Addtech (ADDTb)

ADDTb
🏛️ 스웨덴 →
305.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 333.40 333.60 333.40 333.60 1.9K
09:01 333.80 334.40 333.80 334.40 0.0K
09:02 335.00 335.00 335.00 335.00 0.0K
09:03 335.60 335.60 335.60 335.60 0.0K
09:04 335.60 335.60 335.60 335.60 0.0K
09:05 335.40 335.40 335.20 335.40 0.2K
09:06 335.00 335.00 334.80 334.80 0.1K
09:07 334.80 334.80 334.80 334.80 0.2K
09:09 334.60 334.60 334.20 334.20 0.3K
09:10 334.00 334.00 333.60 333.60 0.2K
09:12 333.60 333.60 333.60 333.60 0.1K
09:13 333.40 333.80 333.40 333.80 0.1K
09:14 333.40 333.40 333.40 333.40 0.1K
09:16 333.20 333.20 333.20 333.20 0.2K
09:17 333.00 333.00 333.00 333.00 0.2K
09:18 332.80 332.80 332.60 332.60 0.5K
09:19 332.60 332.60 332.60 332.60 0.0K
09:20 332.40 332.40 332.40 332.40 0.1K
09:21 332.40 332.40 332.40 332.40 0.1K
09:22 332.20 332.20 332.00 332.00 0.1K
09:23 332.20 332.20 332.20 332.20 0.1K
09:24 332.20 332.20 332.00 332.00 0.1K
09:25 332.00 332.00 331.80 331.80 0.5K
09:26 331.60 331.60 331.60 331.60 0.1K
09:28 331.40 331.40 331.40 331.40 0.0K
09:29 331.40 331.60 331.40 331.60 1.9K
09:30 332.60 332.80 332.60 332.80 1.1K
09:31 333.00 333.00 333.00 333.00 0.2K
09:32 332.80 332.80 332.60 332.60 0.3K
09:34 332.80 332.80 332.80 332.80 0.0K
09:35 332.20 332.20 332.20 332.20 0.9K
09:36 332.40 332.40 332.20 332.20 0.6K
09:38 332.40 332.40 332.20 332.20 0.7K
09:39 332.00 332.00 331.60 331.60 0.5K
09:40 331.40 331.40 331.20 331.20 0.2K
09:41 331.60 331.60 331.60 331.60 0.5K
09:43 331.40 331.40 331.40 331.40 0.0K
09:44 331.60 331.60 331.60 331.60 0.1K
09:45 331.40 331.40 331.40 331.40 0.2K
09:47 331.40 331.60 331.40 331.60 1.2K
09:48 331.80 331.80 331.80 331.80 0.1K
09:50 331.60 331.60 331.60 331.60 0.3K
09:51 331.40 331.40 331.40 331.40 0.0K
09:53 331.80 331.80 331.80 331.80 0.1K
09:55 332.00 332.00 332.00 332.00 0.0K
09:56 332.00 332.00 332.00 332.00 0.1K
09:58 332.00 332.00 332.00 332.00 0.0K
09:59 332.00 332.00 332.00 332.00 0.1K
10:00 332.00 332.20 332.00 332.20 0.3K
10:02 332.40 332.40 332.40 332.40 0.0K
10:03 332.20 332.20 332.20 332.20 0.1K
10:07 332.00 332.00 332.00 332.00 0.5K
10:10 331.80 331.80 331.80 331.80 1.4K
10:11 331.80 331.80 331.80 331.80 0.2K
10:15 331.60 331.60 331.60 331.60 0.3K
10:17 331.60 331.60 331.40 331.40 0.1K
10:19 331.80 332.20 331.80 332.20 1.6K
10:21 332.20 332.40 332.20 332.40 0.6K
10:22 332.00 332.00 332.00 332.00 0.5K
10:23 332.00 332.00 331.80 331.80 0.7K
10:24 331.60 331.60 331.60 331.60 0.1K
10:27 331.60 331.60 331.60 331.60 1.2K
10:29 331.40 331.40 331.40 331.40 30.3K
10:30 331.40 331.40 331.40 331.40 0.0K
10:31 331.40 331.40 331.40 331.40 0.0K
10:33 331.20 331.20 331.20 331.20 0.0K
10:35 332.00 332.00 332.00 332.00 2.5K
10:36 332.00 332.00 332.00 332.00 0.0K
10:37 332.20 332.20 332.20 332.20 0.1K
10:40 332.00 332.00 332.00 332.00 0.0K
10:45 332.00 332.00 331.60 331.60 1.4K
10:47 331.80 331.80 331.80 331.80 0.3K
10:48 332.00 333.00 332.00 333.00 2.1K
10:49 333.20 333.20 333.20 333.20 50.0K
10:50 333.20 333.20 333.20 333.20 0.0K
10:51 333.00 333.00 333.00 333.00 0.3K
10:52 332.80 332.80 332.80 332.80 0.1K
10:55 332.80 333.00 332.20 333.00 10.0K
10:56 333.20 333.20 333.20 333.20 0.1K
10:58 333.60 333.60 333.60 333.60 0.6K
11:02 333.80 333.80 333.80 333.80 0.1K
11:05 333.60 334.20 333.60 334.20 0.5K
11:06 334.20 334.40 333.80 333.80 0.7K
11:12 333.80 334.20 333.80 334.20 0.8K
11:13 334.00 334.00 334.00 334.00 0.2K
11:14 334.00 334.00 334.00 334.00 0.8K
11:15 334.00 334.00 334.00 334.00 0.4K
11:16 334.40 334.40 334.40 334.40 0.2K
11:19 335.00 335.20 335.00 335.20 0.9K
11:20 334.80 334.80 334.80 334.80 0.3K
11:21 334.60 334.80 334.60 334.80 0.3K
11:28 334.60 334.60 334.40 334.40 0.2K
11:30 334.40 334.40 334.40 334.40 0.0K
11:31 334.60 334.60 334.60 334.60 0.0K
11:34 334.60 334.60 334.60 334.60 0.4K
11:39 334.80 334.80 334.80 334.80 0.0K
11:40 335.00 335.00 335.00 335.00 6.1K
11:41 335.20 335.60 335.20 335.60 2.3K
11:54 335.20 335.20 335.20 335.20 0.0K
11:57 335.20 335.20 335.00 335.00 1.4K
11:59 335.00 335.00 335.00 335.00 0.1K
12:00 335.00 335.00 335.00 335.00 0.3K
12:02 334.80 334.80 334.80 334.80 0.1K
12:10 335.20 335.20 334.80 334.80 0.0K
12:12 335.00 335.00 335.00 335.00 0.0K
12:13 335.00 335.00 335.00 335.00 0.1K
12:14 334.80 334.80 334.80 334.80 0.3K
12:16 335.20 335.20 335.20 335.20 0.5K
12:17 335.20 335.20 335.20 335.20 0.0K
12:19 335.20 335.20 335.20 335.20 0.0K
12:20 335.20 335.20 335.20 335.20 0.2K
12:21 335.20 335.20 335.20 335.20 0.0K
12:22 335.40 335.40 335.40 335.40 0.0K
12:27 335.40 335.40 335.40 335.40 0.3K
12:28 335.40 335.40 335.40 335.40 0.0K
12:30 335.40 335.40 335.40 335.40 0.1K
12:34 335.20 335.20 335.20 335.20 0.0K
12:36 335.20 335.20 335.20 335.20 0.0K
12:38 335.40 335.40 335.40 335.40 15.0K
12:42 335.20 335.20 335.20 335.20 0.2K
12:45 335.00 335.00 335.00 335.00 0.0K
12:46 335.20 335.20 335.20 335.20 0.0K
12:47 335.40 335.40 335.40 335.40 0.0K
12:49 335.30 335.30 335.30 335.30 16.5K
12:52 335.60 335.60 335.60 335.60 0.2K
12:54 335.80 335.80 335.80 335.80 0.0K
12:59 336.20 336.20 336.20 336.20 0.2K
13:04 336.20 336.20 336.20 336.20 0.4K
13:07 336.20 336.20 336.20 336.20 0.0K
13:12 336.40 336.40 336.40 336.40 0.0K
13:14 336.20 336.40 336.20 336.40 0.1K
13:15 336.40 336.40 336.20 336.20 0.7K
13:22 336.60 336.60 336.60 336.60 0.2K
13:28 337.00 337.00 337.00 337.00 0.2K
13:30 337.20 337.20 337.00 337.00 1.3K
13:31 337.20 337.20 337.20 337.20 0.0K
13:36 337.20 337.20 337.20 337.20 0.1K
13:38 337.40 337.60 337.40 337.60 0.6K
13:44 337.80 337.80 337.80 337.80 0.0K
13:48 337.60 337.80 337.60 337.80 0.1K
13:49 337.60 337.60 337.60 337.60 0.5K
13:50 337.60 337.60 337.60 337.60 0.0K
13:51 338.00 338.00 338.00 338.00 0.0K
13:52 337.80 337.80 337.80 337.80 0.1K
13:59 337.80 337.80 337.80 337.80 0.1K
14:01 338.20 338.20 338.20 338.20 0.8K
14:02 338.00 338.00 338.00 338.00 0.0K
14:04 338.20 338.20 338.20 338.20 0.1K
14:08 338.00 338.00 338.00 338.00 0.0K
14:15 338.40 338.60 338.40 338.60 0.6K
14:17 338.40 338.40 338.40 338.40 0.7K
14:19 338.40 338.40 338.40 338.40 0.2K
14:20 338.40 338.80 338.40 338.80 0.4K
14:23 339.00 339.00 339.00 339.00 0.0K
14:25 338.60 338.80 338.60 338.80 0.8K
14:28 338.80 338.80 338.80 338.80 0.0K
14:30 338.60 338.60 338.60 338.60 0.0K
14:31 339.00 339.40 339.00 339.40 1.6K
14:32 339.60 339.60 339.60 339.60 0.2K
14:33 339.40 339.40 339.40 339.40 0.0K
14:37 339.60 339.60 339.40 339.40 1.2K
14:38 339.40 339.40 339.40 339.40 0.5K
14:45 339.40 339.40 339.40 339.40 0.0K
14:46 339.60 339.80 339.60 339.80 0.2K
14:48 339.60 339.60 339.60 339.60 0.5K
14:51 339.20 339.20 339.20 339.20 0.3K
14:54 339.60 339.60 339.60 339.60 0.1K
14:55 339.80 339.80 339.60 339.60 0.1K
15:00 339.40 339.40 339.20 339.20 0.7K
15:01 339.60 339.60 339.60 339.60 0.2K
15:03 339.60 339.60 339.60 339.60 0.5K
15:05 339.80 339.80 339.80 339.80 0.0K
15:07 339.60 339.60 339.60 339.60 0.2K
15:12 339.80 340.00 339.80 340.00 0.4K
15:13 339.80 339.80 339.80 339.80 0.0K
15:15 339.80 339.80 339.80 339.80 0.4K
15:16 339.60 339.60 339.60 339.60 0.0K
15:18 339.40 339.40 339.40 339.40 0.1K
15:22 339.60 339.60 339.60 339.60 0.0K
15:25 339.40 339.60 339.40 339.60 0.4K
15:27 339.20 339.20 338.80 338.80 0.8K
15:28 339.20 339.20 339.20 339.20 0.1K
15:30 339.40 339.40 339.40 339.40 0.2K
15:32 339.00 339.00 338.80 338.80 0.6K
15:33 339.20 339.60 339.20 339.60 0.7K
15:34 339.40 339.40 339.40 339.40 0.3K
15:35 339.60 339.60 339.60 339.60 0.0K
15:40 339.60 339.60 339.60 339.60 0.0K
15:41 339.80 339.80 339.80 339.80 0.1K
15:43 340.20 340.20 340.20 340.20 0.1K
15:44 340.40 340.40 340.40 340.40 0.5K
15:45 340.40 340.40 340.40 340.40 0.0K
15:47 340.60 340.60 340.60 340.60 0.0K
15:48 340.60 340.60 340.60 340.60 1.0K
15:49 340.60 340.60 340.60 340.60 0.2K
15:52 340.60 340.60 340.60 340.60 0.0K
15:54 341.00 341.00 340.80 340.80 0.8K
15:55 340.80 341.00 340.80 341.00 0.1K
15:56 341.20 341.20 341.20 341.20 0.0K
15:59 341.00 341.00 340.80 340.80 1.2K
16:00 340.80 341.00 340.80 341.00 0.0K
16:01 341.20 341.20 341.20 341.20 0.2K
16:03 341.40 341.40 341.40 341.40 3.6K
16:05 341.80 341.80 341.60 341.80 0.6K
16:06 341.40 341.40 341.40 341.40 1.3K
16:08 341.40 341.40 341.40 341.40 0.0K
16:10 341.80 341.80 341.80 341.80 0.0K
16:12 342.00 342.00 342.00 342.00 0.2K
16:13 342.20 342.20 342.20 342.20 0.1K
16:14 342.20 342.20 342.20 342.20 0.1K
16:15 342.30 342.30 342.20 342.20 40.4K
16:16 342.00 342.20 342.00 342.20 0.2K
16:18 342.20 342.20 342.20 342.20 0.1K
16:19 342.20 342.20 342.20 342.20 0.1K
16:21 342.20 342.40 342.20 342.40 1.7K
16:22 342.40 342.60 342.40 342.60 15.7K
16:23 342.80 342.80 342.80 342.80 0.0K
16:25 342.80 342.80 342.80 342.80 0.2K
16:26 342.80 342.80 342.80 342.80 0.0K
16:27 343.00 343.00 343.00 343.00 0.4K
16:29 343.00 343.00 343.00 343.00 0.1K
16:31 343.40 343.40 343.40 343.40 0.0K
16:32 343.60 343.80 343.60 343.80 0.9K
16:38 344.00 344.00 344.00 344.00 0.1K
16:39 344.20 344.20 344.00 344.00 1.8K
16:40 344.00 344.00 344.00 344.00 2.4K
16:42 343.80 343.80 343.80 343.80 0.1K
16:44 344.00 344.00 343.80 343.80 1.1K
16:45 343.80 343.80 343.80 343.80 0.2K
16:47 343.80 343.80 343.80 343.80 0.0K
16:48 343.60 343.60 343.60 343.60 0.3K
16:49 343.40 343.80 343.40 343.80 0.5K
16:52 343.80 343.80 343.80 343.80 0.4K
16:54 343.80 344.00 343.80 344.00 0.6K
16:56 344.00 344.00 344.00 344.00 1.2K
16:57 344.20 344.20 344.20 344.20 0.6K
16:59 344.20 344.20 344.20 344.20 0.4K
17:00 344.00 344.00 344.00 344.00 0.1K
17:01 343.60 343.60 343.60 343.60 0.3K
17:02 343.40 343.80 343.40 343.80 1.9K
17:03 344.00 344.00 344.00 344.00 0.1K
17:05 343.80 343.80 343.80 343.80 0.5K
17:07 343.80 343.80 343.80 343.80 0.4K
17:09 343.80 343.80 343.80 343.80 0.1K
17:11 344.00 344.00 344.00 344.00 0.5K
17:13 344.00 344.00 344.00 344.00 0.0K
17:14 344.20 344.20 344.00 344.00 1.1K
17:15 344.00 344.00 344.00 344.00 2.0K
17:16 344.20 344.20 344.20 344.20 0.2K
17:17 344.20 344.20 344.20 344.20 0.2K
17:18 344.00 344.00 344.00 344.00 0.5K
17:19 344.00 344.00 344.00 344.00 0.3K
17:20 344.00 344.00 343.80 343.80 0.1K
17:21 343.80 343.80 343.60 343.60 0.6K
17:23 343.80 343.80 343.80 343.80 0.0K
17:24 344.00 344.20 344.00 344.20 2.9K
17:30 344.60 344.60 344.60 344.60 136.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음