 0.3K
16:06 318.40 318.80 318.40 318.80 0.0K
16:07 318.80 318.80 318.80 318.80 0.1K
16:09 318.60 318.60 318.40 318.40 0.4K
16:10 318.60 318.80 318.60 318.80 0.1K
16:14 318.80 318.80 318.80 318.80 0.0K
16:15 318.80 318.80 318.80 318.80 0.3K
16:16 318.80 318.80 318.80 318.80 0.1K
16:17 319.00 319.00 319.00 319.00 0.2K
16:18 319.00 319.00 318.80 318.80 1.0K
16:19 318.60 318.60 318.60 318.60 0.8K
16:20 318.60 318.60 318.40 318.60 0.5K
16:21 318.60 318.80 318.60 318.80 0.0K
16:23 318.60 318.80 318.60 318.80 0.2K
16:25 318.80 318.80 318.60 318.60 0.5K
16:28 318.40 318.40 318.00 318.00 1.1K
16:30 318.00 318.00 318.00 318.00 0.0K
16:31 318.00 318.00 317.80 317.80 1.2K
16:33 317.60 317.60 317.40 317.40 0.3K
16:35 317.60 318.00 317.60 318.00 0.3K
16:36 317.80 317.80 317.60 317.60 1.2K
16:37 317.60 317.80 317.60 317.80 0.1K
16:39 317.60 317.60 317.60 317.60 0.2K
16:40 317.80 317.80 317.80 317.80 0.0K
16:41 318.00 318.00 318.00 318.00 0.4K
16:42 317.60 317.80 317.60 317.80 0.3K
16:44 318.00 318.00 318.00 318.00 0.0K
16:48 317.60 317.60 317.60 317.60 0.3K
16:49 318.00 318.00 318.00 318.00 0.0K
16:50 317.80 317.80 317.80 317.80 0.9K
16:51 317.80 317.80 317.80 317.80 0.2K
16:52 317.80 317.80 317.60 317.60 0.0K
16:53 317.60 317.80 317.60 317.60 0.2K
16:56 317.40 317.40 317.40 317.40 0.0K
16:57 317.60 317.60 317.60 317.60 0.3K
16:58 317.40 317.40 317.00 317.00 2.9K
16:59 317.00 317.00 316.80 316.80 0.1K
17:01 317.00 317.20 317.00 317.20 0.2K
17:02 317.00 317.20 317.00 317.20 0.2K
17:03 317.00 317.00 317.00 317.00 0.6K
17:04 317.00 317.00 317.00 317.00 0.2K
17:05 317.00 317.00 316.80 316.80 0.6K
17:06 317.00 317.00 317.00 317.00 0.3K
17:07 316.80 317.20 316.80 317.20 0.1K
17:08 317.20 317.20 317.20 317.20 0.0K
17:10 317.00 317.20 317.00 317.20 0.1K
17:11 317.20 317.20 317.20 317.20 1.7K
17:12 317.00 317.00 317.00 317.00 1.8K
17:13 317.20 317.20 317.20 317.20 0.5K
17:14 317.00 317.00 317.00 317.00 1.0K
17:15 317.20 317.40 317.00 317.40 3.0K
17:16 317.00 317.40 317.00 317.20 3.6K
17:17 317.40 317.40 317.20 317.40 4.7K
17:18 317.40 317.40 317.00 317.00 5.6K
17:19 317.20 317.20 317.20 317.20 0.9K
17:20 317.00 317.00 317.00 317.00 1.4K
17:21 317.00 317.00 317.00 317.00 0.4K
17:22 316.80 317.40 316.80 317.40 1.3K
17:23 317.40 317.40 317.20 317.40 0.3K
17:24 317.20 317.40 317.20 317.40 10.2K
17:30 319.00 319.00 319.00 319.00 327.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음