Addtech (ADDTb)

ADDTb
🏛️ 스웨덴 →
305.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 321.80 321.80 321.00 321.00 4.1K
09:01 321.60 322.20 321.20 321.20 2.0K
09:02 321.40 321.40 321.00 321.00 0.2K
09:03 321.00 321.40 321.00 321.40 0.4K
09:04 321.20 321.20 321.00 321.00 0.6K
09:05 320.80 321.00 320.80 321.00 0.5K
09:06 321.20 321.20 320.80 321.20 0.6K
09:07 321.20 321.60 321.20 321.60 0.3K
09:08 321.60 321.60 321.60 321.60 0.0K
09:09 321.60 321.60 321.40 321.60 0.4K
09:10 321.80 322.00 321.80 322.00 0.7K
09:11 321.80 321.80 321.60 321.60 0.4K
09:12 322.00 322.00 321.80 321.80 0.1K
09:13 321.80 322.00 321.60 321.60 0.7K
09:14 321.80 321.80 321.40 321.40 0.2K
09:15 321.00 321.20 321.00 321.20 0.0K
09:16 320.80 320.80 320.80 320.80 0.0K
09:17 320.80 320.80 320.80 320.80 0.3K
09:19 320.60 320.60 320.40 320.40 0.1K
09:20 320.60 320.60 320.40 320.40 0.4K
09:21 320.20 320.20 320.20 320.20 0.9K
09:22 320.00 320.00 319.80 319.80 0.3K
09:23 320.00 320.00 320.00 320.00 0.0K
09:25 319.60 319.80 319.60 319.80 0.9K
09:27 319.80 320.00 319.80 320.00 0.2K
09:28 320.20 320.20 320.20 320.20 0.3K
09:29 320.20 320.20 319.80 319.80 0.2K
09:30 319.60 319.60 319.60 319.60 0.4K
09:31 319.60 319.80 319.40 319.40 0.2K
09:32 319.20 319.60 319.20 319.40 1.2K
09:33 319.20 319.20 319.00 319.00 2.3K
09:34 319.40 319.60 319.40 319.60 0.3K
09:36 319.60 319.60 319.60 319.60 0.3K
09:37 319.80 319.80 319.80 319.80 1.1K
09:38 320.00 320.00 320.00 320.00 0.3K
09:40 320.00 320.20 320.00 320.20 0.6K
09:43 320.40 320.40 320.40 320.40 0.0K
09:44 320.20 320.20 320.20 320.20 0.3K
09:45 319.80 319.80 319.80 319.80 0.6K
09:47 320.00 320.00 319.80 319.80 0.7K
09:48 320.20 320.20 320.20 320.20 0.2K
09:49 320.00 320.20 320.00 320.00 0.5K
09:52 320.60 320.60 320.60 320.60 0.2K
09:56 320.20 320.40 320.20 320.40 0.2K
09:58 320.00 320.00 319.80 320.00 0.9K
10:01 319.60 319.80 319.60 319.80 0.4K
10:03 319.40 319.80 319.40 319.80 0.1K
10:05 319.80 320.20 319.80 320.20 1.4K
10:06 320.20 320.20 320.20 320.20 0.3K
10:07 320.40 320.40 320.20 320.20 1.3K
10:08 320.40 320.40 320.40 320.40 0.4K
10:09 320.40 320.60 320.40 320.60 2.9K
10:10 320.40 320.40 320.40 320.40 0.8K
10:11 320.20 320.20 320.20 320.20 0.3K
10:12 319.80 320.00 319.80 320.00 0.0K
10:15 320.00 320.00 320.00 320.00 0.1K
10:16 319.80 319.80 319.80 319.80 0.1K
10:17 320.00 320.00 320.00 320.00 0.0K
10:18 319.60 319.60 319.20 319.20 0.5K
10:19 319.20 319.40 319.20 319.40 0.0K
10:20 319.00 319.00 319.00 319.00 0.0K
10:21 318.60 318.80 318.60 318.80 0.2K
10:22 319.00 319.00 319.00 319.00 0.7K
10:23 319.20 319.20 319.00 319.00 0.0K
10:24 319.20 319.20 319.20 319.20 0.1K
10:25 319.20 319.20 319.20 319.20 0.2K
10:27 319.40 319.40 319.40 319.40 0.0K
10:32 319.40 319.40 319.00 319.00 1.1K
10:33 319.00 319.00 318.80 318.80 0.9K
10:36 318.80 319.00 318.80 319.00 0.3K
10:37 319.20 319.20 319.20 319.20 0.5K
10:38 319.00 319.00 319.00 319.00 0.8K
10:39 319.00 319.00 319.00 319.00 2.3K
10:41 319.20 319.20 319.20 319.20 0.5K
10:43 319.60 319.60 319.60 319.60 0.4K
10:45 319.60 319.60 319.60 319.60 0.2K
10:46 319.40 319.40 319.40 319.40 0.2K
10:47 319.60 319.60 319.60 319.60 0.1K
10:50 319.60 319.60 319.60 319.60 0.4K
10:51 320.00 320.00 320.00 320.00 0.2K
10:53 320.20 320.20 320.20 320.20 0.2K
10:56 320.00 320.00 320.00 320.00 0.5K
10:57 319.80 319.80 319.80 319.80 0.7K
10:58 320.00 320.00 320.00 320.00 0.8K
11:01 319.80 319.80 319.60 319.60 0.3K
11:04 319.40 319.40 319.40 319.40 0.2K
11:05 319.40 319.40 319.40 319.40 0.0K
11:06 319.20 319.20 319.20 319.20 0.2K
11:07 319.40 319.40 319.40 319.40 1.2K
11:09 319.40 319.40 319.40 319.40 0.1K
11:10 319.60 319.60 319.60 319.60 0.0K
11:11 319.80 319.80 319.80 319.80 0.0K
11:12 320.00 320.00 320.00 320.00 0.0K
11:13 319.80 319.80 319.40 319.40 1.1K
11:14 319.40 319.40 319.40 319.40 0.7K
11:15 319.00 319.00 319.00 319.00 0.4K
11:16 319.00 319.00 319.00 319.00 0.0K
11:17 319.20 319.20 319.00 319.00 0.1K
11:19 319.60 319.60 319.60 319.60 0.1K
11:21 319.80 319.80 319.80 319.80 0.0K
11:23 319.80 319.80 319.80 319.80 0.3K
11:25 319.80 319.80 319.80 319.80 0.0K
11:27 319.40 319.40 319.20 319.20 0.5K
11:30 319.00 319.00 319.00 319.00 0.1K
11:31 319.20 319.20 319.20 319.20 0.3K
11:35 319.00 319.20 319.00 319.20 0.2K
11:45 319.00 319.00 319.00 319.00 0.3K
11:47 318.80 319.00 318.80 319.00 0.4K
11:51 318.60 318.60 318.60 318.60 0.3K
11:52 318.40 318.40 318.40 318.40 0.3K
11:53 318.40 318.40 318.40 318.40 0.1K
11:54 318.40 318.40 318.40 318.40 0.1K
11:55 318.60 318.60 318.60 318.60 0.0K
11:56 318.60 318.60 318.60 318.60 0.4K
11:59 318.60 318.60 318.60 318.60 0.1K
12:00 318.40 318.60 318.40 318.60 0.5K
12:04 318.80 318.80 318.80 318.80 0.0K
12:07 318.60 318.60 318.60 318.60 0.1K
12:08 319.00 319.00 319.00 319.00 0.0K
12:09 318.80 318.80 318.80 318.80 0.0K
12:12 319.00 319.00 319.00 319.00 0.3K
12:14 319.20 319.60 319.20 319.60 0.6K
12:15 319.40 319.40 319.40 319.40 1.3K
12:16 319.20 319.20 319.00 319.00 0.6K
12:17 318.80 318.80 318.80 318.80 0.0K
12:18 318.80 318.80 318.80 318.80 0.1K
12:19 318.60 318.60 318.60 318.60 0.0K
12:21 318.40 318.60 318.40 318.60 0.0K
12:22 318.60 318.60 318.60 318.60 0.0K
12:23 318.60 318.80 318.60 318.80 0.1K
12:26 318.60 318.60 318.60 318.60 0.2K
12:30 318.40 318.40 318.40 318.40 0.4K
12:31 318.40 318.40 318.40 318.40 0.0K
12:32 318.40 318.40 318.40 318.40 0.1K
12:34 318.20 318.20 318.20 318.20 0.0K
12:35 318.60 318.60 318.40 318.40 1.6K
12:36 318.40 318.80 318.40 318.60 0.3K
12:41 318.60 318.60 318.60 318.60 0.0K
12:43 318.60 318.60 318.60 318.60 0.2K
12:45 318.80 318.80 318.80 318.80 0.0K
12:46 318.80 318.80 318.80 318.80 0.0K
12:47 318.80 318.80 318.80 318.80 0.0K
12:53 318.60 318.60 318.60 318.60 0.3K
12:54 318.80 318.80 318.80 318.80 0.0K
12:56 318.80 318.80 318.80 318.80 0.0K
13:01 318.60 318.60 318.60 318.60 0.4K
13:02 318.80 318.80 318.80 318.80 0.2K
13:04 318.60 318.60 318.60 318.60 0.5K
13:05 318.60 318.60 318.60 318.60 0.2K
13:06 318.40 318.40 318.40 318.40 0.1K
13:07 318.20 318.20 318.20 318.20 0.2K
13:08 318.00 318.00 318.00 318.00 0.0K
13:09 318.00 318.00 318.00 318.00 0.0K
13:10 318.00 318.00 318.00 318.00 0.0K
13:12 317.80 317.80 317.80 317.80 0.2K
13:13 317.60 317.60 317.40 317.40 3.5K
13:14 317.20 317.20 317.20 317.20 0.0K
13:15 317.40 317.60 317.40 317.60 0.9K
13:16 317.60 317.60 317.60 317.60 0.0K
13:18 317.20 317.60 317.20 317.60 0.8K
13:19 317.60 317.60 317.60 317.60 1.4K
13:20 317.60 317.80 317.60 317.80 0.9K
13:21 317.60 317.60 317.60 317.60 0.3K
13:23 317.40 317.40 317.40 317.40 0.3K
13:26 317.40 317.40 317.40 317.40 0.0K
13:27 317.40 317.40 317.40 317.40 0.2K
13:28 317.40 317.40 317.40 317.40 0.7K
13:31 317.60 317.60 317.60 317.60 0.0K
13:33 317.40 317.40 317.40 317.40 0.5K
13:34 317.40 317.40 317.40 317.40 0.1K
13:35 317.60 317.60 317.60 317.60 0.4K
13:37 317.40 317.40 317.40 317.40 0.1K
13:38 317.60 317.60 317.60 317.60 0.0K
13:41 317.60 317.60 317.60 317.60 0.0K
13:42 317.20 317.20 316.80 316.80 1.4K
13:43 317.00 317.00 317.00 317.00 1.0K
13:45 317.00 317.00 317.00 317.00 0.4K
13:46 317.20 317.20 316.80 316.80 0.0K
13:47 317.00 317.00 316.80 317.00 0.1K
13:48 316.80 317.00 316.80 317.00 0.2K
13:50 316.60 316.60 316.60 316.60 0.0K
13:52 316.60 316.60 316.60 316.60 0.0K
13:53 316.20 316.20 316.20 316.20 0.2K
13:54 316.20 316.20 316.20 316.20 0.0K
13:55 316.20 316.20 316.20 316.20 0.3K
13:59 316.60 316.60 316.40 316.40 2.1K
14:00 316.60 316.80 316.60 316.80 1.2K
14:03 316.60 316.60 316.60 316.60 0.2K
14:04 317.00 317.00 317.00 317.00 1.4K
14:05 316.80 317.00 316.80 317.00 0.3K
14:06 317.00 317.00 317.00 317.00 1.0K
14:09 317.40 317.40 317.20 317.20 0.0K
14:11 317.40 317.40 317.40 317.40 0.2K
14:13 317.40 317.40 317.40 317.40 0.7K
14:14 317.60 317.60 317.40 317.40 0.1K
14:15 317.60 317.60 317.60 317.60 0.0K
14:16 317.20 317.20 317.20 317.20 1.0K
14:17 317.20 317.20 317.20 317.20 0.7K
14:19 317.00 317.00 317.00 317.00 0.8K
14:20 316.80 316.80 316.80 316.80 0.6K
14:21 316.80 316.80 316.80 316.80 0.2K
14:24 316.80 316.80 316.80 316.80 0.2K
14:26 317.00 317.00 317.00 317.00 0.4K
14:27 316.80 316.80 316.80 316.80 0.0K
14:31 317.00 317.20 317.00 317.20 0.6K
14:32 317.20 317.20 317.00 317.00 0.1K
14:33 316.80 316.80 316.80 316.80 0.6K
14:34 316.60 316.60 316.40 316.40 0.5K
14:35 316.20 316.40 316.20 316.40 2.8K
14:36 316.40 316.40 316.40 316.40 1.2K
14:38 316.40 316.40 316.20 316.20 1.5K
14:39 316.40 316.40 316.20 316.20 0.1K
14:40 316.40 316.40 316.40 316.40 0.3K
14:43 316.40 316.40 316.40 316.40 0.3K
14:44 316.20 316.20 316.20 316.20 0.8K
14:45 316.20 316.20 316.20 316.20 0.0K
14:47 316.20 316.20 316.20 316.20 0.0K
14:48 316.40 316.40 316.40 316.40 3.6K
14:49 316.60 316.60 316.40 316.40 0.6K
14:51 316.60 316.60 316.40 316.40 0.3K
14:52 316.40 316.40 316.40 316.40 0.2K
14:53 316.40 316.40 316.40 316.40 0.1K
14:56 316.40 316.40 316.40 316.40 2.5K
14:58 316.40 316.40 316.40 316.40 0.9K
15:00 316.20 316.20 316.20 316.20 0.0K
15:01 316.40 316.40 316.40 316.40 0.5K
15:02 316.60 316.60 316.60 316.60 0.0K
15:04 316.40 316.40 316.40 316.40 0.0K
15:06 316.60 316.60 316.60 316.60 0.8K
15:08 316.80 316.80 316.80 316.80 0.0K
15:09 316.80 316.80 316.80 316.80 0.2K
15:10 316.60 316.60 316.60 316.60 0.0K
15:11 316.40 316.40 316.40 316.40 1.1K
15:12 316.80 316.80 316.80 316.80 1.1K
15:13 316.60 316.60 316.60 316.60 0.3K
15:14 316.40 316.40 316.40 316.40 0.1K
15:15 316.40 316.40 316.20 316.20 0.3K
15:16 316.20 316.20 316.20 316.20 4.0K
15:17 316.00 316.00 315.80 315.80 1.0K
15:18 315.80 316.00 315.80 316.00 0.8K
15:20 316.40 316.40 316.00 316.00 1.2K
15:22 315.80 315.80 315.80 315.80 0.0K
15:24 316.00 316.00 316.00 316.00 0.0K
15:25 316.00 316.00 315.60 315.60 0.5K
15:26 315.60 315.60 315.60 315.60 0.2K
15:27 315.80 316.00 315.80 316.00 0.9K
15:29 316.20 316.20 316.00 316.20 0.9K
15:31 316.00 316.00 316.00 316.00 0.2K
15:32 316.20 316.20 316.20 316.20 0.8K
15:33 316.20 316.40 316.20 316.40 0.2K
15:34 316.60 316.60 316.40 316.40 0.3K
15:36 316.80 316.80 316.80 316.80 0.0K
15:38 317.00 317.00 317.00 317.00 0.1K
15:39 317.00 317.00 317.00 317.00 0.2K
15:40 317.00 317.00 316.20 316.20 2.3K
15:41 316.40 316.40 316.40 316.40 0.4K
15:42 316.60 316.60 316.60 316.60 1.3K
15:44 317.00 317.00 316.80 316.80 0.0K
15:45 316.80 316.80 316.80 316.80 0.1K
15:46 317.00 317.00 316.80 316.80 1.6K
15:47 317.00 317.20 317.00 317.20 0.5K
15:48 317.20 317.20 317.20 317.20 0.0K
15:49 317.20 317.20 317.20 317.20 0.0K
15:50 317.60 317.60 317.60 317.60 0.0K
15:51 317.60 317.60 317.40 317.60 1.0K
15:52 317.60 317.80 317.60 317.80 1.9K
15:54 317.60 317.60 317.60 317.60 0.3K
15:55 317.60 317.60 317.60 317.60 0.8K
15:59 318.00 318.00 318.00 318.00 0.0K
16:00 317.80 317.80 317.80 317.80 1.1K
16:02 317.60 317.60 317.60 317.60 0.4K
16:03 317.60 317.80 317.60 317.80 0.2K
16:04 317.60 318.00 317.60 318.00 0.1K
16:06 318.00 318.00 318.00 318.00 1.9K
16:07 318.20 318.20 317.80 317.80 0.5K
16:08 318.20 318.20 318.20 318.20 2.5K
16:09 318.00 318.00 318.00 318.00 0.0K
16:11 318.40 318.40 318.40 318.40 0.3K
16:12 318.00 318.00 318.00 318.00 0.6K
16:13 318.00 318.00 318.00 318.00 0.3K
16:14 318.20 318.60 318.20 318.40 2.3K
16:15 318.20 318.20 318.20 318.20 0.5K
16:16 318.00 318.00 318.00 318.00 0.2K
16:18 318.00 318.20 318.00 318.20 0.7K
16:22 318.40 318.40 318.40 318.40 0.0K
16:23 318.20 318.20 318.20 318.20 0.2K
16:25 318.40 318.40 318.40 318.40 2.5K
16:27 318.40 318.60 318.40 318.40 0.5K
16:28 318.40 318.40 318.40 318.40 0.1K
16:30 318.60 318.60 318.60 318.60 0.2K
16:32 318.80 318.80 318.80 318.80 0.2K
16:33 318.80 318.80 318.60 318.60 0.0K
16:34 319.00 319.00 318.80 318.80 0.4K
16:35 318.80 318.80 318.80 318.80 0.7K
16:36 318.80 318.80 318.80 318.80 0.4K
16:37 319.00 319.00 319.00 319.00 0.3K
16:39 319.00 319.20 319.00 319.20 0.0K
16:40 319.00 319.00 319.00 319.00 0.4K
16:42 318.80 318.80 318.80 318.80 0.6K
16:44 318.60 318.60 318.60 318.60 0.1K
16:45 318.60 318.60 318.60 318.60 0.2K
16:46 318.60 318.60 318.60 318.60 0.0K
16:47 318.80 318.80 318.80 318.80 0.5K
16:48 318.60 318.60 318.60 318.60 0.0K
16:49 318.60 318.60 318.60 318.60 0.0K
16:50 318.60 318.60 318.60 318.60 0.0K
16:51 318.60 318.60 318.60 318.60 0.0K
16:53 318.80 318.80 318.80 318.80 0.4K
16:54 319.00 319.00 319.00 319.00 0.0K
16:57 319.00 319.00 318.80 318.80 0.2K
16:58 318.60 318.60 318.60 318.60 0.0K
16:59 318.60 318.60 318.60 318.60 0.0K
17:00 318.60 318.60 318.60 318.60 0.0K
17:01 318.60 318.60 318.40 318.40 0.8K
17:03 318.40 318.40 318.40 318.40 0.0K
17:04 318.40 318.40 318.20 318.20 0.5K
17:05 318.60 318.60 318.20 318.40 0.0K
17:06 318.20 318.20 318.20 318.20 0.0K
17:07 318.40 318.40 318.40 318.40 0.0K
17:08 318.40 318.40 318.40 318.40 0.1K
17:09 318.40 318.60 318.40 318.60 1.1K
17:10 318.80 318.80 318.80 318.80 0.4K
17:11 318.80 318.80 318.80 318.80 0.1K
17:12 318.80 318.80 318.80 318.80 0.3K
17:13 318.80 318.80 318.80 318.80 0.0K
17:15 318.80 318.80 318.80 318.80 0.6K
17:16 318.60 318.60 318.60 318.60 1.1K
17:17 318.40 318.40 318.40 318.40 1.4K
17:19 318.60 318.60 318.60 318.60 0.0K
17:21 318.40 318.40 318.40 318.40 1.2K
17:22 318.40 318.40 318.40 318.40 0.6K
17:23 318.60 318.60 318.60 318.60 0.4K
17:24 318.60 318.60 318.40 318.60 0.1K
17:30 319.40 319.40 319.40 319.40 150.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음