Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
105.88
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 101.26 101.34 101.22 101.34 5.4K
09:01 101.46 101.46 101.46 101.46 0.7K
09:02 101.50 101.70 101.50 101.68 4.2K
09:03 101.52 101.52 101.38 101.38 0.4K
09:05 101.40 101.40 101.40 101.40 1.9K
09:06 101.44 101.52 101.34 101.34 1.4K
09:07 101.46 101.46 101.34 101.34 2.0K
09:08 101.34 101.34 101.34 101.34 0.1K
09:09 101.34 101.34 101.34 101.34 0.1K
09:10 101.46 101.54 101.28 101.28 4.0K
09:11 101.48 101.48 101.48 101.48 1.8K
09:13 101.42 101.42 101.38 101.38 0.4K
09:14 101.48 101.48 101.48 101.48 1.0K
09:15 101.28 101.28 101.00 101.00 3.1K
09:16 100.90 101.00 100.90 101.00 2.3K
09:17 101.16 101.16 101.16 101.16 0.4K
09:18 101.16 101.24 101.16 101.24 2.0K
09:19 101.50 101.50 101.40 101.40 0.1K
09:20 101.58 101.58 101.42 101.42 0.4K
09:21 101.74 101.88 101.74 101.88 2.6K
09:22 101.80 101.80 101.66 101.66 1.1K
09:24 101.56 101.56 101.32 101.52 5.4K
09:25 101.42 101.42 101.42 101.42 0.1K
09:26 101.40 101.40 101.34 101.34 0.1K
09:27 101.34 101.54 101.34 101.54 0.7K
09:28 101.54 101.76 101.54 101.76 0.8K
09:29 101.76 101.76 101.72 101.72 0.2K
09:30 101.64 101.66 101.64 101.66 0.1K
09:31 101.50 101.50 101.50 101.50 0.2K
09:32 101.44 101.44 101.44 101.44 0.0K
09:33 101.56 101.56 101.56 101.56 0.0K
09:34 101.66 101.66 101.66 101.66 0.1K
09:36 101.62 101.62 101.62 101.62 0.0K
09:37 101.72 101.72 101.72 101.72 2.1K
09:38 101.66 101.66 101.52 101.52 0.6K
09:39 101.66 101.66 101.56 101.56 0.1K
09:40 101.52 101.62 101.48 101.62 3.2K
09:41 101.54 101.54 101.54 101.54 0.0K
09:43 101.58 101.58 101.52 101.52 0.2K
09:44 101.66 102.04 101.66 102.04 5.6K
09:45 102.00 102.00 101.82 101.94 0.9K
09:46 102.00 102.00 102.00 102.00 1.5K
09:47 102.12 102.24 102.10 102.10 0.1K
09:48 102.30 102.30 102.30 102.30 0.1K
09:49 102.24 102.24 102.24 102.24 0.0K
09:50 102.18 102.24 102.16 102.24 0.5K
09:51 102.16 102.16 102.06 102.06 1.7K
09:52 102.16 102.16 102.16 102.16 0.1K
09:53 102.14 102.14 102.14 102.14 0.0K
09:54 102.14 102.16 102.14 102.16 0.2K
09:55 102.24 102.24 102.12 102.12 0.1K
09:56 102.24 102.24 102.24 102.24 0.2K
09:57 102.36 102.40 102.30 102.30 1.0K
09:58 102.32 102.42 102.32 102.42 3.4K
09:59 102.44 102.44 102.44 102.44 0.0K
10:00 102.60 102.60 102.42 102.42 0.7K
10:01 102.44 102.44 102.38 102.38 0.5K
10:02 102.38 102.40 102.38 102.40 0.1K
10:03 102.34 102.34 102.34 102.34 0.5K
10:04 102.36 102.36 102.30 102.36 0.1K
10:05 102.28 102.28 102.28 102.28 0.0K
10:06 102.26 102.32 102.26 102.32 0.3K
10:08 102.16 102.22 102.16 102.22 0.3K
10:09 102.22 102.22 102.22 102.22 0.0K
10:10 102.42 102.48 102.42 102.48 0.1K
10:11 102.40 102.40 102.32 102.36 0.4K
10:12 102.32 102.32 102.32 102.32 0.0K
10:13 102.38 102.48 102.38 102.46 0.3K
10:14 102.56 102.68 102.56 102.68 0.0K
10:16 102.76 102.80 102.76 102.80 0.8K
10:17 102.54 102.60 102.54 102.60 0.2K
10:18 102.68 102.68 102.60 102.60 4.2K
10:19 102.62 102.62 102.62 102.62 0.0K
10:20 102.62 102.74 102.62 102.68 1.1K
10:21 102.72 102.72 102.72 102.72 0.1K
10:22 102.82 102.86 102.82 102.86 0.5K
10:23 102.90 102.90 102.90 102.90 0.0K
10:24 102.90 102.90 102.90 102.90 0.0K
10:25 102.90 102.94 102.90 102.94 1.1K
10:26 103.00 103.00 103.00 103.00 0.0K
10:27 102.90 102.90 102.90 102.90 0.2K
10:28 102.82 103.00 102.82 103.00 2.4K
10:29 102.86 103.00 102.86 103.00 3.7K
10:30 103.00 103.00 102.84 102.84 0.7K
10:35 102.86 102.86 102.86 102.86 0.0K
10:36 102.88 102.88 102.88 102.88 0.0K
10:37 102.82 102.82 102.80 102.80 0.0K
10:38 102.66 102.66 102.64 102.64 0.9K
10:39 102.68 102.72 102.68 102.72 0.1K
10:40 102.72 102.72 102.72 102.72 0.1K
10:42 102.70 102.70 102.70 102.70 0.3K
10:43 102.74 102.74 102.68 102.68 4.2K
10:44 102.64 102.68 102.60 102.68 8.2K
10:45 102.64 102.74 102.62 102.62 10.7K
10:47 102.54 102.54 102.54 102.54 0.1K
10:50 102.54 102.54 102.54 102.54 0.0K
10:51 102.62 102.62 102.62 102.62 0.5K
10:52 102.72 102.72 102.72 102.72 0.1K
10:53 102.70 102.74 102.62 102.62 1.4K
10:54 102.64 102.64 102.58 102.58 0.3K
10:55 102.60 102.60 102.60 102.60 1.0K
10:58 102.68 102.68 102.68 102.68 0.5K
10:59 102.72 102.72 102.62 102.62 0.0K
11:02 102.70 102.70 102.70 102.70 0.9K
11:03 102.66 102.66 102.58 102.58 0.3K
11:04 102.60 102.60 102.60 102.60 0.0K
11:05 102.56 102.56 102.42 102.42 1.4K
11:06 102.40 102.40 102.40 102.40 0.2K
11:08 102.38 102.38 102.38 102.38 0.0K
11:10 102.40 102.40 102.40 102.40 0.0K
11:11 102.38 102.40 102.38 102.40 2.0K
11:13 102.52 102.52 102.52 102.52 0.4K
11:14 102.56 102.56 102.56 102.56 1.1K
11:15 102.70 102.70 102.70 102.70 0.1K
11:18 102.72 102.72 102.66 102.72 1.9K
11:20 102.72 102.92 102.72 102.92 1.4K
11:21 102.78 102.78 102.72 102.78 1.5K
11:23 102.86 102.86 102.82 102.82 0.8K
11:26 102.80 102.80 102.80 102.80 0.4K
11:27 102.78 102.78 102.78 102.78 0.0K
11:28 102.78 102.78 102.78 102.78 0.0K
11:30 102.76 102.78 102.76 102.78 1.1K
11:34 102.82 103.12 102.82 103.02 7.3K
11:35 103.04 103.12 103.04 103.12 0.7K
11:37 103.14 103.14 103.02 103.02 70.7K
11:38 103.00 103.08 103.00 103.08 0.4K
11:39 103.10 103.10 103.10 103.10 11.3K
11:40 103.14 103.14 103.08 103.08 0.4K
11:41 103.18 103.18 103.12 103.12 0.3K
11:43 103.20 103.20 103.12 103.12 0.7K
11:44 103.18 103.18 103.06 103.10 1.3K
11:45 103.12 103.12 103.10 103.10 0.5K
11:47 103.02 103.08 103.02 103.08 1.1K
11:48 103.12 103.14 103.12 103.14 0.1K
11:49 103.18 103.22 103.18 103.22 0.3K
11:50 103.24 103.24 103.18 103.20 0.6K
11:51 103.12 103.14 103.12 103.14 0.5K
11:53 103.20 103.24 103.20 103.20 1.5K
11:54 103.08 103.08 103.08 103.08 0.9K
11:56 103.18 103.18 103.18 103.18 0.1K
11:57 103.10 103.20 103.08 103.20 2.7K
11:59 103.12 103.12 103.12 103.12 0.1K
12:00 103.10 103.10 103.02 103.02 6.4K
12:01 103.02 103.10 103.02 103.10 2.7K
12:02 103.04 103.06 102.94 103.06 0.7K
12:03 103.06 103.06 103.06 103.06 0.1K
12:04 103.10 103.10 102.96 102.96 2.9K
12:05 102.94 102.94 102.94 102.94 0.3K
12:06 102.96 102.96 102.96 102.96 0.1K
12:08 103.04 103.04 102.86 102.86 0.5K
12:09 102.88 102.88 102.88 102.88 0.1K
12:10 102.96 102.96 102.88 102.88 0.1K
12:11 103.06 103.06 102.98 102.98 4.0K
12:12 102.94 102.94 102.94 102.94 0.2K
12:15 102.82 102.84 102.78 102.78 0.3K
12:16 102.72 102.72 102.64 102.68 2.8K
12:18 102.60 102.78 102.50 102.78 2.6K
12:19 102.74 102.74 102.56 102.62 4.6K
12:20 102.64 102.64 102.64 102.64 0.0K
12:21 102.61 102.61 102.61 102.61 0.0K
12:23 102.62 102.62 102.62 102.62 2.0K
12:24 102.64 102.66 102.64 102.64 0.2K
12:25 102.62 102.68 102.62 102.68 0.1K
12:27 102.68 102.68 102.68 102.68 1.1K
12:29 102.66 102.72 102.66 102.72 1.1K
12:30 102.68 102.70 102.68 102.70 0.1K
12:31 102.68 102.68 102.66 102.66 0.2K
12:32 102.64 102.64 102.60 102.64 0.5K
12:33 102.62 102.62 102.62 102.62 0.0K
12:34 102.62 102.62 102.56 102.56 1.8K
12:36 102.52 102.54 102.46 102.54 1.0K
12:37 102.58 102.62 102.58 102.58 2.5K
12:38 102.66 102.70 102.62 102.68 2.3K
12:39 102.68 102.70 102.68 102.70 1.9K
12:40 102.72 102.72 102.72 102.72 0.0K
12:41 102.80 102.80 102.80 102.80 0.0K
12:42 102.84 102.88 102.80 102.80 1.1K
12:43 102.78 102.88 102.72 102.72 1.7K
12:44 102.72 102.84 102.72 102.74 3.5K
12:45 102.86 102.92 102.86 102.92 3.2K
12:46 102.96 102.96 102.88 102.88 0.2K
12:47 102.96 102.96 102.96 102.96 0.0K
12:48 102.86 102.88 102.86 102.86 1.9K
12:51 102.90 102.90 102.90 102.90 0.0K
12:52 102.90 102.90 102.90 102.90 0.1K
12:53 102.88 102.88 102.88 102.88 0.0K
12:54 102.94 102.94 102.94 102.94 0.0K
12:55 102.96 102.96 102.92 102.92 0.1K
12:58 102.96 102.96 102.80 102.80 1.9K
12:59 102.80 102.80 102.70 102.76 17.3K
13:00 102.76 102.84 102.76 102.84 0.2K
13:01 102.84 102.84 102.84 102.84 0.0K
13:07 102.82 102.86 102.76 102.76 2.7K
13:08 102.70 102.70 102.66 102.66 0.6K
13:11 102.70 102.72 102.70 102.72 0.5K
13:13 102.76 102.76 102.76 102.76 0.1K
13:14 102.74 102.74 102.74 102.74 0.3K
13:17 102.86 102.88 102.86 102.88 0.1K
13:19 102.90 102.90 102.88 102.88 0.0K
13:20 102.88 102.88 102.84 102.84 0.2K
13:21 102.94 102.94 102.90 102.90 0.2K
13:22 103.00 103.00 102.96 102.96 0.0K
13:24 102.94 102.94 102.94 102.94 1.5K
13:25 103.00 103.00 103.00 103.00 0.0K
13:26 102.90 102.90 102.90 102.90 0.2K
13:29 103.06 103.06 103.06 103.06 0.4K
13:30 103.28 103.28 103.28 103.28 22.6K
13:31 103.22 103.22 103.16 103.18 2.1K
13:32 103.28 103.28 103.28 103.28 0.0K
13:33 103.32 103.32 103.32 103.32 0.1K
13:35 103.28 103.28 103.28 103.28 0.2K
13:36 103.34 103.38 103.34 103.38 0.3K
13:37 103.46 103.46 103.28 103.28 0.6K
13:38 103.26 103.30 103.26 103.30 25.0K
13:39 103.28 103.30 103.24 103.30 0.7K
13:40 103.28 103.28 103.28 103.28 0.9K
13:42 103.34 103.34 103.34 103.34 0.1K
13:43 103.34 103.36 103.34 103.36 0.1K
13:45 103.32 103.34 103.28 103.34 0.3K
13:48 103.28 103.28 103.28 103.28 0.0K
13:49 103.28 103.28 103.28 103.28 0.0K
13:51 103.28 103.28 103.24 103.24 1.9K
13:52 103.30 103.30 103.30 103.30 0.3K
13:57 103.22 103.24 103.22 103.24 0.0K
14:00 103.30 103.44 103.30 103.44 0.4K
14:01 103.38 103.38 103.38 103.38 0.3K
14:04 103.36 103.40 103.36 103.40 0.1K
14:06 103.42 103.42 103.36 103.36 0.3K
14:07 103.30 103.30 103.30 103.30 0.6K
14:08 103.24 103.24 103.24 103.24 0.0K
14:09 103.16 103.16 103.16 103.16 0.0K
14:10 103.14 103.22 103.14 103.22 0.1K
14:11 103.22 103.22 103.18 103.18 0.0K
14:13 103.26 103.30 103.26 103.30 0.9K
14:15 103.24 103.24 103.24 103.24 0.0K
14:16 103.30 103.30 103.30 103.30 0.2K
14:17 103.30 103.30 103.30 103.30 0.1K
14:19 103.20 103.20 103.20 103.20 0.1K
14:21 103.30 103.30 103.30 103.30 0.1K
14:22 103.32 103.32 103.32 103.32 0.3K
14:23 103.36 103.36 103.36 103.36 0.1K
14:24 103.36 103.36 103.36 103.36 0.0K
14:26 103.48 103.48 103.48 103.48 0.0K
14:28 103.42 103.42 103.42 103.42 0.1K
14:29 103.36 103.36 103.36 103.36 0.5K
14:30 103.38 103.40 103.38 103.38 0.6K
14:31 103.48 103.48 103.48 103.48 2.6K
14:32 103.54 103.54 103.54 103.54 0.1K
14:34 103.52 103.68 103.52 103.68 3.6K
14:35 103.60 103.60 103.52 103.52 1.0K
14:36 103.50 103.50 103.46 103.46 0.5K
14:37 103.46 103.48 103.46 103.48 0.3K
14:38 103.44 103.44 103.44 103.44 0.0K
14:40 103.52 103.52 103.52 103.52 0.0K
14:42 103.58 103.58 103.54 103.54 10.3K
14:43 103.54 103.54 103.50 103.50 3.1K
14:44 103.44 103.50 103.44 103.44 0.3K
14:45 103.40 103.40 103.38 103.40 0.2K
14:46 103.32 103.32 103.22 103.22 0.1K
14:47 103.18 103.20 103.18 103.20 0.0K
14:48 103.14 103.14 103.14 103.14 0.2K
14:49 103.12 103.12 103.08 103.08 5.3K
14:50 103.10 103.10 103.02 103.02 0.6K
14:53 103.08 103.10 103.08 103.10 0.1K
14:54 103.04 103.04 102.96 102.96 0.7K
14:55 102.94 102.98 102.90 102.90 0.3K
14:56 102.88 102.88 102.88 102.88 0.2K
14:57 102.86 102.86 102.84 102.84 0.5K
14:58 102.72 102.72 102.70 102.70 0.9K
14:59 102.68 102.70 102.68 102.70 1.1K
15:00 102.64 102.64 102.60 102.60 0.3K
15:02 102.72 102.80 102.72 102.80 1.5K
15:03 102.80 102.88 102.78 102.78 0.4K
15:04 102.82 102.94 102.82 102.94 0.8K
15:05 103.00 103.00 103.00 103.00 0.1K
15:07 103.10 103.10 103.10 103.10 0.1K
15:09 103.10 103.14 103.10 103.10 0.3K
15:10 103.08 103.12 103.08 103.10 1.7K
15:12 103.18 103.22 103.18 103.22 0.1K
15:14 103.16 103.16 103.16 103.16 0.0K
15:15 103.14 103.14 103.14 103.14 0.1K
15:17 103.22 103.26 103.22 103.22 1.2K
15:18 103.20 103.20 103.20 103.20 0.1K
15:20 103.24 103.24 103.24 103.24 0.0K
15:23 103.26 103.28 103.26 103.28 0.2K
15:24 103.32 103.32 103.32 103.32 0.5K
15:25 103.40 103.40 103.34 103.34 0.2K
15:26 103.36 103.36 103.28 103.30 2.7K
15:28 103.22 103.22 103.14 103.14 1.4K
15:29 103.12 103.14 103.12 103.14 0.3K
15:30 103.20 103.28 103.20 103.28 0.5K
15:31 103.30 103.30 103.30 103.30 0.1K
15:32 103.32 103.32 103.32 103.32 0.1K
15:33 103.28 103.28 103.28 103.28 0.3K
15:34 103.28 103.28 103.28 103.28 0.0K
15:35 103.28 103.28 103.28 103.28 0.1K
15:36 103.24 103.24 103.16 103.16 0.7K
15:37 103.18 103.24 103.18 103.24 0.3K
15:38 103.21 103.21 103.21 103.21 0.1K
15:40 103.28 103.30 103.20 103.20 0.3K
15:41 103.22 103.22 103.16 103.16 0.0K
15:42 103.16 103.16 103.16 103.16 0.1K
15:43 103.16 103.16 103.16 103.16 0.0K
15:44 103.22 103.22 103.22 103.22 0.1K
15:45 103.26 103.26 103.26 103.26 0.1K
15:48 103.24 103.24 103.22 103.22 0.3K
15:49 103.26 103.26 103.26 103.26 0.1K
15:51 103.36 103.36 103.36 103.36 0.1K
15:52 103.38 103.38 103.38 103.38 0.1K
15:53 103.40 103.44 103.40 103.44 0.1K
15:54 103.36 103.36 103.26 103.26 0.3K
15:55 103.30 103.38 103.30 103.38 0.3K
15:56 103.38 103.40 103.38 103.40 0.3K
15:57 103.30 103.36 103.30 103.34 5.9K
15:58 103.38 103.38 103.34 103.34 6.1K
15:59 103.36 103.40 103.36 103.40 1.1K
16:00 103.50 103.54 103.50 103.54 1.2K
16:01 103.54 103.70 103.54 103.70 0.9K
16:02 103.74 103.88 103.74 103.80 1.4K
16:03 103.72 103.82 103.72 103.82 6.4K
16:04 103.84 103.88 103.84 103.86 0.3K
16:05 103.86 103.86 103.86 103.86 0.0K
16:06 103.86 103.86 103.82 103.84 2.6K
16:07 103.80 103.80 103.64 103.66 0.4K
16:08 103.56 103.56 103.54 103.54 0.2K
16:09 103.58 103.58 103.54 103.54 0.4K
16:10 103.58 103.58 103.46 103.50 1.3K
16:13 103.48 103.48 103.44 103.44 0.2K
16:14 103.50 103.50 103.50 103.50 0.0K
16:15 103.50 103.50 103.50 103.50 0.0K
16:16 103.58 103.62 103.58 103.62 0.8K
16:17 103.64 103.64 103.64 103.64 0.3K
16:18 103.64 103.66 103.64 103.66 0.3K
16:19 103.66 103.72 103.66 103.72 3.6K
16:20 103.76 103.76 103.76 103.76 0.0K
16:21 103.80 103.84 103.80 103.80 0.6K
16:22 103.78 103.82 103.78 103.82 0.6K
16:23 103.83 103.83 103.83 103.83 0.0K
16:24 103.80 103.80 103.80 103.80 0.0K
16:25 103.86 103.88 103.62 103.62 4.3K
16:26 103.62 103.68 103.62 103.68 2.6K
16:27 103.52 103.52 103.30 103.34 10.6K
16:29 103.26 103.26 103.20 103.20 1.0K
16:30 103.32 103.36 103.32 103.36 2.0K
16:31 103.30 103.30 103.24 103.24 0.9K
16:32 103.26 103.26 103.26 103.26 0.0K
16:33 103.26 103.30 103.26 103.30 0.2K
16:34 103.24 103.24 103.24 103.24 0.0K
16:36 103.26 103.30 103.18 103.18 0.8K
16:37 103.14 103.14 103.10 103.10 0.1K
16:38 103.04 103.04 103.04 103.04 0.0K
16:39 102.94 102.94 102.92 102.94 0.2K
16:40 103.08 103.08 103.06 103.06 0.1K
16:41 103.08 103.08 103.06 103.06 2.0K
16:42 103.18 103.26 103.18 103.26 0.5K
16:43 103.30 103.30 103.20 103.30 0.7K
16:44 103.26 103.26 103.26 103.26 0.1K
16:45 103.32 103.32 103.32 103.32 0.1K
16:46 103.24 103.24 103.18 103.18 0.6K
16:47 103.24 103.28 103.24 103.28 0.2K
16:49 103.32 103.32 103.32 103.32 0.5K
16:50 103.32 103.32 103.30 103.30 0.1K
16:51 103.36 103.36 103.34 103.34 0.3K
16:53 103.32 103.32 103.32 103.32 0.1K
16:54 103.28 103.28 103.28 103.28 0.3K
16:55 103.22 103.22 103.18 103.18 1.9K
16:57 103.18 103.18 103.18 103.18 1.0K
16:58 103.17 103.17 103.17 103.17 0.1K
16:59 103.12 103.12 103.12 103.12 0.5K
17:00 103.12 103.20 103.12 103.16 0.3K
17:01 103.14 103.14 103.10 103.10 0.4K
17:02 103.08 103.08 103.08 103.08 0.0K
17:03 103.04 103.04 103.04 103.04 1.2K
17:04 103.06 103.06 103.06 103.06 0.0K
17:05 103.10 103.12 103.04 103.06 0.6K
17:06 103.06 103.12 103.06 103.12 0.5K
17:07 103.14 103.14 103.14 103.14 0.0K
17:09 103.24 103.24 103.24 103.24 0.1K
17:10 103.28 103.60 103.28 103.56 2.4K
17:11 103.44 103.44 103.30 103.30 4.4K
17:12 103.24 103.28 103.24 103.28 0.8K
17:13 103.32 103.36 103.32 103.32 6.0K
17:15 103.28 103.28 103.26 103.28 1.0K
17:16 103.20 103.20 103.16 103.16 2.5K
17:17 103.12 103.16 103.06 103.10 1.7K
17:18 103.12 103.12 103.12 103.12 0.5K
17:19 103.08 103.10 103.08 103.10 4.4K
17:20 103.12 103.12 103.00 103.10 1.8K
17:21 103.08 103.08 103.00 103.00 0.3K
17:22 102.88 102.88 102.78 102.78 4.7K
17:23 102.66 102.84 102.66 102.84 1.7K
17:24 102.84 102.88 102.72 102.72 1.0K
17:30 102.72 102.72 102.72 102.72 166.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음