Addtech (ADDTb)

ADDTb
🏛️ 스웨덴 →
307.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 325.20 325.80 325.20 325.80 1.3K
09:01 325.20 325.60 325.20 325.60 0.1K
09:02 325.80 325.80 325.80 325.80 0.0K
09:03 325.60 325.60 325.40 325.40 0.2K
09:05 325.60 325.60 325.60 325.60 0.0K
09:06 325.40 325.40 325.40 325.40 0.1K
09:08 325.40 325.40 325.40 325.40 0.0K
09:09 325.00 325.00 325.00 325.00 0.0K
09:11 324.60 325.40 324.60 325.40 0.6K
09:12 325.40 325.40 325.40 325.40 0.3K
09:13 325.40 325.60 325.40 325.40 0.9K
09:14 325.20 325.20 325.00 325.00 0.1K
09:15 325.40 325.40 325.40 325.40 0.1K
09:17 324.80 325.00 324.80 325.00 0.6K
09:21 325.20 325.20 325.20 325.20 0.0K
09:23 325.60 325.60 325.60 325.60 0.0K
09:24 325.80 326.20 325.80 326.20 0.0K
09:25 326.40 326.40 326.40 326.40 0.1K
09:27 327.00 327.20 327.00 327.20 0.1K
09:28 326.80 326.80 326.80 326.80 0.1K
09:29 327.20 327.20 327.20 327.20 0.2K
09:30 327.20 327.20 327.20 327.20 0.1K
09:32 327.60 327.60 327.60 327.60 0.0K
09:33 327.80 327.80 327.80 327.80 0.1K
09:34 327.80 327.80 327.80 327.80 0.7K
09:35 327.80 328.00 327.80 328.00 0.1K
09:37 328.20 328.20 328.20 328.20 0.6K
09:38 328.20 328.40 328.20 328.40 0.2K
09:39 328.80 328.80 328.80 328.80 0.1K
09:40 329.00 329.00 328.80 328.80 0.1K
09:41 328.80 328.80 328.80 328.80 0.1K
09:42 328.80 328.80 328.60 328.80 0.1K
09:44 328.80 329.40 328.80 329.40 0.5K
09:45 329.20 329.20 329.20 329.20 1.2K
09:46 329.80 329.80 329.80 329.80 0.4K
09:47 329.60 329.60 329.40 329.40 1.0K
09:48 329.20 329.40 329.20 329.40 0.9K
09:49 329.20 329.20 329.00 329.00 1.7K
09:50 329.00 329.20 329.00 329.20 0.1K
09:51 328.80 328.80 328.60 328.60 0.6K
09:52 328.60 328.60 328.60 328.60 0.3K
09:55 328.40 328.40 328.40 328.40 0.0K
09:56 328.60 328.60 328.60 328.60 0.2K
09:59 328.80 328.80 328.60 328.60 0.0K
10:00 328.80 328.80 328.80 328.80 0.0K
10:01 329.00 329.00 329.00 329.00 0.1K
10:03 329.20 329.20 329.20 329.20 0.0K
10:05 328.80 328.80 328.80 328.80 1.9K
10:07 329.00 329.20 329.00 329.20 0.2K
10:09 329.00 329.00 329.00 329.00 0.0K
10:11 329.60 329.60 329.60 329.60 0.1K
10:12 329.40 329.80 329.40 329.80 1.1K
10:14 329.20 329.20 329.00 329.00 0.4K
10:15 329.00 329.20 329.00 329.20 0.3K
10:17 329.20 329.20 329.20 329.20 0.1K
10:18 329.60 329.60 329.60 329.60 0.1K
10:19 329.80 329.80 329.80 329.80 0.0K
10:20 329.60 329.80 329.60 329.80 1.2K
10:21 330.00 330.00 330.00 330.00 0.2K
10:22 330.20 330.20 330.20 330.20 0.0K
10:23 330.40 330.40 330.40 330.40 0.0K
10:24 330.40 330.40 330.20 330.20 0.2K
10:25 329.80 329.80 329.60 329.60 1.1K
10:27 329.80 329.80 329.80 329.80 0.0K
10:28 329.80 330.00 329.80 330.00 0.6K
10:29 330.00 330.00 330.00 330.00 0.2K
10:30 329.80 329.80 329.80 329.80 0.2K
10:31 330.00 330.20 330.00 330.20 0.3K
10:32 330.20 330.20 330.00 330.20 0.2K
10:33 330.20 330.40 330.20 330.40 2.8K
10:34 330.60 330.60 330.40 330.40 0.4K
10:35 330.20 330.20 330.20 330.20 0.1K
10:36 330.20 330.20 330.00 330.20 0.3K
10:37 330.20 330.20 330.20 330.20 0.0K
10:39 330.20 330.20 330.20 330.20 0.0K
10:40 330.40 331.00 330.40 331.00 1.9K
10:41 330.80 330.80 330.80 330.80 2.5K
10:42 331.00 331.00 331.00 331.00 0.7K
10:43 331.20 331.20 330.60 330.60 0.5K
10:44 330.80 330.80 330.80 330.80 0.1K
10:45 330.60 330.80 330.60 330.80 1.7K
10:46 330.80 330.80 330.80 330.80 0.0K
10:49 330.60 330.80 330.60 330.80 0.0K
10:50 331.00 331.20 331.00 331.20 0.2K
10:51 331.00 331.00 331.00 331.00 0.2K
10:52 331.40 331.40 331.40 331.40 0.0K
10:54 331.20 331.20 331.20 331.20 2.9K
10:55 331.00 331.20 331.00 331.20 0.9K
10:56 331.20 331.20 331.00 331.00 0.2K
10:57 331.20 331.60 331.20 331.60 0.9K
10:58 331.80 331.80 331.80 331.80 1.2K
10:59 331.80 331.80 331.60 331.60 0.3K
11:00 331.80 332.00 331.80 331.80 0.3K
11:01 331.80 332.00 331.80 332.00 0.9K
11:02 332.20 332.20 332.20 332.20 0.0K
11:04 332.20 332.20 332.00 332.00 0.5K
11:05 332.00 332.00 331.80 331.80 0.7K
11:07 331.80 331.80 331.80 331.80 0.0K
11:11 331.80 331.80 331.80 331.80 0.1K
11:14 331.80 331.80 331.60 331.60 0.7K
11:15 331.40 331.40 331.40 331.40 0.0K
11:16 331.60 331.80 331.60 331.80 0.2K
11:17 332.00 332.00 331.60 331.60 0.6K
11:18 331.40 331.40 331.40 331.40 0.4K
11:19 331.60 331.60 331.60 331.60 0.2K
11:22 331.60 331.60 331.20 331.20 1.0K
11:23 331.00 331.00 331.00 331.00 0.3K
11:25 331.00 331.00 331.00 331.00 0.1K
11:26 331.20 331.40 331.20 331.40 0.2K
11:27 331.40 331.40 331.40 331.40 0.0K
11:28 331.40 331.40 331.40 331.40 0.0K
11:30 331.40 331.40 331.20 331.20 0.9K
11:31 331.20 331.20 331.20 331.20 0.6K
11:36 331.60 331.60 331.60 331.60 0.2K
11:37 331.60 331.60 331.60 331.60 0.1K
11:38 331.40 331.40 331.40 331.40 1.1K
11:39 331.40 331.40 331.40 331.40 0.2K
11:41 331.60 331.80 331.60 331.80 0.2K
11:42 331.80 332.00 331.80 332.00 0.2K
11:43 332.00 332.00 332.00 332.00 0.1K
11:44 332.00 332.00 331.80 331.80 0.7K
11:45 331.80 331.80 331.80 331.80 0.9K
11:49 331.80 331.80 331.80 331.80 0.0K
11:51 331.80 331.80 331.60 331.60 1.5K
11:52 331.40 331.40 331.40 331.40 0.4K
11:53 331.40 331.40 331.40 331.40 0.2K
11:54 331.60 331.60 331.60 331.60 0.1K
11:55 331.40 331.40 331.40 331.40 0.8K
11:56 331.40 331.40 331.40 331.40 0.0K
11:57 331.40 331.40 331.40 331.40 0.1K
11:59 331.60 331.60 331.60 331.60 0.0K
12:01 331.40 331.40 331.40 331.40 0.1K
12:02 331.00 331.00 331.00 331.00 1.2K
12:03 331.00 331.00 331.00 331.00 0.1K
12:04 330.80 330.80 330.80 330.80 0.2K
12:05 331.00 331.00 331.00 331.00 0.0K
12:08 331.00 331.00 330.80 330.80 1.3K
12:09 330.80 330.80 330.60 330.60 0.4K
12:10 330.60 330.60 330.60 330.60 0.5K
12:14 330.40 330.40 330.40 330.40 0.4K
12:15 330.40 330.40 330.40 330.40 6.1K
12:16 330.20 330.20 330.20 330.20 0.6K
12:17 330.00 330.20 330.00 330.20 1.6K
12:18 330.20 330.20 330.20 330.20 0.0K
12:19 330.20 330.20 330.20 330.20 0.1K
12:22 330.20 330.20 330.20 330.20 0.7K
12:23 330.00 330.00 330.00 330.00 0.1K
12:26 330.00 330.00 330.00 330.00 0.0K
12:28 330.20 330.20 330.20 330.20 0.1K
12:29 330.20 330.20 330.20 330.20 0.1K
12:30 330.20 330.20 329.80 329.80 2.6K
12:32 330.00 330.00 330.00 330.00 0.2K
12:33 330.20 330.20 330.20 330.20 0.1K
12:34 330.40 330.40 330.40 330.40 0.1K
12:37 330.40 330.40 330.40 330.40 0.1K
12:38 330.40 330.40 330.40 330.40 0.7K
12:39 330.20 330.20 330.20 330.20 0.1K
12:42 330.40 330.40 330.40 330.40 0.0K
12:43 330.00 330.00 330.00 330.00 1.2K
12:44 329.80 329.80 329.80 329.80 0.0K
12:45 329.80 329.80 329.80 329.80 0.0K
12:49 330.00 330.20 330.00 330.20 0.2K
12:50 330.20 330.20 330.20 330.20 1.0K
12:52 330.20 330.20 330.20 330.20 0.2K
12:54 330.20 330.20 330.20 330.20 0.0K
12:55 330.40 330.60 330.40 330.60 2.2K
12:56 330.60 330.60 330.60 330.60 0.5K
12:57 330.80 330.80 330.80 330.80 0.1K
12:58 330.60 330.60 330.60 330.60 1.6K
12:59 330.60 330.60 330.60 330.60 0.5K
13:00 330.60 330.60 330.40 330.40 0.3K
13:02 330.40 330.40 330.20 330.20 0.4K
13:04 330.20 330.20 330.20 330.20 0.0K
13:06 330.20 330.20 330.20 330.20 0.1K
13:08 330.00 330.00 330.00 330.00 0.1K
13:10 330.40 330.40 330.40 330.40 0.4K
13:13 330.40 330.40 330.40 330.40 0.1K
13:15 330.40 330.40 329.80 329.80 2.6K
13:16 330.00 330.00 330.00 330.00 0.0K
13:23 330.20 330.20 330.20 330.20 0.0K
13:24 329.80 329.80 329.80 329.80 0.0K
13:27 330.00 330.00 329.80 329.80 1.0K
13:32 329.60 329.60 329.60 329.60 0.1K
13:34 329.80 329.80 329.80 329.80 0.0K
13:36 330.00 330.00 330.00 330.00 0.2K
13:40 330.40 330.60 330.40 330.60 0.5K
13:42 330.40 330.40 330.40 330.40 0.8K
13:45 330.20 330.20 330.20 330.20 0.3K
13:46 330.60 330.60 330.60 330.60 0.0K
13:48 330.20 330.20 330.20 330.20 1.1K
13:51 330.00 330.00 330.00 330.00 0.3K
13:54 330.00 330.00 330.00 330.00 0.2K
13:55 330.20 330.20 330.20 330.20 0.0K
13:56 330.00 330.00 330.00 330.00 0.8K
13:57 330.20 330.20 330.20 330.20 0.2K
14:00 330.40 330.40 330.40 330.40 0.0K
14:02 330.00 330.00 330.00 330.00 1.5K
14:03 330.00 330.00 330.00 330.00 0.4K
14:05 330.20 330.40 330.20 330.40 0.4K
14:14 330.60 330.60 330.60 330.60 0.5K
14:16 330.40 330.40 330.20 330.20 0.5K
14:18 330.00 330.20 330.00 330.20 3.4K
14:19 330.20 330.20 330.20 330.20 0.2K
14:21 330.20 330.20 330.20 330.20 0.0K
14:23 330.20 330.20 330.20 330.20 0.5K
14:30 330.40 330.40 330.20 330.20 0.2K
14:31 330.60 330.60 330.60 330.60 0.3K
14:32 330.40 330.40 330.40 330.40 0.6K
14:34 330.40 330.40 330.40 330.40 0.0K
14:35 330.40 330.40 330.40 330.40 0.2K
14:43 330.60 330.60 330.60 330.60 0.3K
14:44 330.80 330.80 330.80 330.80 0.0K
14:45 330.80 330.80 330.80 330.80 0.0K
14:46 330.80 330.80 330.80 330.80 0.1K
14:48 330.80 330.80 330.80 330.80 0.4K
14:49 331.00 331.00 331.00 331.00 0.2K
14:50 330.80 330.80 330.80 330.80 0.8K
14:51 330.80 330.80 330.80 330.80 0.1K
14:52 330.60 330.60 330.60 330.60 0.1K
14:54 330.60 330.80 330.60 330.80 0.0K
14:56 330.80 330.80 330.80 330.80 0.4K
14:59 330.80 330.80 330.60 330.60 1.4K
15:00 330.60 330.60 330.60 330.60 0.0K
15:03 331.20 331.20 330.80 330.80 0.6K
15:04 330.80 330.80 330.80 330.80 0.4K
15:05 330.80 330.80 330.80 330.80 0.3K
15:06 330.80 330.80 330.80 330.80 1.1K
15:07 330.80 330.80 330.80 330.80 0.1K
15:11 331.00 331.00 331.00 331.00 0.0K
15:12 331.00 331.00 331.00 331.00 0.2K
15:13 331.20 331.20 331.00 331.00 1.4K
15:14 330.80 330.80 330.60 330.60 3.1K
15:18 330.40 330.40 330.40 330.40 0.0K
15:21 331.40 331.40 331.40 331.40 8.8K
15:22 331.40 331.40 331.40 331.40 0.1K
15:23 331.60 331.60 331.40 331.40 1.4K
15:25 331.40 331.40 331.40 331.40 0.2K
15:30 331.80 331.80 331.80 331.80 0.0K
15:31 331.80 331.80 331.80 331.80 0.2K
15:33 332.00 332.00 332.00 332.00 1.6K
15:37 332.00 332.00 332.00 332.00 0.2K
15:38 331.80 331.80 331.60 331.60 1.3K
15:41 331.80 331.80 331.80 331.80 1.9K
15:42 331.80 331.80 331.80 331.80 0.1K
15:44 331.60 331.80 331.60 331.80 1.1K
15:46 331.80 331.80 331.80 331.80 0.2K
15:47 331.80 331.80 331.60 331.60 0.4K
15:48 331.60 331.80 331.40 331.80 18.7K
15:49 331.60 331.60 331.00 331.00 7.2K
15:51 331.00 331.00 331.00 331.00 0.0K
15:52 331.00 331.00 330.60 330.80 1.7K
15:53 330.80 330.80 330.80 330.80 0.3K
15:54 330.80 330.80 330.60 330.80 2.5K
15:55 330.80 330.80 330.20 330.20 5.2K
15:56 330.20 330.60 330.20 330.40 3.8K
15:57 330.60 330.60 330.40 330.40 4.1K
15:59 330.60 330.60 330.40 330.40 0.5K
16:00 331.00 331.00 330.60 330.60 0.9K
16:02 330.60 330.60 330.60 330.60 0.0K
16:05 330.20 330.20 330.20 330.20 0.9K
16:06 330.60 330.60 330.60 330.60 0.3K
16:07 330.80 331.00 330.80 331.00 0.9K
16:08 331.20 331.20 331.00 331.00 2.1K
16:09 330.60 330.80 330.40 330.80 0.5K
16:10 331.00 331.00 331.00 331.00 1.2K
16:11 331.20 331.20 331.20 331.20 0.2K
16:12 331.20 331.20 331.00 331.00 0.5K
16:14 331.60 331.60 331.60 331.60 0.4K
16:15 331.60 331.60 331.60 331.60 0.0K
16:16 331.60 331.60 331.60 331.60 0.1K
16:17 331.80 331.80 331.60 331.60 1.7K
16:19 331.40 331.40 331.40 331.40 1.3K
16:20 331.20 331.20 331.00 331.00 1.0K
16:21 330.80 330.80 330.20 330.20 0.7K
16:24 330.20 330.20 330.20 330.20 0.7K
16:25 330.00 330.00 329.80 329.80 1.2K
16:26 329.60 329.60 329.60 329.60 0.0K
16:27 330.00 330.00 330.00 330.00 0.3K
16:29 329.80 329.80 329.80 329.80 0.3K
16:30 330.00 330.00 330.00 330.00 0.0K
16:31 330.20 330.40 330.20 330.40 0.7K
16:33 330.60 330.60 330.60 330.60 0.6K
16:34 330.40 330.40 330.00 330.00 1.1K
16:35 330.20 330.20 330.20 330.20 0.2K
16:37 330.20 330.20 330.20 330.20 0.2K
16:38 330.20 330.20 330.20 330.20 0.9K
16:39 330.40 330.40 330.40 330.40 0.0K
16:40 330.40 330.40 330.40 330.40 0.7K
16:41 330.60 330.60 330.60 330.60 0.0K
16:45 330.20 330.40 330.20 330.20 2.2K
16:48 330.00 330.00 330.00 330.00 0.5K
16:49 330.20 330.40 330.20 330.40 0.4K
16:56 330.60 331.00 330.60 331.00 0.9K
16:57 331.20 331.20 331.20 331.20 0.5K
16:58 331.40 331.40 331.00 331.00 0.3K
16:59 331.40 331.40 331.40 331.40 0.6K
17:00 331.20 331.20 330.80 331.00 1.4K
17:01 331.00 331.00 330.80 330.80 1.3K
17:02 330.80 330.80 330.80 330.80 0.0K
17:03 331.00 331.00 331.00 331.00 0.8K
17:04 331.20 331.20 331.20 331.20 1.8K
17:06 331.40 331.40 330.80 330.80 3.3K
17:07 331.00 331.00 331.00 331.00 0.2K
17:08 331.20 331.20 330.80 330.80 1.4K
17:10 330.80 330.80 330.60 330.60 1.4K
17:11 330.80 330.80 330.80 330.80 0.3K
17:14 330.80 330.80 330.80 330.80 0.0K
17:15 331.00 331.00 331.00 331.00 0.6K
17:16 330.80 330.80 330.80 330.80 1.1K
17:17 330.60 330.60 330.60 330.60 1.9K
17:18 330.60 330.60 330.60 330.60 0.1K
17:19 330.60 330.60 330.60 330.60 2.4K
17:20 330.40 330.60 330.40 330.60 2.2K
17:21 330.80 330.80 330.60 330.60 0.8K
17:22 330.80 330.80 330.80 330.80 0.3K
17:23 331.00 331.20 331.00 331.20 0.8K
17:24 331.20 331.20 331.20 331.20 1.2K
17:30 330.80 330.80 330.80 330.80 114.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음