Addtech (ADDTb)

ADDTb
🏛️ 스웨덴 →
305.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 328.20 328.20 327.80 327.80 12.2K
09:01 327.40 327.40 327.20 327.20 0.1K
09:02 327.20 327.20 327.20 327.20 0.0K
09:03 327.60 327.60 327.60 327.60 0.4K
09:04 327.60 327.60 327.60 327.60 0.1K
09:06 327.80 328.20 327.80 328.20 0.6K
09:08 328.60 328.60 328.20 328.20 1.0K
09:09 328.20 328.20 328.00 328.00 0.1K
09:10 328.20 328.40 328.20 328.40 0.2K
09:11 328.20 328.60 328.20 328.60 0.0K
09:12 328.80 329.20 328.80 329.20 0.2K
09:13 329.20 329.20 329.20 329.20 0.0K
09:14 329.20 329.20 329.00 329.00 0.1K
09:15 329.00 329.00 329.00 329.00 0.0K
09:18 329.20 329.80 329.20 329.80 0.1K
09:19 329.80 329.80 329.40 329.40 0.3K
09:20 329.60 329.60 329.60 329.60 0.3K
09:24 329.60 329.60 329.60 329.60 0.0K
09:26 330.00 330.00 330.00 330.00 0.9K
09:27 330.40 330.60 330.40 330.60 0.8K
09:28 330.40 330.40 330.40 330.40 0.2K
09:29 330.40 330.40 330.40 330.40 0.0K
09:30 330.60 330.60 330.20 330.20 0.6K
09:32 330.20 330.20 330.00 330.00 0.3K
09:33 330.00 330.00 330.00 330.00 0.0K
09:35 330.20 330.60 330.20 330.60 0.2K
09:36 331.00 331.00 330.80 330.80 0.5K
09:37 330.80 330.80 330.80 330.80 0.2K
09:38 330.60 330.60 330.60 330.60 0.2K
09:39 330.40 330.40 330.40 330.40 0.1K
09:43 330.40 330.80 330.40 330.80 0.0K
09:44 330.80 330.80 330.80 330.80 1.0K
09:45 330.40 330.40 330.20 330.20 0.0K
09:46 330.60 330.60 330.60 330.60 0.0K
09:47 330.20 330.20 330.20 330.20 0.0K
09:49 330.60 330.60 330.20 330.20 0.3K
09:50 330.00 330.00 330.00 330.00 0.3K
09:53 329.80 330.00 329.80 329.80 0.1K
09:55 330.20 330.20 330.00 330.00 0.0K
09:56 330.20 330.20 330.20 330.20 0.1K
09:58 330.40 330.40 330.40 330.40 0.1K
10:00 330.40 330.40 330.40 330.40 0.0K
10:02 330.60 330.60 330.60 330.60 0.1K
10:05 330.40 330.60 330.40 330.40 0.7K
10:07 330.20 330.20 330.20 330.20 0.0K
10:08 330.20 330.20 330.20 330.20 0.4K
10:10 330.00 330.00 330.00 330.00 0.0K
10:11 330.20 330.20 330.20 330.20 0.2K
10:15 330.00 330.20 330.00 330.20 0.2K
10:16 330.60 330.80 330.60 330.80 0.3K
10:17 330.80 331.00 330.80 331.00 0.2K
10:18 331.40 331.40 331.40 331.40 0.6K
10:20 331.20 331.20 331.20 331.20 0.5K
10:24 330.40 330.40 330.40 330.40 0.8K
10:25 330.60 330.60 330.60 330.60 0.4K
10:26 330.80 330.80 330.80 330.80 0.0K
10:31 330.80 330.80 330.80 330.80 0.1K
10:35 331.00 331.00 331.00 331.00 0.6K
10:36 331.20 331.20 331.20 331.20 0.2K
10:37 331.20 331.20 331.20 331.20 0.0K
10:38 331.40 331.40 331.40 331.40 0.1K
10:42 331.60 331.80 331.60 331.80 0.3K
10:45 331.80 331.80 331.40 331.40 0.8K
10:46 331.60 331.60 331.60 331.60 0.5K
10:47 331.40 331.40 331.20 331.20 0.3K
10:48 331.20 331.20 331.20 331.20 0.0K
10:49 331.40 331.80 331.40 331.80 1.1K
10:52 331.80 331.80 331.80 331.80 0.0K
10:53 331.40 331.40 331.40 331.40 50.0K
10:56 331.40 331.40 331.40 331.40 0.9K
10:58 331.40 331.40 331.40 331.40 0.3K
11:03 331.00 331.20 331.00 331.20 0.5K
11:05 331.00 331.60 331.00 331.60 0.5K
11:09 331.80 331.80 331.80 331.80 0.0K
11:11 332.00 332.00 332.00 332.00 0.0K
11:12 331.60 331.80 331.60 331.80 0.5K
11:13 332.00 332.00 332.00 332.00 1.1K
11:14 332.00 332.00 332.00 332.00 0.5K
11:15 332.20 332.40 332.20 332.20 0.7K
11:17 332.80 333.00 332.80 333.00 0.0K
11:21 332.60 332.60 332.60 332.60 0.0K
11:22 333.00 333.00 333.00 333.00 0.0K
11:25 332.80 332.80 332.80 332.80 0.5K
11:26 333.00 333.00 333.00 333.00 0.7K
11:28 333.20 333.20 333.20 333.20 0.1K
11:31 332.80 332.80 332.80 332.80 0.5K
11:32 333.00 333.00 333.00 333.00 0.0K
11:36 333.00 333.00 332.80 332.80 0.3K
11:37 333.00 333.00 333.00 333.00 0.2K
11:38 332.80 332.80 332.80 332.80 0.5K
11:40 333.20 333.20 333.20 333.20 0.4K
11:42 333.40 333.40 333.40 333.40 0.3K
11:43 333.40 333.40 333.40 333.40 0.0K
11:47 333.60 333.60 333.60 333.60 0.0K
11:48 333.20 333.20 333.20 333.20 0.1K
11:49 333.20 333.20 333.20 333.20 0.0K
11:53 333.20 333.20 333.20 333.20 0.3K
11:55 333.20 333.40 333.20 333.40 1.1K
11:56 333.60 333.60 333.60 333.60 0.5K
11:58 333.80 333.80 333.80 333.80 0.4K
12:01 334.00 334.00 334.00 334.00 0.0K
12:02 334.00 334.00 334.00 334.00 0.1K
12:03 333.80 333.80 333.80 333.80 0.1K
12:11 333.60 333.80 333.60 333.80 0.3K
12:14 334.00 334.00 334.00 334.00 0.0K
12:15 333.60 333.60 333.60 333.60 1.6K
12:17 333.20 333.20 333.20 333.20 1.0K
12:20 333.20 333.20 333.20 333.20 0.0K
12:27 333.00 333.00 333.00 333.00 0.1K
12:29 332.80 332.80 332.80 332.80 0.0K
12:31 333.20 333.20 333.20 333.20 0.0K
12:32 332.60 332.60 332.60 332.60 0.6K
12:35 332.20 332.20 332.20 332.20 0.4K
12:36 332.00 332.00 332.00 332.00 0.3K
12:45 331.80 331.80 331.80 331.80 0.0K
12:47 332.20 332.20 332.20 332.20 0.0K
12:48 331.80 331.80 331.80 331.80 0.7K
12:50 332.00 332.00 332.00 332.00 0.0K
12:51 331.80 331.80 331.80 331.80 50.8K
12:53 332.00 332.20 332.00 332.20 0.1K
12:54 331.80 331.80 331.80 331.80 0.3K
12:55 331.60 331.60 331.60 331.60 0.4K
12:57 331.40 331.40 331.40 331.40 0.4K
12:58 331.40 331.40 331.40 331.40 0.1K
13:02 331.20 331.20 331.20 331.20 0.5K
13:04 331.00 331.00 331.00 331.00 0.0K
13:05 331.40 331.40 331.40 331.40 0.0K
13:06 331.40 331.40 331.00 331.00 0.4K
13:07 330.80 330.80 330.80 330.80 0.1K
13:08 331.00 331.00 331.00 331.00 0.0K
13:09 331.00 331.00 331.00 331.00 0.0K
13:10 331.00 331.00 331.00 331.00 0.3K
13:14 330.80 330.80 330.80 330.80 0.4K
13:17 331.00 331.00 331.00 331.00 0.4K
13:18 331.20 331.20 331.20 331.20 0.0K
13:19 330.80 330.80 330.80 330.80 0.1K
13:23 331.00 331.00 331.00 331.00 0.0K
13:29 331.00 331.00 330.80 330.80 0.1K
13:30 330.80 330.80 330.80 330.80 0.1K
13:33 330.60 330.60 330.40 330.40 1.2K
13:34 330.40 330.40 330.40 330.40 0.1K
13:35 330.20 330.20 330.20 330.20 0.3K
13:38 330.20 330.60 330.20 330.60 0.3K
13:39 330.40 330.40 330.40 330.40 0.0K
13:41 330.60 330.60 330.60 330.60 0.0K
13:43 330.60 330.60 330.60 330.60 0.3K
13:47 331.00 331.00 331.00 331.00 0.0K
13:49 331.00 331.00 331.00 331.00 0.8K
13:50 331.20 331.20 331.20 331.20 0.5K
13:52 331.40 331.40 331.40 331.40 0.2K
13:54 331.60 331.60 331.60 331.60 0.1K
13:56 331.80 331.80 331.80 331.80 0.0K
13:58 331.80 331.80 331.80 331.80 0.5K
13:59 332.00 332.00 332.00 332.00 0.0K
14:00 331.60 331.80 331.60 331.80 0.7K
14:01 331.40 331.60 331.40 331.60 0.3K
14:08 331.60 331.60 331.60 331.60 0.2K
14:09 331.40 331.40 331.40 331.40 0.5K
14:11 330.80 331.00 330.80 331.00 0.1K
14:12 331.00 331.00 330.80 330.80 0.6K
14:13 330.60 330.80 330.60 330.80 0.6K
14:15 330.60 330.60 330.60 330.60 0.1K
14:16 330.40 330.60 330.40 330.60 0.4K
14:19 330.80 330.80 330.80 330.80 0.4K
14:22 330.80 330.80 330.80 330.80 0.2K
14:23 331.00 331.00 331.00 331.00 1.0K
14:24 331.20 331.20 331.20 331.20 0.4K
14:25 331.20 331.20 331.20 331.20 0.0K
14:27 331.00 331.00 331.00 331.00 0.0K
14:31 331.20 331.20 331.20 331.20 0.2K
14:34 331.00 331.00 331.00 331.00 0.2K
14:36 331.20 331.20 331.20 331.20 0.1K
14:41 331.40 331.40 331.40 331.40 0.5K
14:47 331.40 331.40 331.40 331.40 0.0K
14:53 331.60 331.60 331.40 331.40 0.7K
14:54 331.60 331.60 331.60 331.60 0.5K
14:56 331.40 331.40 331.40 331.40 0.3K
14:57 331.60 331.60 331.60 331.60 0.0K
14:58 331.60 331.60 331.60 331.60 0.1K
14:59 331.20 331.20 331.20 331.20 0.4K
15:02 330.80 330.80 330.80 330.80 0.2K
15:05 330.60 330.60 330.60 330.60 0.1K
15:06 330.60 331.00 330.60 331.00 1.4K
15:08 331.20 331.20 331.20 331.20 0.0K
15:10 331.40 331.40 331.40 331.40 0.1K
15:11 331.00 331.00 331.00 331.00 0.1K
15:16 330.80 330.80 330.80 330.80 0.1K
15:17 330.60 330.60 330.60 330.60 0.5K
15:18 330.60 330.60 330.60 330.60 0.2K
15:20 330.60 330.60 330.60 330.60 0.6K
15:21 330.60 330.60 330.60 330.60 0.2K
15:22 330.80 330.80 330.80 330.80 0.6K
15:27 331.20 331.20 331.20 331.20 0.6K
15:30 331.00 331.00 331.00 331.00 0.7K
15:31 331.20 331.40 331.20 331.40 0.2K
15:32 331.80 331.80 331.60 331.60 0.2K
15:35 331.80 331.80 331.80 331.80 0.0K
15:36 331.80 331.80 331.80 331.80 0.2K
15:38 332.00 332.00 332.00 332.00 0.0K
15:42 331.80 331.80 331.80 331.80 0.5K
15:43 331.40 331.60 331.40 331.60 1.6K
15:47 331.00 331.00 331.00 331.00 0.2K
15:50 331.20 331.20 331.20 331.20 0.2K
15:52 331.40 331.40 331.40 331.40 0.0K
15:55 331.60 331.60 331.60 331.60 0.1K
15:58 331.40 331.40 331.40 331.40 0.2K
15:59 331.60 331.60 331.20 331.20 0.8K
16:03 331.00 331.00 331.00 331.00 0.5K
16:05 331.20 331.20 331.20 331.20 0.4K
16:06 331.40 331.40 331.40 331.40 0.0K
16:07 331.60 331.80 331.60 331.80 0.0K
16:08 331.80 331.80 331.80 331.80 0.0K
16:09 331.40 331.40 331.40 331.40 0.0K
16:10 331.40 331.60 331.40 331.60 25.0K
16:12 331.40 331.40 331.20 331.20 0.3K
16:15 331.40 331.40 331.00 331.00 0.7K
16:16 331.00 331.00 330.80 330.80 0.4K
16:18 331.00 331.00 331.00 331.00 0.0K
16:25 330.80 331.20 330.80 331.20 0.1K
16:27 331.40 331.40 331.40 331.40 0.8K
16:29 331.80 331.80 331.40 331.40 0.6K
16:34 331.00 331.00 331.00 331.00 0.9K
16:35 331.00 331.00 331.00 331.00 0.0K
16:37 331.20 331.40 331.00 331.40 0.1K
16:41 331.40 331.40 331.40 331.40 0.0K
16:45 331.40 331.40 331.20 331.40 0.6K
16:47 331.60 331.60 331.60 331.60 0.0K
16:49 331.60 331.60 331.60 331.60 1.9K
16:55 332.00 332.20 332.00 332.20 0.7K
16:56 332.00 332.00 332.00 332.00 0.0K
16:57 331.80 331.80 331.80 331.80 0.9K
17:00 331.60 331.60 331.60 331.60 0.2K
17:02 331.60 331.60 331.40 331.40 0.4K
17:04 331.40 331.40 331.40 331.40 0.2K
17:05 331.20 331.20 331.20 331.20 0.0K
17:06 331.60 331.60 331.60 331.60 0.8K
17:11 331.60 331.60 331.60 331.60 0.4K
17:13 331.20 331.20 331.20 331.20 0.8K
17:14 331.00 331.00 331.00 331.00 0.2K
17:15 331.00 331.00 331.00 331.00 0.3K
17:16 330.80 331.00 330.80 331.00 0.7K
17:18 330.80 330.80 330.80 330.80 1.8K
17:19 330.80 330.80 330.80 330.80 0.3K
17:20 330.80 330.80 330.80 330.80 0.2K
17:21 330.80 330.80 330.80 330.80 0.6K
17:22 330.60 330.80 330.60 330.80 0.1K
17:23 331.00 331.00 330.80 330.80 1.3K
17:24 330.80 331.00 330.60 331.00 1.4K
17:29 331.40 331.40 331.40 331.40 0.0K
17:30 331.40 331.40 331.40 331.40 167.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음