Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
105.88
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 105.00 105.24 105.00 105.24 5.9K
09:01 105.16 105.16 104.92 104.92 0.8K
09:02 105.00 105.60 104.98 105.52 7.2K
09:03 105.52 105.70 105.52 105.70 1.4K
09:04 106.00 106.00 105.78 105.82 12.5K
09:05 105.80 105.80 105.50 105.50 1.3K
09:06 105.28 105.80 105.28 105.80 0.5K
09:07 105.62 105.62 105.62 105.62 0.3K
09:08 105.62 105.64 105.62 105.64 1.0K
09:09 106.00 106.00 105.70 105.70 5.7K
09:10 105.54 105.54 105.54 105.54 0.0K
09:11 105.70 105.70 105.70 105.70 0.0K
09:12 105.70 105.70 105.70 105.70 0.0K
09:13 105.70 105.70 105.58 105.58 0.2K
09:14 105.60 105.60 105.40 105.42 0.6K
09:15 105.42 105.42 105.00 105.00 2.4K
09:16 105.00 105.06 104.82 104.82 1.7K
09:17 104.90 104.90 104.68 104.68 2.2K
09:18 104.72 104.78 104.72 104.78 1.2K
09:19 104.76 104.76 104.58 104.58 0.1K
09:20 104.66 104.74 104.62 104.62 7.9K
09:21 104.78 104.78 104.60 104.60 2.8K
09:22 104.68 104.68 104.68 104.68 0.0K
09:23 104.46 104.62 104.44 104.62 2.6K
09:25 104.66 104.66 104.66 104.66 0.3K
09:26 104.74 104.74 104.70 104.70 0.2K
09:27 104.70 104.78 104.70 104.78 0.9K
09:28 104.72 104.74 104.72 104.74 0.4K
09:29 104.80 104.80 104.74 104.74 0.1K
09:30 104.78 104.78 104.78 104.78 0.1K
09:32 104.80 104.80 104.70 104.70 0.4K
09:33 104.70 104.70 104.70 104.70 0.0K
09:34 104.80 104.80 104.78 104.78 0.1K
09:35 104.92 105.16 104.92 105.16 0.4K
09:36 105.00 105.00 105.00 105.00 0.1K
09:39 105.24 105.34 105.22 105.22 0.6K
09:40 105.12 105.14 104.96 104.96 2.5K
09:41 104.98 104.98 104.98 104.98 0.1K
09:42 104.96 105.00 104.96 104.98 1.1K
09:43 105.00 105.00 105.00 105.00 0.1K
09:45 104.90 105.08 104.90 105.08 0.9K
09:47 104.98 104.98 104.98 104.98 0.1K
09:48 105.04 105.04 105.00 105.00 0.4K
09:50 105.08 105.08 105.08 105.08 0.2K
09:51 105.12 105.16 105.12 105.16 0.3K
09:52 105.10 105.10 105.04 105.04 0.2K
09:53 105.06 105.10 104.94 104.94 1.8K
09:55 105.04 105.04 104.96 104.96 1.0K
09:56 104.96 104.96 104.94 104.94 0.6K
09:57 104.94 104.98 104.94 104.98 0.1K
09:58 105.00 105.02 105.00 105.02 0.2K
09:59 105.02 105.08 105.02 105.08 0.2K
10:00 104.98 104.98 104.90 104.94 1.0K
10:01 104.84 104.84 104.84 104.84 0.1K
10:02 104.76 104.82 104.76 104.82 0.7K
10:03 104.80 104.92 104.80 104.92 0.1K
10:04 104.96 105.02 104.96 105.02 0.1K
10:06 105.02 105.02 104.98 104.98 0.0K
10:08 104.92 104.94 104.92 104.94 1.5K
10:09 104.94 104.94 104.94 104.94 0.0K
10:10 104.76 104.76 104.76 104.76 6.1K
10:11 104.84 104.84 104.84 104.84 0.0K
10:12 104.86 104.86 104.86 104.86 0.0K
10:13 104.86 104.88 104.86 104.88 0.2K
10:14 104.86 104.86 104.86 104.86 1.3K
10:15 104.85 104.85 104.80 104.80 0.4K
10:16 104.90 104.94 104.84 104.94 2.0K
10:17 105.10 105.10 105.04 105.04 0.2K
10:18 105.12 105.12 104.96 104.96 0.5K
10:19 104.92 104.98 104.88 104.98 1.0K
10:20 104.98 104.98 104.98 104.98 0.0K
10:21 105.00 105.00 105.00 105.00 0.0K
10:22 105.02 105.06 105.00 105.00 0.1K
10:23 105.06 105.06 104.98 104.98 0.3K
10:25 104.84 104.90 104.84 104.90 0.7K
10:26 104.86 104.86 104.82 104.82 0.2K
10:27 104.94 105.00 104.94 105.00 0.2K
10:28 105.06 105.06 105.06 105.06 0.0K
10:29 105.06 105.06 105.06 105.06 0.0K
10:30 105.08 105.08 105.04 105.04 0.1K
10:32 105.12 105.12 105.12 105.12 0.1K
10:33 105.18 105.18 105.08 105.08 0.3K
10:36 105.10 105.10 105.04 105.04 0.0K
10:37 105.22 105.22 105.18 105.18 0.9K
10:38 105.18 105.18 105.16 105.16 0.0K
10:40 105.06 105.06 105.06 105.06 1.0K
10:41 105.20 105.20 105.20 105.20 0.1K
10:42 105.32 105.68 105.32 105.68 4.0K
10:44 105.78 105.90 105.78 105.90 1.2K
10:45 105.90 106.00 105.90 106.00 5.0K
10:46 105.98 106.24 105.98 106.08 7.0K
10:47 106.08 106.08 106.08 106.08 1.6K
10:48 106.06 106.06 106.06 106.06 0.1K
10:49 106.20 106.20 106.20 106.20 0.7K
10:50 106.20 106.26 106.20 106.26 0.3K
10:51 106.24 106.24 106.10 106.10 3.4K
10:52 106.30 106.30 106.26 106.26 0.0K
10:53 106.30 106.30 106.20 106.20 0.0K
10:54 106.26 106.26 106.26 106.26 0.2K
10:55 106.44 106.44 106.44 106.44 0.0K
10:56 106.44 106.44 106.30 106.30 0.3K
10:57 106.46 106.46 106.46 106.46 1.0K
10:58 106.32 106.32 106.28 106.28 1.2K
10:59 106.32 106.40 106.32 106.40 0.2K
11:00 106.40 106.50 106.40 106.50 0.5K
11:01 106.46 106.46 106.36 106.36 0.1K
11:02 106.46 106.54 106.46 106.54 3.8K
11:03 106.54 106.66 106.52 106.66 1.1K
11:04 106.64 106.66 106.64 106.66 0.1K
11:05 106.68 106.68 106.66 106.66 0.2K
11:06 106.70 106.70 106.70 106.70 0.0K
11:07 106.60 106.60 106.28 106.28 0.8K
11:08 106.36 106.36 106.34 106.34 0.1K
11:09 106.38 106.38 106.38 106.38 0.2K
11:10 106.46 106.46 106.46 106.46 0.1K
11:11 106.30 106.40 106.26 106.30 0.7K
11:12 106.32 106.32 106.26 106.26 0.2K
11:13 106.30 106.30 106.30 106.30 0.2K
11:14 106.36 106.36 106.36 106.36 0.1K
11:18 106.46 106.46 106.46 106.46 0.0K
11:20 106.34 106.34 106.32 106.32 0.3K
11:21 106.28 106.28 106.28 106.28 0.1K
11:22 106.36 106.36 106.28 106.28 0.1K
11:23 106.26 106.26 106.26 106.26 0.0K
11:24 106.26 106.26 106.26 106.26 0.0K
11:25 106.26 106.26 106.18 106.18 0.2K
11:27 106.30 106.30 106.28 106.28 0.9K
11:29 106.36 106.36 106.36 106.36 2.4K
11:30 106.40 106.40 106.28 106.28 0.2K
11:31 106.34 106.34 106.26 106.26 0.2K
11:32 106.24 106.24 106.24 106.24 0.0K
11:34 106.34 106.34 106.34 106.34 0.1K
11:35 106.38 106.38 106.38 106.38 0.0K
11:37 106.24 106.38 106.24 106.38 0.3K
11:39 106.38 106.38 106.38 106.38 0.7K
11:40 106.30 106.30 106.30 106.30 0.2K
11:45 106.24 106.24 106.24 106.24 0.1K
11:48 106.26 106.32 106.26 106.32 3.4K
11:49 106.32 106.36 106.32 106.36 0.9K
11:50 106.38 106.38 106.38 106.38 1.2K
11:51 106.42 106.48 106.42 106.48 0.6K
11:52 106.40 106.40 106.40 106.40 0.1K
11:53 106.46 106.46 106.46 106.46 0.5K
11:55 106.44 106.44 106.36 106.36 2.8K
11:57 106.44 106.46 106.44 106.46 0.3K
11:58 106.48 106.48 106.40 106.40 0.1K
12:02 106.50 106.56 106.50 106.56 1.1K
12:03 106.60 106.60 106.56 106.56 2.8K
12:05 106.50 106.56 106.50 106.56 0.1K
12:06 106.52 106.52 106.52 106.52 0.0K
12:07 106.46 106.46 106.40 106.40 2.6K
12:08 106.42 106.42 106.42 106.42 0.1K
12:09 106.38 106.38 106.38 106.38 0.0K
12:10 106.36 106.36 106.36 106.36 0.0K
12:11 106.36 106.42 106.36 106.42 0.1K
12:18 106.42 106.42 106.42 106.42 0.3K
12:19 106.50 106.50 106.50 106.50 0.3K
12:20 106.50 106.50 106.46 106.46 0.0K
12:24 106.46 106.46 106.46 106.46 0.0K
12:25 106.42 106.42 106.42 106.42 0.1K
12:27 106.46 106.46 106.46 106.46 0.1K
12:29 106.62 106.62 106.62 106.62 0.1K
12:30 106.52 106.52 106.52 106.52 2.1K
12:31 106.56 106.70 106.56 106.70 0.6K
12:32 106.76 106.76 106.76 106.76 0.0K
12:34 106.78 106.78 106.64 106.64 0.1K
12:35 106.66 106.66 106.66 106.66 0.1K
12:36 106.74 106.74 106.74 106.74 0.0K
12:37 106.74 106.74 106.74 106.74 0.2K
12:38 106.70 106.70 106.70 106.70 0.0K
12:39 106.84 106.84 106.84 106.84 0.2K
12:40 106.80 106.80 106.80 106.80 0.2K
12:41 106.72 106.80 106.72 106.80 0.0K
12:43 106.72 106.72 106.72 106.72 0.2K
12:44 106.80 106.80 106.80 106.80 0.1K
12:45 106.72 106.72 106.72 106.72 0.1K
12:46 106.72 106.72 106.72 106.72 0.0K
12:48 106.80 106.80 106.80 106.80 0.3K
12:49 106.76 106.76 106.76 106.76 0.0K
12:51 106.74 106.74 106.74 106.74 0.0K
12:52 106.74 106.74 106.64 106.70 0.2K
12:53 106.70 106.70 106.70 106.70 0.5K
12:54 106.66 106.66 106.66 106.66 0.0K
12:57 106.64 106.64 106.64 106.64 0.0K
12:58 106.70 106.70 106.60 106.60 0.2K
12:59 106.58 106.58 106.58 106.58 0.7K
13:04 106.58 106.58 106.56 106.56 0.1K
13:06 106.64 106.76 106.64 106.76 1.2K
13:13 106.72 106.72 106.72 106.72 0.0K
13:14 106.72 106.72 106.72 106.72 0.0K
13:15 106.72 106.72 106.72 106.72 0.0K
13:16 106.72 106.72 106.72 106.72 0.1K
13:17 106.78 106.78 106.78 106.78 0.0K
13:18 106.70 106.70 106.66 106.66 1.2K
13:19 106.70 106.70 106.62 106.62 0.2K
13:20 106.60 106.60 106.58 106.58 0.1K
13:22 106.54 106.62 106.52 106.52 0.4K
13:25 106.50 106.50 106.50 106.50 0.1K
13:26 106.50 106.50 106.50 106.50 0.0K
13:27 106.42 106.42 106.42 106.42 0.2K
13:28 106.38 106.38 106.38 106.38 0.0K
13:29 106.36 106.36 106.32 106.32 0.0K
13:30 106.30 106.30 106.24 106.24 0.2K
13:31 106.10 106.10 106.10 106.10 0.2K
13:32 106.06 106.10 106.06 106.10 0.3K
13:33 105.96 105.96 105.96 105.96 0.3K
13:35 105.88 105.88 105.84 105.88 0.7K
13:38 105.82 105.82 105.82 105.82 0.0K
13:39 105.82 105.92 105.82 105.92 0.1K
13:40 105.94 105.94 105.92 105.92 0.0K
13:42 105.90 105.90 105.90 105.90 0.5K
13:44 105.82 105.82 105.80 105.80 0.2K
13:45 105.82 105.82 105.82 105.82 0.8K
13:46 105.78 105.78 105.78 105.78 0.1K
13:47 105.72 105.72 105.70 105.70 0.1K
13:48 105.76 105.76 105.76 105.76 0.0K
13:50 105.64 105.64 105.64 105.64 1.5K
13:52 105.56 105.58 105.56 105.58 0.1K
13:54 105.52 105.52 105.52 105.52 0.1K
13:56 105.52 105.56 105.48 105.48 0.1K
13:57 105.56 105.58 105.50 105.50 2.0K
13:58 105.56 105.56 105.56 105.56 0.1K
14:01 105.50 105.50 105.42 105.42 2.9K
14:02 105.44 105.44 105.44 105.44 0.3K
14:03 105.38 105.38 105.38 105.38 0.0K
14:05 105.50 105.50 105.46 105.50 2.7K
14:06 105.50 105.50 105.50 105.50 0.1K
14:07 105.58 105.58 105.58 105.58 0.2K
14:09 105.56 105.56 105.56 105.56 0.2K
14:11 105.56 105.56 105.56 105.56 0.1K
14:13 105.52 105.58 105.52 105.58 0.3K
14:15 105.52 105.58 105.52 105.58 0.4K
14:16 105.54 105.56 105.54 105.56 5.5K
14:17 105.64 105.64 105.64 105.64 0.1K
14:18 105.60 105.60 105.56 105.60 0.2K
14:19 105.60 105.60 105.50 105.50 0.1K
14:20 105.46 105.46 105.46 105.46 0.2K
14:23 105.40 105.50 105.40 105.50 0.0K
14:24 105.50 105.50 105.50 105.50 0.1K
14:25 105.52 105.52 105.52 105.52 0.1K
14:27 105.52 105.52 105.52 105.52 0.1K
14:28 105.54 105.54 105.54 105.54 0.1K
14:29 105.46 105.46 105.46 105.46 0.0K
14:30 105.44 105.44 105.40 105.40 0.1K
14:31 105.52 105.52 105.52 105.52 0.0K
14:32 105.44 105.44 105.44 105.44 0.0K
14:33 105.46 105.54 105.44 105.54 0.2K
14:34 105.56 105.56 105.50 105.50 0.1K
14:36 105.56 105.56 105.42 105.42 0.7K
14:37 105.36 105.36 105.36 105.36 0.6K
14:39 105.32 105.32 105.28 105.28 0.1K
14:40 105.30 105.36 105.30 105.36 0.6K
14:41 105.34 105.54 105.34 105.44 0.9K
14:43 105.42 105.42 105.36 105.36 0.0K
14:45 105.40 105.40 105.32 105.40 0.4K
14:48 105.32 105.32 105.24 105.24 1.4K
14:49 105.22 105.22 105.22 105.22 0.3K
14:50 105.08 105.08 105.08 105.08 0.0K
14:52 105.10 105.10 105.08 105.08 0.0K
14:53 105.00 105.08 105.00 105.08 3.0K
14:54 105.06 105.06 105.06 105.06 0.0K
14:55 105.10 105.10 105.10 105.10 0.1K
14:58 105.12 105.30 105.12 105.20 1.4K
14:59 105.20 105.28 105.20 105.28 0.1K
15:00 105.18 105.18 105.16 105.16 0.5K
15:01 105.12 105.12 105.04 105.04 0.6K
15:02 104.94 104.94 104.94 104.94 0.3K
15:03 104.86 104.86 104.52 104.56 6.6K
15:04 104.52 104.58 104.52 104.58 1.2K
15:05 104.58 104.58 104.50 104.56 0.7K
15:06 104.52 104.56 104.44 104.56 0.4K
15:07 104.74 104.76 104.64 104.68 1.3K
15:08 104.76 104.76 104.60 104.60 1.0K
15:09 104.62 104.72 104.60 104.60 1.9K
15:10 104.56 104.56 104.50 104.50 0.2K
15:11 104.60 104.72 104.52 104.54 1.9K
15:12 104.36 104.52 104.36 104.52 13.3K
15:14 104.38 104.42 104.38 104.42 0.5K
15:15 104.52 104.52 104.52 104.52 0.0K
15:16 104.38 104.38 104.38 104.38 0.1K
15:17 104.50 104.50 104.50 104.50 0.2K
15:18 104.52 104.52 104.52 104.52 0.0K
15:19 104.52 104.54 104.46 104.46 0.8K
15:20 104.44 104.44 104.38 104.38 0.2K
15:21 104.34 104.36 104.34 104.36 0.1K
15:23 104.30 104.30 104.30 104.30 0.0K
15:25 104.38 104.38 104.38 104.38 0.0K
15:26 104.36 104.36 104.36 104.36 0.0K
15:27 104.42 104.44 104.40 104.44 0.8K
15:28 104.44 104.44 104.36 104.44 0.2K
15:29 104.54 104.54 104.54 104.54 0.5K
15:30 104.66 104.66 104.62 104.62 0.5K
15:31 104.54 104.54 104.54 104.54 0.0K
15:32 104.62 104.62 104.62 104.62 2.6K
15:34 104.64 104.64 104.64 104.64 0.0K
15:35 104.62 104.64 104.62 104.64 0.3K
15:36 104.76 104.80 104.72 104.80 0.4K
15:37 104.72 104.72 104.72 104.72 0.0K
15:38 104.78 104.90 104.78 104.90 0.4K
15:39 104.92 104.94 104.80 104.88 2.2K
15:41 104.88 104.88 104.88 104.88 0.1K
15:43 104.88 104.88 104.88 104.88 0.1K
15:44 104.94 105.06 104.94 105.06 5.5K
15:46 105.06 105.06 105.06 105.06 0.0K
15:47 105.08 105.08 105.08 105.08 0.2K
15:48 105.06 105.06 104.94 104.94 5.0K
15:49 105.16 105.16 105.10 105.10 2.3K
15:50 105.06 105.12 105.06 105.12 0.2K
15:51 105.12 105.12 105.02 105.02 0.1K
15:52 105.02 105.10 105.02 105.10 0.0K
15:53 105.02 105.12 105.02 105.12 0.4K
15:54 105.06 105.06 105.06 105.06 0.1K
15:55 105.08 105.08 104.98 104.98 0.5K
15:56 104.96 105.14 104.96 105.14 0.5K
15:57 105.14 105.14 104.96 105.02 2.1K
15:58 104.92 105.18 104.92 105.18 1.0K
15:59 105.08 105.08 104.92 104.92 3.8K
16:00 105.10 105.24 105.10 105.24 0.3K
16:01 105.18 105.34 105.18 105.34 2.0K
16:02 105.32 105.36 105.32 105.36 0.2K
16:03 105.44 105.44 105.28 105.28 1.2K
16:04 105.46 105.74 105.46 105.74 2.0K
16:05 105.82 106.00 105.82 106.00 2.9K
16:06 106.14 106.16 106.14 106.16 0.2K
16:07 106.06 106.14 106.06 106.12 0.8K
16:08 106.12 106.12 106.12 106.12 0.0K
16:10 106.04 106.04 105.90 105.90 1.5K
16:11 105.90 105.90 105.84 105.84 0.1K
16:12 105.84 105.90 105.84 105.90 0.3K
16:13 106.00 106.00 106.00 106.00 0.6K
16:14 105.94 106.12 105.94 106.12 10.9K
16:15 106.18 106.34 106.18 106.26 1.1K
16:16 106.36 106.40 106.34 106.40 0.7K
16:17 106.40 106.40 106.24 106.24 0.4K
16:18 106.20 106.20 106.06 106.06 0.8K
16:19 106.20 106.20 106.20 106.20 0.1K
16:22 106.12 106.12 106.12 106.12 0.1K
16:23 106.10 106.10 105.96 105.96 0.2K
16:24 106.06 106.06 106.06 106.06 0.0K
16:25 106.08 106.10 106.08 106.10 0.1K
16:27 106.04 106.04 106.04 106.04 0.1K
16:29 106.06 106.10 105.98 105.98 0.8K
16:30 105.96 105.96 105.96 105.96 3.7K
16:32 105.90 105.90 105.90 105.90 0.1K
16:33 105.96 105.96 105.96 105.96 0.0K
16:34 105.88 105.88 105.88 105.88 0.0K
16:35 105.88 105.96 105.88 105.96 0.0K
16:37 105.96 105.96 105.86 105.86 0.4K
16:38 105.86 105.86 105.86 105.86 0.1K
16:39 105.82 105.82 105.78 105.78 0.1K
16:40 105.72 105.72 105.72 105.72 0.0K
16:41 105.70 105.78 105.70 105.76 1.7K
16:42 105.80 105.80 105.80 105.80 0.0K
16:44 105.82 105.90 105.82 105.90 0.4K
16:46 105.90 105.90 105.90 105.90 0.3K
16:47 105.88 105.88 105.88 105.88 0.0K
16:48 105.84 105.84 105.84 105.84 0.1K
16:49 105.92 105.92 105.74 105.74 1.0K
16:52 105.80 105.80 105.80 105.80 0.1K
16:53 105.80 105.82 105.80 105.82 0.5K
16:54 105.80 105.84 105.80 105.84 0.0K
16:55 105.84 105.88 105.84 105.88 0.4K
16:57 105.94 105.94 105.86 105.86 0.7K
16:59 105.88 105.90 105.88 105.90 0.1K
17:00 105.88 105.88 105.88 105.88 0.1K
17:01 105.92 105.92 105.92 105.92 0.1K
17:02 105.86 105.86 105.86 105.86 0.3K
17:04 105.88 105.88 105.88 105.88 0.0K
17:05 105.88 105.88 105.88 105.88 0.0K
17:06 105.90 105.94 105.90 105.92 0.4K
17:08 105.88 105.88 105.88 105.88 0.5K
17:09 105.96 105.96 105.86 105.86 1.2K
17:10 105.92 105.92 105.92 105.92 0.3K
17:11 105.88 105.88 105.88 105.88 0.1K
17:12 105.92 105.92 105.92 105.92 0.0K
17:13 105.92 105.92 105.84 105.84 0.4K
17:14 105.88 105.92 105.88 105.92 0.4K
17:15 105.96 105.96 105.96 105.96 0.1K
17:16 105.92 105.98 105.92 105.92 0.4K
17:17 105.92 105.92 105.92 105.92 0.3K
17:18 105.98 106.02 105.94 106.02 2.2K
17:19 106.06 106.06 106.06 106.06 0.5K
17:22 106.06 106.10 106.04 106.04 0.6K
17:23 106.04 106.18 106.04 106.16 0.8K
17:24 106.16 106.16 106.06 106.12 0.1K
17:30 106.38 106.38 106.38 106.38 186.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음