Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
106.40
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 200.50 201.60 200.50 201.00 6.7K
09:01 200.80 200.80 200.50 200.50 4.7K
09:02 199.15 199.80 199.00 199.80 9.7K
09:03 199.75 199.75 199.75 199.75 0.0K
09:04 199.80 200.40 199.80 200.40 0.6K
09:05 200.40 200.40 199.95 199.95 1.2K
09:06 200.20 200.20 199.80 200.00 0.9K
09:07 199.90 200.30 199.90 200.30 1.1K
09:08 200.10 200.10 199.40 199.70 3.3K
09:09 199.70 199.70 199.40 199.45 0.3K
09:10 199.55 199.55 199.05 199.05 2.6K
09:11 199.00 199.00 198.55 198.70 4.7K
09:12 198.70 198.70 198.70 198.70 0.1K
09:13 198.50 198.85 198.50 198.50 0.3K
09:14 198.75 198.80 198.75 198.80 0.1K
09:15 198.55 198.85 198.55 198.85 3.4K
09:16 199.00 199.05 198.80 199.00 3.3K
09:17 199.10 199.15 199.10 199.15 0.1K
09:18 199.20 199.20 198.95 199.20 0.7K
09:20 199.05 199.20 198.80 198.80 2.9K
09:21 198.75 198.75 198.35 198.35 0.1K
09:22 198.20 198.30 198.20 198.30 0.6K
09:23 198.15 198.40 198.15 198.40 1.3K
09:24 198.35 198.60 198.35 198.60 0.3K
09:25 198.60 198.60 198.55 198.55 0.1K
09:26 198.55 198.65 198.45 198.65 2.0K
09:27 198.60 198.80 198.60 198.80 2.9K
09:28 198.70 198.80 198.70 198.75 1.1K
09:29 198.75 198.80 198.70 198.70 1.3K
09:30 198.80 198.80 198.80 198.80 0.8K
09:31 199.15 199.25 199.15 199.25 0.8K
09:32 199.40 199.45 199.30 199.45 1.3K
09:33 199.45 199.45 199.10 199.10 0.1K
09:34 199.45 199.70 199.30 199.70 2.4K
09:35 199.80 199.80 199.55 199.55 2.0K
09:36 199.45 199.65 199.45 199.65 0.1K
09:37 199.75 200.20 199.75 200.20 6.7K
09:38 200.20 200.30 200.10 200.30 0.8K
09:39 200.00 200.00 200.00 200.00 0.5K
09:40 199.75 199.85 199.75 199.85 0.4K
09:41 199.75 199.75 199.75 199.75 0.0K
09:42 199.45 199.75 199.45 199.55 1.2K
09:44 199.55 199.70 199.55 199.70 0.8K
09:45 199.75 199.85 199.75 199.85 0.7K
09:46 199.95 200.00 199.95 200.00 0.6K
09:47 200.30 200.30 200.30 200.30 0.8K
09:48 200.40 200.40 200.30 200.30 0.0K
09:49 200.30 200.30 200.20 200.30 0.5K
09:50 200.10 200.20 200.00 200.00 0.2K
09:51 200.10 200.10 199.80 199.95 0.3K
09:52 199.75 199.85 199.75 199.85 0.3K
09:53 199.75 199.75 199.75 199.75 0.3K
09:54 199.85 199.85 199.85 199.85 0.0K
09:55 199.85 199.85 199.85 199.85 0.0K
09:56 199.85 199.85 199.10 199.10 2.9K
09:57 199.10 199.10 199.10 199.10 0.1K
09:58 199.50 199.50 199.50 199.50 0.0K
09:59 199.50 199.50 199.10 199.10 0.6K
10:00 199.15 199.15 199.10 199.10 0.6K
10:01 199.35 199.35 199.30 199.30 0.9K
10:02 199.50 199.55 199.50 199.55 0.0K
10:03 199.55 199.55 199.35 199.45 0.9K
10:04 199.45 199.60 199.45 199.60 0.1K
10:05 199.60 199.60 199.00 199.00 2.5K
10:06 198.95 199.20 198.95 199.20 0.1K
10:07 199.00 199.00 199.00 199.00 0.1K
10:08 198.90 199.10 198.90 199.10 0.3K
10:10 199.10 199.10 198.85 198.85 0.0K
10:11 199.10 199.10 198.80 198.95 0.4K
10:12 199.10 199.10 199.10 199.10 1.3K
10:13 198.90 198.90 198.90 198.90 0.1K
10:14 198.85 198.90 198.85 198.90 0.8K
10:15 198.85 199.15 198.85 199.15 0.5K
10:16 199.20 199.40 199.15 199.40 1.2K
10:17 199.55 199.55 199.45 199.45 0.2K
10:18 199.60 199.60 199.60 199.60 0.2K
10:19 199.55 199.80 199.55 199.65 4.4K
10:20 199.60 199.70 199.60 199.70 1.0K
10:22 199.70 199.85 199.70 199.70 3.3K
10:23 199.85 199.95 199.70 199.95 0.5K
10:24 199.70 199.95 199.70 199.80 0.1K
10:25 199.95 200.00 199.70 199.70 1.0K
10:26 199.70 199.70 199.55 199.55 0.4K
10:27 199.55 199.70 199.55 199.70 0.6K
10:28 199.65 199.75 199.60 199.60 0.2K
10:29 199.60 199.60 199.60 199.60 0.2K
10:30 199.60 199.75 199.60 199.60 0.3K
10:31 199.60 199.75 199.60 199.75 0.2K
10:32 199.65 199.80 199.65 199.70 0.1K
10:33 199.50 199.50 199.45 199.45 3.1K
10:34 199.50 199.50 199.40 199.40 0.1K
10:35 199.40 199.55 199.40 199.40 2.2K
10:38 199.45 199.55 199.40 199.40 0.1K
10:39 199.45 199.45 199.20 199.20 0.4K
10:40 199.35 199.35 199.35 199.35 0.0K
10:41 199.35 199.35 199.35 199.35 0.0K
10:43 199.15 199.35 199.15 199.15 1.4K
10:44 199.35 199.35 199.35 199.35 0.7K
10:45 199.40 199.45 199.40 199.45 2.6K
10:46 199.35 199.35 199.35 199.35 0.0K
10:47 199.25 199.50 199.25 199.50 0.3K
10:48 199.35 199.35 199.35 199.35 1.0K
10:49 199.35 199.35 199.35 199.35 0.0K
10:50 199.35 199.50 199.35 199.50 0.3K
10:51 199.40 199.40 199.35 199.35 0.9K
10:52 199.40 199.40 199.35 199.35 0.5K
10:53 199.25 199.25 199.25 199.25 0.0K
10:54 199.05 199.05 199.00 199.00 1.3K
10:55 198.85 199.00 198.85 199.00 0.5K
10:56 198.80 198.80 198.80 198.80 3.1K
10:57 199.00 199.00 199.00 199.00 4.0K
10:59 199.00 199.15 199.00 199.15 2.3K
11:01 199.15 199.20 199.15 199.20 0.9K
11:02 199.20 199.20 199.20 199.20 0.0K
11:03 198.95 198.95 198.95 198.95 2.2K
11:05 199.00 199.00 198.75 198.75 0.7K
11:09 198.80 199.05 198.80 199.05 5.4K
11:11 199.10 199.10 199.10 199.10 0.1K
11:12 199.00 199.00 199.00 199.00 0.0K
11:13 199.10 199.25 199.10 199.25 0.4K
11:15 199.30 199.30 199.25 199.25 0.0K
11:16 199.40 199.40 199.40 199.40 0.0K
11:17 199.40 199.40 199.40 199.40 0.0K
11:18 199.30 199.30 199.30 199.30 0.0K
11:19 199.25 199.25 199.25 199.25 0.0K
11:20 199.25 199.25 199.25 199.25 0.0K
11:21 199.40 199.70 199.40 199.70 1.6K
11:22 199.85 199.85 199.85 199.85 0.1K
11:23 199.60 199.60 199.60 199.60 0.1K
11:26 199.75 200.30 199.75 200.30 1.6K
11:28 200.00 200.00 200.00 200.00 1.8K
11:29 200.10 200.20 200.00 200.00 0.2K
11:31 200.00 200.00 200.00 200.00 1.0K
11:32 200.00 200.00 200.00 200.00 0.1K
11:34 199.90 200.10 199.80 199.80 0.1K
11:35 200.10 200.10 200.10 200.10 2.0K
11:36 199.70 199.75 199.55 199.75 2.8K
11:38 199.65 199.65 199.65 199.65 0.0K
11:44 199.65 199.65 199.65 199.65 0.2K
11:45 199.60 199.60 199.60 199.60 0.1K
11:46 199.80 199.80 199.80 199.80 4.0K
11:47 199.85 199.85 199.85 199.85 0.1K
11:48 199.80 199.80 199.80 199.80 0.1K
11:51 199.85 199.85 199.85 199.85 1.2K
11:54 199.85 199.85 199.75 199.75 0.4K
11:56 199.65 199.65 199.65 199.65 0.2K
11:58 199.50 199.50 199.50 199.50 0.0K
12:00 199.45 199.55 199.45 199.55 0.2K
12:02 199.60 199.60 199.60 199.60 0.1K
12:05 199.65 199.65 199.55 199.55 0.2K
12:06 199.50 199.50 199.50 199.50 0.0K
12:07 199.25 199.25 199.25 199.25 0.5K
12:08 199.35 199.65 199.35 199.65 0.2K
12:09 199.65 199.65 199.65 199.65 0.0K
12:10 199.70 199.75 199.70 199.75 0.3K
12:11 199.70 200.00 199.70 199.80 0.3K
12:13 199.95 199.95 199.95 199.95 0.1K
12:14 199.85 199.85 199.75 199.75 0.2K
12:15 199.75 199.75 199.75 199.75 0.0K
12:16 199.80 199.80 199.80 199.80 0.1K
12:18 199.90 200.00 199.75 200.00 6.1K
12:19 199.65 199.65 199.65 199.65 0.3K
12:20 199.90 199.90 199.75 199.90 0.3K
12:21 199.90 199.90 199.90 199.90 0.3K
12:22 199.90 199.90 199.90 199.90 0.1K
12:23 199.90 200.00 199.80 200.00 0.2K
12:24 199.85 200.10 199.85 200.10 0.7K
12:26 199.70 199.70 199.70 199.70 0.8K
12:29 199.70 199.70 199.65 199.65 0.4K
12:30 199.60 199.60 199.60 199.60 0.1K
12:31 199.60 199.60 199.50 199.50 0.5K
12:32 199.60 199.60 199.30 199.30 0.0K
12:33 199.45 199.65 199.45 199.65 1.0K
12:34 199.60 199.60 199.60 199.60 0.1K
12:36 199.65 199.65 199.65 199.65 0.1K
12:37 199.65 199.75 199.65 199.75 0.5K
12:38 199.55 199.55 199.55 199.55 0.0K
12:39 199.65 199.65 199.65 199.65 0.1K
12:40 199.55 199.55 199.55 199.55 0.2K
12:41 199.50 199.50 199.50 199.50 0.0K
12:42 199.50 199.70 199.50 199.55 0.7K
12:44 199.70 199.70 199.70 199.70 0.1K
12:45 199.70 199.70 199.55 199.55 0.3K
12:46 199.50 199.65 199.50 199.65 0.1K
12:48 199.50 199.50 199.50 199.50 0.1K
12:50 199.50 199.50 199.50 199.50 0.2K
12:53 199.60 199.60 199.60 199.60 0.0K
12:54 199.60 199.60 199.60 199.60 0.0K
12:58 199.40 199.40 199.40 199.40 0.4K
12:59 199.15 199.15 199.05 199.05 0.1K
13:01 199.00 199.00 199.00 199.00 0.1K
13:02 199.25 199.25 199.25 199.25 0.1K
13:03 199.05 199.10 199.00 199.10 2.5K
13:04 199.05 199.05 199.05 199.05 0.2K
13:05 199.15 199.15 199.15 199.15 0.0K
13:06 199.15 199.15 199.05 199.05 0.1K
13:08 199.10 199.10 199.10 199.10 16.7K
13:09 199.10 199.10 199.10 199.10 0.3K
13:10 199.25 199.35 199.25 199.35 0.5K
13:11 199.30 199.30 199.15 199.15 0.3K
13:12 199.15 199.25 199.15 199.15 0.1K
13:13 199.10 199.10 199.10 199.10 0.4K
13:15 199.10 199.15 199.05 199.15 0.7K
13:16 199.05 199.05 199.05 199.05 0.0K
13:17 199.05 199.05 199.05 199.05 0.1K
13:19 199.05 199.05 199.05 199.05 0.9K
13:22 199.15 199.15 199.15 199.15 0.0K
13:23 199.10 199.15 199.05 199.15 0.5K
13:24 199.00 199.00 198.85 198.85 0.5K
13:25 199.05 199.05 199.05 199.05 0.7K
13:26 199.05 199.05 199.05 199.05 1.1K
13:30 199.00 199.00 199.00 199.00 0.4K
13:31 198.90 198.90 198.90 198.90 0.0K
13:32 198.90 198.95 198.90 198.95 0.2K
13:34 199.05 199.25 199.05 199.25 2.0K
13:35 199.10 199.10 199.10 199.10 0.1K
13:38 199.25 199.25 199.10 199.10 0.5K
13:39 198.95 199.00 198.95 199.00 0.6K
13:40 199.05 199.05 198.90 198.90 0.4K
13:42 199.15 199.15 199.15 199.15 0.0K
13:43 199.10 199.15 199.10 199.15 0.4K
13:44 199.15 199.15 199.15 199.15 0.0K
13:46 199.15 199.15 199.00 199.00 0.5K
13:48 199.00 199.00 199.00 199.00 0.0K
13:49 199.15 199.15 199.15 199.15 0.1K
13:50 199.35 199.35 199.15 199.15 0.5K
13:51 199.40 199.40 199.40 199.40 0.0K
13:53 199.15 199.15 199.15 199.15 0.5K
13:54 199.30 199.30 199.30 199.30 0.0K
13:57 199.30 199.30 199.30 199.30 0.0K
13:58 199.05 199.20 199.05 199.20 0.8K
14:00 199.00 199.05 199.00 199.00 1.8K
14:01 199.05 199.05 199.05 199.05 0.0K
14:02 198.85 198.85 198.85 198.85 0.2K
14:03 199.05 199.05 199.05 199.05 0.0K
14:06 199.00 199.00 199.00 199.00 0.0K
14:07 199.05 199.05 199.00 199.00 1.0K
14:08 198.95 198.95 198.95 198.95 0.0K
14:09 198.85 198.90 198.85 198.90 1.3K
14:10 199.15 199.15 199.15 199.15 0.1K
14:11 199.30 199.30 199.25 199.25 0.2K
14:12 199.25 199.25 199.25 199.25 0.0K
14:13 199.25 199.25 199.25 199.25 0.0K
14:19 199.25 199.35 199.25 199.25 0.6K
14:20 199.30 199.30 199.30 199.30 0.0K
14:21 199.30 199.30 199.30 199.30 0.1K
14:22 199.05 199.05 199.05 199.05 0.1K
14:23 199.00 199.00 199.00 199.00 0.1K
14:24 198.80 198.80 198.60 198.60 13.5K
14:25 198.40 198.50 198.40 198.50 5.1K
14:26 198.40 198.40 198.00 198.00 3.7K
14:27 197.80 197.80 197.25 197.25 7.1K
14:28 197.45 197.65 197.45 197.65 0.2K
14:29 197.55 197.80 197.55 197.80 1.7K
14:30 197.90 197.90 197.90 197.90 0.0K
14:33 198.00 198.00 198.00 198.00 1.1K
14:34 197.90 198.10 197.90 198.10 1.0K
14:36 197.95 197.95 197.95 197.95 0.1K
14:37 197.85 198.05 197.85 198.05 0.3K
14:38 198.05 198.05 198.05 198.05 0.6K
14:39 197.90 197.90 197.75 197.75 1.0K
14:40 197.65 197.65 197.60 197.60 2.0K
14:41 197.50 197.75 197.50 197.75 1.4K
14:42 197.70 197.70 197.70 197.70 0.3K
14:43 197.70 197.70 197.70 197.70 0.8K
14:44 197.50 197.50 197.50 197.50 0.0K
14:45 197.50 197.70 197.50 197.70 0.1K
14:47 197.55 197.60 197.50 197.50 0.8K
14:48 197.60 197.70 197.60 197.70 1.1K
14:49 197.70 198.25 197.70 198.00 4.1K
14:51 198.00 198.00 198.00 198.00 0.2K
14:54 198.00 198.00 198.00 198.00 0.0K
14:55 197.90 197.90 197.90 197.90 0.3K
14:56 198.00 198.00 197.90 197.95 0.2K
14:57 197.90 197.90 197.90 197.90 0.2K
14:58 197.90 198.10 197.90 198.10 0.1K
14:59 197.90 197.90 197.90 197.90 0.1K
15:02 198.00 198.00 197.90 197.90 0.2K
15:04 197.90 197.90 197.90 197.90 0.6K
15:07 197.90 197.90 197.90 197.90 0.3K
15:08 197.75 197.75 197.70 197.70 0.1K
15:09 197.45 197.45 197.30 197.30 1.6K
15:10 197.35 197.35 197.35 197.35 0.1K
15:11 197.30 197.30 197.30 197.30 0.6K
15:12 197.50 197.50 197.25 197.25 0.1K
15:13 197.30 197.30 197.30 197.30 0.0K
15:14 197.35 197.40 197.35 197.40 0.7K
15:15 197.35 197.45 197.35 197.45 0.2K
15:16 197.45 197.45 197.45 197.45 0.0K
15:17 197.30 197.30 197.30 197.30 0.0K
15:18 197.45 197.65 197.45 197.65 0.8K
15:19 197.80 197.80 197.80 197.80 0.0K
15:22 197.80 197.80 197.60 197.60 0.1K
15:23 197.65 197.65 197.65 197.65 0.2K
15:25 197.65 197.70 197.65 197.70 0.6K
15:26 197.70 197.75 197.70 197.75 0.0K
15:27 197.75 197.75 197.75 197.75 0.6K
15:28 197.80 197.80 197.80 197.80 0.0K
15:29 197.80 197.80 197.80 197.80 0.0K
15:30 197.80 197.80 197.80 197.80 0.1K
15:33 197.80 197.80 197.75 197.75 0.1K
15:34 197.65 197.65 197.50 197.50 0.2K
15:35 197.40 197.40 197.40 197.40 0.4K
15:36 197.40 197.40 197.40 197.40 0.2K
15:37 197.40 197.40 197.40 197.40 0.1K
15:38 196.65 196.85 196.65 196.85 12.6K
15:39 197.00 197.00 196.85 196.85 0.0K
15:40 197.00 197.20 196.85 197.20 2.6K
15:41 196.95 196.95 196.95 196.95 0.0K
15:42 196.95 197.40 196.95 197.40 0.1K
15:43 196.95 196.95 196.95 196.95 0.1K
15:44 196.95 196.95 196.95 196.95 0.0K
15:46 196.95 196.95 196.85 196.85 0.5K
15:47 196.65 196.65 196.55 196.55 0.2K
15:48 196.55 196.55 196.55 196.55 0.0K
15:49 196.55 196.70 196.55 196.70 0.0K
15:50 196.70 196.70 196.70 196.70 0.9K
15:51 196.70 196.70 196.70 196.70 0.6K
15:52 196.75 196.80 196.55 196.70 3.4K
15:54 196.65 196.65 196.65 196.65 0.2K
15:55 196.65 196.70 196.65 196.70 2.4K
15:56 196.80 196.80 196.70 196.70 0.5K
15:57 196.85 196.85 196.75 196.75 0.0K
15:58 196.75 196.75 196.55 196.55 0.2K
15:59 196.65 196.65 196.50 196.50 0.3K
16:00 196.70 196.70 196.70 196.70 0.6K
16:01 196.80 196.80 196.80 196.80 0.4K
16:02 196.75 196.90 196.75 196.85 2.9K
16:03 196.60 196.65 196.60 196.65 0.1K
16:04 196.65 196.90 196.65 196.90 0.1K
16:05 196.65 196.90 196.65 196.90 0.0K
16:06 196.55 196.55 196.25 196.25 20.9K
16:07 196.25 196.40 196.25 196.40 1.8K
16:08 196.30 196.35 196.30 196.35 0.2K
16:09 196.25 196.25 196.25 196.25 1.4K
16:10 196.30 196.60 196.25 196.60 3.9K
16:11 196.80 196.80 196.80 196.80 0.1K
16:12 196.80 196.80 196.80 196.80 0.0K
16:13 196.80 196.80 196.50 196.65 1.8K
16:14 196.65 196.80 196.60 196.70 0.2K
16:15 196.80 196.95 196.75 196.95 1.5K
16:16 196.80 196.95 196.80 196.95 3.8K
16:17 196.80 196.80 196.70 196.75 3.4K
16:18 197.05 197.05 196.80 196.95 5.8K
16:19 196.95 197.00 196.80 197.00 6.5K
16:20 196.90 196.90 196.85 196.85 0.6K
16:21 196.85 196.95 196.75 196.95 3.9K
16:22 196.85 197.10 196.85 197.10 10.3K
16:23 197.05 197.20 197.05 197.05 0.7K
16:24 197.00 197.05 197.00 197.05 0.2K
16:25 197.05 197.05 197.05 197.05 2.5K
16:26 197.15 197.15 197.15 197.15 0.3K
16:27 197.05 197.15 197.05 197.15 0.3K
16:28 197.35 197.50 197.25 197.50 0.8K
16:29 197.50 197.50 197.30 197.30 0.6K
16:30 197.35 197.35 197.35 197.35 0.3K
16:31 197.40 197.40 197.35 197.35 0.1K
16:32 197.40 197.40 197.40 197.40 0.0K
16:33 197.70 197.70 197.70 197.70 0.2K
16:35 197.75 197.75 197.75 197.75 0.1K
16:36 197.80 197.80 197.80 197.80 2.7K
16:38 197.80 197.80 197.80 197.80 0.1K
16:40 197.60 197.60 197.60 197.60 0.0K
16:41 197.85 197.85 197.85 197.85 0.0K
16:42 197.85 197.85 197.85 197.85 0.0K
16:44 197.95 197.95 197.85 197.95 1.5K
16:45 198.00 198.00 198.00 198.00 0.0K
16:46 197.80 197.95 197.80 197.95 0.1K
16:47 197.95 197.95 197.95 197.95 0.1K
16:48 197.95 197.95 197.95 197.95 0.0K
16:49 197.70 197.95 197.70 197.95 0.2K
16:50 197.70 197.70 197.70 197.70 0.9K
16:51 197.80 197.85 197.80 197.85 0.4K
16:52 197.85 197.85 197.85 197.85 0.0K
16:53 197.65 197.65 197.65 197.65 0.2K
16:54 197.80 197.85 197.75 197.85 0.5K
16:55 197.80 197.80 197.80 197.80 0.1K
16:57 197.75 197.90 197.75 197.90 0.2K
16:58 197.95 197.95 197.95 197.95 0.7K
16:59 197.85 197.85 197.80 197.80 0.4K
17:00 197.70 197.70 197.70 197.70 0.0K
17:01 197.70 197.70 197.55 197.70 0.6K
17:02 197.70 197.70 197.70 197.70 0.1K
17:03 197.75 197.75 197.75 197.75 0.0K
17:04 197.55 197.55 197.55 197.55 0.0K
17:05 197.60 197.60 197.60 197.60 0.0K
17:06 197.65 197.65 197.65 197.65 0.4K
17:07 197.70 197.70 197.70 197.70 0.0K
17:09 197.50 197.50 197.50 197.50 0.1K
17:10 197.60 197.65 197.60 197.65 0.9K
17:11 197.55 197.55 197.50 197.55 0.4K
17:12 197.40 197.40 197.40 197.40 0.1K
17:13 197.65 197.65 197.40 197.40 1.1K
17:14 197.25 197.40 197.25 197.40 0.4K
17:15 197.05 197.05 197.05 197.05 0.4K
17:18 197.25 197.25 197.10 197.10 1.0K
17:19 197.00 197.20 197.00 197.20 2.5K
17:20 197.05 197.05 197.05 197.05 0.2K
17:21 197.00 197.05 196.95 197.05 0.9K
17:22 197.05 197.05 196.90 197.05 0.3K
17:23 197.00 197.40 197.00 197.30 1.6K
17:24 197.20 197.20 197.15 197.15 0.2K
17:30 197.40 197.40 197.40 197.40 70.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음