Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
104.28
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 143.70 144.00 143.05 143.80 21.6K
09:01 144.30 144.55 143.20 143.20 7.7K
09:02 143.30 143.35 142.50 142.50 14.4K
09:03 143.00 143.00 141.85 142.00 15.8K
09:04 142.35 142.40 140.70 140.70 23.7K
09:05 141.05 141.65 140.90 141.15 20.7K
09:06 141.15 141.80 140.90 141.55 13.2K
09:07 141.50 142.45 141.50 142.15 22.4K
09:08 141.90 142.35 141.60 141.60 14.2K
09:09 141.70 142.10 141.70 142.05 6.5K
09:10 141.80 142.60 141.45 142.60 4.2K
09:11 142.55 142.65 142.10 142.10 4.1K
09:12 142.05 142.45 142.05 142.40 12.7K
09:13 142.45 142.55 142.30 142.55 6.6K
09:14 142.45 142.70 142.25 142.40 2.6K
09:15 142.60 143.00 142.60 143.00 6.2K
09:16 142.80 143.00 142.50 142.80 36.7K
09:17 143.00 143.10 143.00 143.05 2.8K
09:18 143.00 143.20 143.00 143.20 2.9K
09:19 143.15 143.40 143.00 143.05 6.0K
09:20 143.15 143.15 142.20 142.30 4.5K
09:21 142.50 142.65 142.35 142.65 1.7K
09:22 142.60 142.60 142.30 142.30 1.4K
09:23 142.55 142.55 142.25 142.50 0.9K
09:24 142.35 142.45 142.25 142.25 0.5K
09:25 142.35 142.50 142.15 142.45 4.3K
09:26 142.35 142.85 142.35 142.85 3.1K
09:27 142.75 143.00 142.35 142.35 6.1K
09:28 142.75 143.00 142.40 142.60 5.1K
09:29 142.55 142.68 142.55 142.55 7.6K
09:30 142.55 142.60 142.35 142.35 1.7K
09:31 142.55 142.55 142.15 142.30 0.7K
09:32 142.15 142.25 141.90 141.90 5.5K
09:33 141.75 142.05 141.50 142.05 12.5K
09:34 142.05 142.05 141.65 141.65 1.0K
09:35 141.65 141.65 141.50 141.50 2.0K
09:36 141.30 141.35 141.20 141.35 0.7K
09:37 141.05 141.15 141.05 141.10 3.3K
09:38 141.05 141.05 140.80 141.00 2.5K
09:39 140.75 141.00 140.75 140.90 9.0K
09:40 140.80 140.80 140.50 140.50 7.6K
09:41 140.45 140.45 139.95 140.00 41.1K
09:42 140.00 140.00 139.30 139.90 22.8K
09:43 140.00 140.10 139.85 139.85 20.4K
09:44 140.00 140.05 139.85 139.90 23.3K
09:45 140.00 140.05 139.85 139.85 8.1K
09:46 139.70 139.85 139.65 139.70 7.9K
09:47 139.55 139.80 139.00 139.00 11.3K
09:48 138.90 139.10 138.90 139.00 12.8K
09:49 139.00 139.00 138.85 138.90 8.8K
09:50 138.95 139.00 138.85 139.00 7.2K
09:51 139.05 139.10 138.90 138.95 17.8K
09:52 138.95 140.10 138.95 140.10 25.2K
09:53 140.20 140.30 140.05 140.30 1.6K
09:54 140.35 140.40 140.10 140.10 11.3K
09:55 139.90 140.15 139.90 139.95 1.8K
09:56 140.05 140.15 139.95 139.95 2.2K
09:57 140.15 140.20 140.05 140.05 1.0K
09:58 140.05 140.20 140.00 140.05 1.2K
09:59 140.05 140.20 140.00 140.20 0.6K
10:00 140.20 140.20 140.05 140.20 0.5K
10:01 140.20 140.25 140.05 140.05 1.3K
10:02 140.25 140.25 140.05 140.20 0.4K
10:03 140.05 140.10 139.80 140.00 8.2K
10:04 140.10 140.35 140.10 140.25 6.9K
10:05 140.25 140.50 140.25 140.45 0.2K
10:06 140.25 140.50 140.20 140.40 1.9K
10:07 140.55 140.65 140.45 140.65 0.7K
10:08 140.75 140.75 140.60 140.75 5.7K
10:09 140.80 140.80 140.25 140.25 1.9K
10:10 140.45 140.45 140.10 140.20 0.7K
10:11 140.10 140.10 140.00 140.00 0.8K
10:12 140.10 140.20 140.00 140.00 1.1K
10:13 140.15 140.20 140.00 140.20 0.3K
10:14 140.00 140.20 139.95 140.20 1.4K
10:15 140.25 140.90 140.25 140.85 5.4K
10:16 140.85 140.85 140.55 140.55 3.0K
10:17 140.65 140.65 140.55 140.55 0.3K
10:18 140.55 140.70 140.45 140.45 11.3K
10:19 140.35 140.35 140.20 140.20 0.7K
10:20 140.40 140.45 140.40 140.45 0.4K
10:21 140.50 140.50 140.40 140.40 2.4K
10:22 140.40 140.55 140.40 140.40 0.4K
10:23 140.40 140.65 140.40 140.60 4.9K
10:24 140.55 140.60 140.45 140.50 6.3K
10:25 140.50 140.70 140.50 140.55 2.4K
10:26 140.70 140.70 140.50 140.65 0.2K
10:27 140.65 140.65 140.60 140.65 0.7K
10:28 140.65 140.80 140.55 140.65 3.1K
10:29 140.70 141.00 140.70 141.00 4.1K
10:30 140.90 141.00 140.85 140.90 1.1K
10:31 141.05 141.10 140.85 141.05 5.3K
10:32 141.05 141.25 141.05 141.10 8.2K
10:33 141.20 141.25 140.95 141.25 1.8K
10:34 141.15 141.15 140.40 140.40 11.8K
10:35 140.45 140.70 140.30 140.35 4.5K
10:36 140.40 140.50 140.40 140.50 0.7K
10:37 140.50 140.50 140.30 140.50 1.0K
10:38 140.50 140.75 140.45 140.75 5.8K
10:39 140.75 140.75 140.55 140.55 0.1K
10:40 140.70 140.75 140.60 140.70 0.5K
10:41 140.80 140.80 140.70 140.70 0.0K
10:42 140.60 140.60 140.25 140.25 4.8K
10:43 140.10 140.20 140.05 140.05 1.0K
10:44 140.15 140.15 140.05 140.05 0.3K
10:45 140.18 140.20 139.90 139.90 9.2K
10:46 139.90 139.95 139.85 139.95 3.2K
10:47 139.85 139.85 139.85 139.85 0.1K
10:48 139.85 139.90 139.80 139.90 1.7K
10:49 139.90 139.90 139.75 139.75 1.4K
10:50 139.70 139.80 139.65 139.80 7.4K
10:51 139.60 139.60 139.55 139.55 0.7K
10:52 139.90 139.95 139.90 139.95 5.1K
10:53 139.95 139.95 139.95 139.95 0.2K
10:54 139.85 140.00 139.85 140.00 0.8K
10:55 139.85 140.00 139.85 140.00 0.1K
10:56 140.00 140.00 139.85 139.85 0.0K
10:57 139.85 139.95 139.80 139.80 0.8K
10:58 139.80 139.90 139.75 139.90 0.1K
10:59 139.85 140.00 139.80 139.95 11.2K
11:00 139.90 139.90 139.85 139.90 2.2K
11:01 139.90 140.00 139.90 140.00 11.1K
11:02 140.00 140.00 139.95 140.00 6.8K
11:03 140.00 140.00 140.00 140.00 1.5K
11:04 139.90 140.00 139.85 139.85 0.6K
11:05 139.80 139.95 139.75 139.85 0.8K
11:06 139.65 139.80 139.65 139.80 0.1K
11:07 139.65 139.95 139.65 139.95 1.0K
11:08 139.75 139.75 139.20 139.20 4.8K
11:09 139.45 139.65 139.40 139.40 12.6K
11:10 139.50 139.60 139.40 139.40 0.9K
11:11 139.50 139.50 139.35 139.35 1.4K
11:12 139.30 139.30 139.20 139.30 2.1K
11:13 139.25 139.30 139.20 139.20 1.0K
11:14 139.15 139.25 139.05 139.05 15.4K
11:15 139.10 139.30 139.10 139.30 8.3K
11:16 139.30 139.30 139.15 139.20 0.6K
11:17 139.10 139.20 139.10 139.20 0.1K
11:18 139.20 139.20 139.20 139.20 1.2K
11:19 139.15 139.25 139.15 139.20 4.9K
11:20 139.25 139.30 138.95 138.95 1.7K
11:21 138.95 139.05 138.95 139.05 0.6K
11:22 139.05 139.05 138.85 138.85 5.8K
11:23 138.80 139.05 138.80 138.95 2.3K
11:24 138.95 139.20 138.95 139.20 5.0K
11:25 139.25 139.25 139.15 139.20 1.2K
11:26 139.15 139.25 139.15 139.20 1.8K
11:27 139.20 139.30 139.20 139.30 9.7K
11:28 139.45 139.50 139.45 139.50 6.0K
11:29 139.55 139.95 139.55 139.70 6.4K
11:30 139.80 139.80 139.55 139.55 3.5K
11:31 139.45 139.55 139.40 139.40 2.1K
11:32 139.45 139.45 139.25 139.45 0.8K
11:33 139.55 139.70 139.55 139.70 1.6K
11:34 139.45 139.60 139.40 139.55 0.4K
11:35 139.50 139.85 139.50 139.85 1.0K
11:36 139.85 139.90 139.80 139.90 1.1K
11:37 139.95 139.95 139.85 139.85 1.0K
11:38 139.85 139.95 139.85 139.95 0.4K
11:39 139.90 139.95 139.90 139.95 0.5K
11:40 139.95 139.95 139.90 139.90 1.0K
11:41 139.90 139.90 139.85 139.90 0.2K
11:42 139.90 139.95 139.85 139.95 0.8K
11:43 139.80 139.80 139.80 139.80 1.2K
11:44 139.75 139.80 139.75 139.80 1.1K
11:45 139.85 139.85 139.80 139.85 0.6K
11:46 139.90 139.90 139.90 139.90 1.7K
11:47 139.80 139.85 139.80 139.85 1.3K
11:48 139.85 140.15 139.85 140.15 6.0K
11:49 140.10 140.25 140.10 140.25 0.5K
11:50 140.15 140.40 140.15 140.25 0.9K
11:51 140.30 140.35 140.30 140.35 0.5K
11:52 140.35 140.35 140.35 140.35 0.2K
11:53 140.30 140.40 140.30 140.40 1.5K
11:54 140.40 140.55 140.40 140.50 1.4K
11:55 140.50 140.55 140.50 140.55 2.0K
11:56 140.60 140.60 140.50 140.60 0.3K
11:57 140.65 140.65 140.65 140.65 0.3K
11:58 140.50 140.60 140.45 140.60 0.7K
11:59 140.50 140.60 140.50 140.50 0.9K
12:00 140.60 140.60 140.40 140.40 2.0K
12:01 140.45 140.45 140.40 140.40 1.0K
12:02 140.30 140.30 140.20 140.20 1.5K
12:03 140.10 140.25 140.10 140.15 1.3K
12:04 140.35 140.35 140.35 140.35 0.1K
12:05 140.30 140.35 140.25 140.30 0.4K
12:06 140.30 140.40 140.30 140.40 0.5K
12:07 140.40 140.40 140.30 140.40 0.3K
12:08 140.50 140.50 140.50 140.50 1.2K
12:09 140.40 140.50 140.40 140.50 0.0K
12:10 140.45 140.55 140.45 140.55 2.5K
12:11 140.45 140.45 140.45 140.45 0.0K
12:12 140.55 140.60 140.55 140.60 0.4K
12:13 140.55 140.55 140.55 140.55 0.1K
12:14 140.60 140.60 140.50 140.55 1.1K
12:15 140.55 140.60 140.55 140.60 0.6K
12:16 140.60 140.60 140.55 140.55 0.4K
12:17 140.65 140.75 140.60 140.75 1.1K
12:18 140.80 141.00 140.65 141.00 5.3K
12:19 140.90 140.95 140.90 140.95 0.5K
12:20 140.95 140.95 140.75 140.85 2.1K
12:21 140.85 140.85 140.70 140.70 0.2K
12:22 140.70 140.70 140.60 140.60 0.6K
12:23 140.75 140.75 140.55 140.55 1.0K
12:24 140.65 140.65 140.50 140.55 31.1K
12:25 140.70 140.75 140.70 140.75 1.8K
12:26 140.75 140.75 140.65 140.75 0.8K
12:27 140.75 140.75 140.65 140.65 0.8K
12:28 140.65 140.75 140.65 140.75 0.3K
12:29 140.70 140.70 140.70 140.70 2.8K
12:30 140.75 140.75 140.70 140.70 0.6K
12:31 140.70 140.75 140.60 140.65 2.8K
12:32 140.75 141.00 140.75 141.00 1.4K
12:33 141.00 141.20 141.00 141.20 3.6K
12:34 141.25 141.25 141.25 141.25 3.9K
12:35 141.30 141.30 141.25 141.30 0.3K
12:36 141.30 141.30 141.10 141.10 1.2K
12:37 141.20 141.20 141.00 141.00 2.6K
12:38 140.90 140.90 140.90 140.90 0.0K
12:39 141.05 141.10 140.95 140.95 0.5K
12:40 140.95 140.95 140.85 140.85 1.8K
12:41 140.95 141.00 140.90 141.00 6.4K
12:42 141.00 141.00 140.85 140.90 1.9K
12:43 140.95 140.95 140.55 140.75 2.1K
12:44 140.60 140.75 140.60 140.75 0.8K
12:45 140.75 140.75 140.75 140.75 0.6K
12:46 140.80 140.90 140.80 140.90 0.9K
12:47 141.00 141.05 141.00 141.00 29.9K
12:48 141.20 141.20 141.20 141.20 0.1K
12:49 141.15 141.25 141.10 141.25 1.6K
12:50 141.45 141.45 141.45 141.45 8.5K
12:51 141.60 141.80 141.60 141.65 5.1K
12:52 141.80 141.80 141.70 141.70 1.0K
12:53 141.80 141.95 141.80 141.80 0.7K
12:54 142.00 142.00 141.95 142.00 2.2K
12:55 142.00 142.00 141.90 141.90 0.7K
12:56 141.90 141.95 141.90 141.95 1.5K
12:57 141.95 141.95 141.85 141.90 0.7K
12:58 141.90 141.90 141.80 141.85 1.0K
12:59 141.90 141.90 141.80 141.80 0.2K
13:00 141.80 141.80 141.80 141.80 0.0K
13:01 141.95 142.00 141.85 141.85 2.2K
13:02 141.85 142.00 141.85 142.00 0.6K
13:03 141.95 141.95 141.90 141.90 0.2K
13:04 142.00 142.00 141.90 141.90 2.7K
13:05 141.75 141.85 141.75 141.85 2.8K
13:06 141.70 141.85 141.70 141.85 0.1K
13:07 141.85 141.85 141.75 141.80 1.2K
13:08 141.85 141.85 141.70 141.75 0.1K
13:09 141.80 141.80 141.80 141.80 0.0K
13:10 141.70 141.70 141.70 141.70 7.3K
13:11 141.65 141.80 141.65 141.80 0.1K
13:13 141.80 141.80 141.80 141.80 0.1K
13:15 141.80 141.80 141.65 141.65 1.2K
13:16 141.75 141.80 141.75 141.80 0.2K
13:17 141.70 141.75 141.65 141.75 1.0K
13:18 141.65 141.80 141.65 141.80 1.0K
13:19 141.80 141.85 141.80 141.85 0.2K
13:20 141.65 141.65 141.65 141.65 0.6K
13:22 141.80 141.80 141.80 141.80 0.1K
13:23 141.70 141.80 141.70 141.80 0.4K
13:24 141.75 141.75 141.65 141.75 1.5K
13:25 141.75 141.90 141.75 141.90 4.2K
13:26 141.90 141.90 141.90 141.90 0.1K
13:27 141.90 141.90 141.70 141.70 4.9K
13:28 141.70 141.70 141.65 141.70 1.4K
13:29 141.70 141.70 141.70 141.70 0.0K
13:30 141.75 141.85 141.70 141.85 0.8K
13:31 141.90 141.90 141.85 141.90 0.8K
13:32 141.90 141.95 141.90 141.90 0.7K
13:33 141.85 142.00 141.85 142.00 2.2K
13:34 142.00 142.00 141.95 141.95 0.9K
13:35 142.00 142.00 142.00 142.00 0.9K
13:37 142.00 142.15 142.00 142.00 4.8K
13:38 142.15 142.15 142.00 142.00 0.5K
13:39 142.10 142.15 142.10 142.15 0.1K
13:40 142.15 142.20 142.00 142.20 2.8K
13:41 142.20 142.20 142.20 142.20 0.0K
13:42 142.10 142.10 142.00 142.10 7.0K
13:43 142.10 142.10 141.95 142.05 4.5K
13:44 142.15 142.15 142.00 142.00 0.6K
13:45 142.00 142.00 142.00 142.00 0.0K
13:46 142.10 142.10 142.10 142.10 0.1K
13:47 142.20 142.20 142.20 142.20 1.5K
13:48 142.20 142.20 142.20 142.20 3.9K
13:49 142.20 142.20 142.20 142.20 1.1K
13:50 142.10 142.10 142.10 142.10 0.3K
13:51 142.10 142.15 142.10 142.15 3.3K
13:52 142.20 142.20 142.10 142.10 12.2K
13:53 142.05 142.05 142.05 142.05 0.1K
13:54 142.05 142.10 142.05 142.10 7.6K
13:55 142.20 142.20 142.20 142.20 1.3K
13:56 142.20 142.20 142.10 142.20 1.5K
13:58 142.40 142.70 142.40 142.70 9.9K
13:59 142.80 143.10 142.80 143.10 7.2K
14:00 143.15 143.15 142.60 142.60 3.8K
14:01 142.75 142.75 142.70 142.70 1.5K
14:02 142.85 142.85 142.60 142.60 0.5K
14:03 142.60 142.75 142.60 142.60 0.7K
14:04 142.60 142.60 142.55 142.55 0.2K
14:05 142.45 142.45 142.40 142.40 1.7K
14:06 142.45 142.45 142.45 142.45 0.0K
14:07 142.30 142.30 142.30 142.30 0.8K
14:08 142.25 142.40 142.25 142.40 0.0K
14:09 142.25 142.25 142.25 142.25 0.5K
14:10 142.35 142.35 142.30 142.35 0.1K
14:11 142.15 142.30 142.15 142.15 0.7K
14:12 142.15 142.15 142.15 142.15 0.2K
14:13 142.30 142.30 142.30 142.30 0.0K
14:14 142.20 142.30 142.10 142.25 0.6K
14:16 142.25 142.25 142.25 142.25 0.1K
14:18 142.25 142.30 142.25 142.30 0.4K
14:19 142.25 142.25 142.25 142.25 0.1K
14:20 142.25 142.35 142.25 142.30 0.8K
14:22 142.30 142.30 142.30 142.30 0.4K
14:23 142.35 142.35 142.25 142.25 0.6K
14:24 142.25 142.35 142.25 142.35 0.1K
14:25 142.25 142.25 142.20 142.20 0.7K
14:27 142.20 142.25 142.20 142.25 0.5K
14:28 142.15 142.15 142.15 142.15 0.2K
14:29 142.20 142.20 142.20 142.20 0.0K
14:30 142.25 142.40 142.25 142.40 3.3K
14:31 142.40 142.40 142.30 142.30 1.3K
14:32 142.15 142.15 142.15 142.15 0.0K
14:33 142.15 142.15 141.95 141.95 18.3K
14:34 141.95 142.00 141.95 141.95 1.3K
14:35 142.05 142.05 142.00 142.05 1.1K
14:36 142.10 142.10 142.10 142.10 0.0K
14:37 142.20 142.70 142.20 142.70 4.3K
14:38 142.80 143.00 142.80 142.90 2.4K
14:39 143.00 143.10 142.85 143.10 0.7K
14:40 143.15 143.20 143.15 143.20 0.6K
14:41 143.30 143.45 143.30 143.35 6.5K
14:42 143.35 143.50 143.35 143.50 7.0K
14:43 143.40 143.50 143.40 143.50 1.7K
14:44 143.50 143.50 143.50 143.50 0.1K
14:45 143.35 143.55 143.35 143.55 0.3K
14:46 143.55 143.55 142.85 142.85 4.0K
14:47 142.95 142.95 142.60 142.60 1.9K
14:48 142.85 142.85 142.85 142.85 0.1K
14:49 142.75 143.00 142.75 143.00 0.4K
14:50 143.05 143.05 142.90 142.90 1.0K
14:51 142.90 142.90 142.90 142.90 0.3K
14:52 143.05 143.05 142.90 143.00 0.5K
14:53 142.90 142.90 142.85 142.85 0.8K
14:54 143.00 143.00 143.00 143.00 0.2K
14:55 142.85 143.00 142.75 142.90 2.2K
14:56 143.05 143.05 142.90 143.05 0.5K
14:57 143.10 143.10 142.95 142.95 0.7K
14:58 142.90 143.00 142.85 142.85 1.1K
15:00 143.00 143.10 142.85 142.90 2.3K
15:01 142.70 142.75 142.55 142.55 1.0K
15:02 142.45 142.60 142.40 142.40 0.7K
15:03 142.45 142.45 142.40 142.45 0.2K
15:04 142.50 142.55 142.50 142.55 0.2K
15:05 142.30 142.30 142.30 142.30 7.2K
15:06 142.25 142.25 142.20 142.20 0.2K
15:08 142.35 142.35 142.20 142.20 0.7K
15:09 142.20 142.30 142.20 142.30 0.3K
15:10 142.35 142.35 142.30 142.30 3.0K
15:11 142.35 142.35 142.25 142.25 0.6K
15:12 142.40 142.40 142.30 142.40 0.8K
15:13 142.40 142.50 142.40 142.50 0.0K
15:15 142.35 142.35 142.30 142.30 0.9K
15:16 142.35 142.35 142.35 142.35 0.3K
15:17 142.40 142.40 142.40 142.40 0.3K
15:18 142.40 142.40 142.40 142.40 0.0K
15:19 142.30 142.35 142.30 142.35 0.9K
15:20 142.40 142.40 142.40 142.40 0.0K
15:21 142.25 142.35 142.25 142.35 1.0K
15:22 142.35 142.35 142.10 142.15 3.1K
15:23 141.80 141.80 141.80 141.80 1.0K
15:24 142.00 142.00 142.00 142.00 5.6K
15:25 141.93 141.93 141.75 141.75 4.2K
15:26 141.65 141.65 141.60 141.60 2.0K
15:27 141.80 141.80 141.65 141.65 0.8K
15:28 141.55 141.70 141.55 141.70 0.6K
15:29 141.75 141.80 141.75 141.80 0.2K
15:30 141.90 141.90 141.90 141.90 0.3K
15:31 141.95 142.10 141.95 142.10 0.6K
15:32 142.05 142.05 142.00 142.00 0.5K
15:33 142.20 142.20 142.20 142.20 0.2K
15:34 142.25 142.25 142.05 142.05 0.1K
15:35 142.10 142.25 142.10 142.25 0.3K
15:36 142.20 142.20 142.15 142.15 0.1K
15:37 142.20 142.25 142.00 142.00 1.8K
15:38 142.00 142.00 142.00 142.00 0.3K
15:39 142.10 142.10 141.95 141.95 1.1K
15:40 141.80 141.95 141.75 141.75 1.6K
15:41 141.80 141.85 141.75 141.85 0.8K
15:42 141.85 142.20 141.85 142.20 0.3K
15:43 142.20 142.30 142.20 142.30 0.6K
15:44 142.30 142.60 142.30 142.60 1.1K
15:45 142.70 142.85 142.55 142.85 1.2K
15:46 142.75 142.75 142.75 142.75 0.3K
15:47 142.85 142.85 142.75 142.75 0.9K
15:48 142.70 142.80 142.70 142.80 0.2K
15:49 142.75 142.75 142.65 142.65 0.9K
15:50 142.65 142.65 142.65 142.65 0.3K
15:51 142.70 142.70 142.70 142.70 0.4K
15:52 142.70 142.70 142.70 142.70 0.4K
15:53 142.75 142.75 142.65 142.65 0.7K
15:54 142.75 142.75 142.45 142.50 3.5K
15:55 142.35 142.35 142.05 142.20 3.7K
15:56 142.20 142.20 142.10 142.10 4.4K
15:57 142.25 142.25 142.25 142.25 0.1K
15:58 142.10 142.10 142.10 142.10 0.1K
15:59 142.10 142.10 142.10 142.10 0.0K
16:00 142.00 142.00 141.10 141.10 9.6K
16:01 141.40 141.40 141.00 141.00 10.2K
16:02 140.80 140.95 140.70 140.90 4.7K
16:03 141.05 141.10 141.05 141.10 0.7K
16:04 141.15 141.35 141.15 141.30 3.5K
16:05 141.15 141.20 140.95 141.05 5.2K
16:06 141.10 141.10 141.10 141.10 0.9K
16:07 141.00 141.10 141.00 141.00 0.6K
16:08 140.95 141.05 140.95 141.05 0.5K
16:09 141.10 141.10 140.95 141.05 0.5K
16:10 140.95 140.95 140.85 140.85 2.3K
16:11 140.80 140.80 140.70 140.70 1.0K
16:12 140.80 140.80 140.60 140.70 0.6K
16:14 140.60 140.65 140.60 140.65 0.7K
16:15 140.55 140.60 140.55 140.60 0.1K
16:16 140.50 140.80 140.50 140.80 5.6K
16:17 140.90 140.90 140.75 140.75 0.1K
16:18 140.85 140.85 140.85 140.85 0.1K
16:19 140.75 140.90 140.75 140.85 0.3K
16:20 140.90 141.00 140.70 140.70 5.5K
16:21 140.85 141.00 140.85 140.85 0.4K
16:22 141.00 141.00 140.90 141.00 0.1K
16:23 141.10 141.50 141.10 141.50 2.1K
16:24 141.55 141.60 141.45 141.45 3.0K
16:25 141.40 141.45 141.40 141.45 0.3K
16:26 141.45 141.50 141.45 141.50 0.7K
16:28 141.80 141.80 141.65 141.65 1.6K
16:29 141.60 141.60 141.50 141.50 0.4K
16:30 141.50 141.65 141.50 141.65 0.0K
16:31 141.50 141.50 141.50 141.50 6.7K
16:32 141.65 141.65 141.50 141.50 0.8K
16:33 141.50 141.80 141.50 141.80 1.4K
16:34 141.75 141.95 141.75 141.80 1.3K
16:35 141.75 141.90 141.75 141.90 0.7K
16:36 141.90 141.90 141.65 141.90 4.2K
16:37 141.75 141.75 141.75 141.75 0.3K
16:38 141.65 141.65 141.65 141.65 0.3K
16:39 141.75 141.75 141.55 141.70 0.1K
16:40 141.55 141.70 141.55 141.65 0.1K
16:41 141.60 141.60 141.45 141.55 3.0K
16:42 141.60 141.70 141.60 141.70 4.2K
16:43 141.75 141.75 141.75 141.75 2.2K
16:44 141.70 141.70 141.70 141.70 0.2K
16:46 141.65 141.70 141.65 141.70 0.5K
16:47 141.70 141.75 141.65 141.70 1.6K
16:48 141.70 141.70 141.50 141.50 2.3K
16:49 141.60 141.60 141.55 141.55 0.2K
16:50 141.65 141.65 141.50 141.50 1.4K
16:51 141.50 141.50 141.10 141.25 4.1K
16:52 141.50 141.50 141.45 141.45 4.7K
16:53 141.50 141.50 140.95 140.95 5.8K
16:54 141.05 141.10 140.90 141.10 1.0K
16:55 140.85 141.00 140.85 141.00 2.0K
16:57 140.90 141.00 140.90 141.00 0.1K
16:58 141.00 141.00 140.95 141.00 0.1K
16:59 141.00 141.00 140.75 140.85 3.8K
17:00 140.70 140.70 140.65 140.65 1.7K
17:01 140.60 140.80 140.60 140.60 30.7K
17:02 140.60 140.78 140.60 140.78 12.1K
17:03 140.70 140.85 140.65 140.65 1.0K
17:04 140.75 140.75 140.50 140.50 4.2K
17:05 140.55 140.55 140.50 140.55 1.2K
17:06 140.55 140.55 140.10 140.10 19.4K
17:07 140.35 140.55 140.35 140.50 14.3K
17:08 140.55 140.55 140.50 140.55 1.4K
17:09 140.50 140.50 140.50 140.50 0.8K
17:10 140.55 140.55 140.55 140.55 1.1K
17:11 140.55 140.55 140.55 140.55 0.0K
17:12 140.55 141.00 140.55 140.95 12.7K
17:13 140.85 140.90 140.80 140.90 2.9K
17:14 140.95 141.00 140.95 141.00 1.9K
17:15 141.00 141.00 140.95 141.00 3.5K
17:16 141.00 141.30 141.00 141.30 15.8K
17:17 141.20 141.25 141.05 141.15 6.2K
17:18 141.20 141.30 141.20 141.20 1.4K
17:19 141.10 141.20 141.10 141.10 1.2K
17:20 141.05 141.15 141.05 141.10 2.6K
17:21 141.10 141.10 140.95 140.95 2.5K
17:22 140.95 141.00 140.95 140.95 1.8K
17:23 141.00 141.00 140.95 141.00 2.5K
17:24 140.95 141.25 140.95 141.25 4.7K
17:30 141.20 141.20 141.20 141.20 189.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음