Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
105.88
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 104.22 104.58 104.22 104.58 7.0K
09:01 104.64 105.04 104.64 105.00 1.8K
09:02 105.20 105.20 105.20 105.20 2.5K
09:03 105.10 105.30 105.10 105.22 0.5K
09:05 105.16 105.16 105.14 105.14 0.0K
09:06 105.10 105.10 105.06 105.06 0.9K
09:07 105.08 105.08 105.08 105.08 0.0K
09:08 104.90 104.90 104.78 104.78 0.2K
09:09 104.84 104.84 104.84 104.84 2.1K
09:10 105.10 105.14 105.10 105.14 0.4K
09:11 105.14 105.32 105.00 105.00 0.2K
09:12 104.90 105.14 104.90 105.04 1.0K
09:13 105.12 105.12 105.12 105.12 0.0K
09:14 104.96 104.96 104.96 104.96 0.1K
09:15 104.94 104.94 104.70 104.78 1.1K
09:18 104.72 104.74 104.72 104.74 0.4K
09:19 104.64 104.84 104.64 104.84 0.1K
09:20 104.94 105.00 104.86 104.86 0.4K
09:21 104.86 104.86 104.86 104.86 0.2K
09:23 104.86 105.00 104.78 104.88 5.0K
09:24 104.78 104.78 104.78 104.78 0.0K
09:25 104.86 104.90 104.86 104.90 0.5K
09:26 104.88 104.88 104.88 104.88 0.1K
09:27 105.20 105.20 105.12 105.20 3.7K
09:28 105.18 105.18 104.96 104.96 2.1K
09:29 104.96 104.96 104.96 104.96 0.1K
09:30 104.88 104.88 104.82 104.82 1.2K
09:31 104.82 104.84 104.78 104.78 0.5K
09:32 104.94 105.00 104.94 105.00 0.8K
09:33 105.06 105.06 105.06 105.06 0.3K
09:34 105.18 105.20 105.18 105.20 0.1K
09:35 105.26 105.26 105.26 105.26 0.1K
09:36 105.28 105.28 105.16 105.16 0.6K
09:37 105.10 105.20 105.10 105.20 0.5K
09:38 105.36 105.36 105.20 105.20 0.9K
09:39 105.16 105.16 105.16 105.16 0.1K
09:41 105.32 105.32 105.04 105.04 1.3K
09:43 105.12 105.12 105.12 105.12 0.1K
09:44 105.04 105.04 105.04 105.04 0.0K
09:47 105.22 105.22 105.22 105.22 1.1K
09:48 105.02 105.02 105.02 105.02 0.8K
09:49 104.98 104.98 104.98 104.98 0.1K
09:50 105.10 105.14 105.06 105.14 1.4K
09:52 105.06 105.06 105.06 105.06 0.0K
09:53 104.94 104.94 104.90 104.90 1.0K
09:54 104.82 104.88 104.82 104.88 1.4K
09:56 105.08 105.14 105.08 105.14 0.4K
09:57 104.96 105.08 104.96 105.08 0.3K
09:58 105.14 105.14 105.14 105.14 0.1K
09:59 105.24 105.24 105.24 105.24 0.1K
10:00 105.08 105.08 105.08 105.08 0.1K
10:01 105.08 105.08 104.90 104.90 1.0K
10:02 104.94 104.94 104.94 104.94 0.3K
10:03 105.00 105.10 105.00 105.10 1.8K
10:04 105.00 105.00 105.00 105.00 0.0K
10:05 105.00 105.00 105.00 105.00 0.0K
10:06 104.92 104.92 104.82 104.82 1.7K
10:07 104.84 104.90 104.78 104.86 1.9K
10:08 104.94 104.94 104.94 104.94 0.0K
10:09 104.92 104.96 104.92 104.96 0.1K
10:10 105.08 105.28 105.08 105.28 3.8K
10:11 105.18 105.24 105.18 105.24 0.6K
10:12 105.30 105.46 105.30 105.46 1.5K
10:13 105.48 105.72 105.48 105.72 1.0K
10:14 105.76 105.76 105.68 105.68 0.6K
10:15 105.76 105.76 105.76 105.76 0.0K
10:16 105.76 105.76 105.76 105.76 1.0K
10:17 105.78 105.78 105.78 105.78 0.3K
10:19 105.78 105.78 105.78 105.78 0.0K
10:20 105.54 105.54 105.52 105.52 0.6K
10:21 105.34 105.34 105.34 105.34 0.0K
10:22 105.50 105.58 105.50 105.54 1.1K
10:23 105.54 105.54 105.54 105.54 0.2K
10:24 105.48 105.48 105.46 105.46 0.3K
10:25 105.54 105.54 105.54 105.54 0.1K
10:26 105.58 105.58 105.58 105.58 0.1K
10:27 105.62 105.70 105.62 105.70 0.4K
10:28 105.70 105.74 105.70 105.74 1.4K
10:29 105.72 105.72 105.68 105.68 0.4K
10:30 105.64 105.64 105.48 105.48 0.4K
10:31 105.42 105.42 105.42 105.42 0.2K
10:32 105.54 105.76 105.54 105.76 0.3K
10:33 105.86 105.88 105.86 105.88 0.6K
10:34 105.86 105.86 105.86 105.86 0.1K
10:35 105.84 105.84 105.84 105.84 0.5K
10:36 105.94 105.94 105.94 105.94 0.5K
10:37 105.94 106.00 105.94 106.00 0.6K
10:38 106.06 106.06 106.06 106.06 0.1K
10:39 106.02 106.02 105.88 105.88 0.5K
10:40 105.80 105.80 105.76 105.76 0.1K
10:41 105.70 105.70 105.66 105.66 0.2K
10:42 105.72 105.72 105.72 105.72 0.1K
10:45 105.82 105.82 105.70 105.82 0.3K
10:46 105.72 105.72 105.72 105.72 21.0K
10:48 105.76 105.76 105.76 105.76 0.2K
10:50 105.76 105.76 105.76 105.76 12.5K
10:51 105.42 105.42 105.42 105.42 1.3K
10:53 105.48 105.48 105.42 105.42 1.6K
10:54 105.52 105.52 105.52 105.52 0.0K
10:56 105.48 105.48 105.48 105.48 0.0K
10:57 105.42 105.42 105.42 105.42 0.4K
10:58 105.40 105.40 105.30 105.30 0.0K
10:59 105.30 105.38 105.30 105.38 20.2K
11:00 105.40 105.44 105.40 105.42 1.0K
11:05 105.54 105.62 105.54 105.60 0.3K
11:06 105.62 105.62 105.58 105.58 0.1K
11:07 105.62 105.62 105.62 105.62 0.1K
11:09 105.64 105.64 105.64 105.64 0.0K
11:10 105.72 105.72 105.70 105.70 0.3K
11:11 105.78 105.78 105.78 105.78 0.1K
11:14 105.84 105.84 105.78 105.78 0.2K
11:16 105.58 105.58 105.44 105.46 9.7K
11:19 105.44 105.46 105.42 105.46 0.1K
11:20 105.36 105.46 105.36 105.46 0.0K
11:21 105.48 105.70 105.48 105.58 0.5K
11:25 105.60 105.60 105.60 105.60 0.0K
11:26 105.60 105.60 105.60 105.60 0.2K
11:30 105.62 105.62 105.62 105.62 0.0K
11:31 105.72 105.72 105.72 105.72 1.0K
11:35 105.60 105.60 105.60 105.60 0.3K
11:36 105.72 105.76 105.72 105.76 2.0K
11:37 105.76 105.80 105.76 105.80 0.1K
11:38 105.72 105.72 105.72 105.72 0.0K
11:39 105.72 105.72 105.72 105.72 0.0K
11:41 105.72 105.76 105.70 105.70 1.5K
11:42 105.80 105.80 105.80 105.80 0.3K
11:43 105.82 105.82 105.80 105.80 0.6K
11:46 105.76 105.76 105.72 105.72 0.2K
11:47 105.72 105.72 105.68 105.68 0.3K
11:48 105.70 105.70 105.60 105.60 0.2K
11:49 105.60 105.60 105.60 105.60 0.0K
11:50 105.70 105.70 105.60 105.60 0.4K
11:56 105.50 105.50 105.50 105.50 0.1K
11:57 105.52 105.52 105.52 105.52 0.4K
11:59 105.42 105.42 105.42 105.42 0.1K
12:00 105.52 105.52 105.48 105.48 0.6K
12:01 105.50 105.50 105.48 105.48 0.0K
12:02 105.46 105.46 105.32 105.32 0.3K
12:04 105.32 105.32 105.32 105.32 0.2K
12:05 105.34 105.34 105.34 105.34 0.2K
12:06 105.38 105.38 105.38 105.38 0.0K
12:07 105.42 105.44 105.42 105.44 0.1K
12:09 105.42 105.46 105.42 105.46 0.5K
12:11 105.48 105.48 105.48 105.48 1.7K
12:13 105.46 105.46 105.46 105.46 0.0K
12:14 105.50 105.50 105.50 105.50 0.1K
12:15 105.48 105.48 105.46 105.46 0.0K
12:16 105.44 105.44 105.44 105.44 0.0K
12:18 105.52 105.58 105.52 105.58 0.2K
12:20 105.52 105.52 105.52 105.52 0.1K
12:21 105.50 105.50 105.50 105.50 0.1K
12:24 105.52 105.52 105.52 105.52 0.0K
12:25 105.62 105.62 105.62 105.62 1.4K
12:26 105.64 105.64 105.64 105.64 0.1K
12:27 105.66 105.66 105.66 105.66 0.0K
12:28 105.64 105.72 105.64 105.72 0.1K
12:30 105.68 105.68 105.68 105.68 0.0K
12:32 105.80 105.80 105.74 105.76 0.8K
12:34 105.86 105.92 105.86 105.92 1.1K
12:35 105.92 105.92 105.92 105.92 0.0K
12:37 106.00 106.00 105.94 105.94 0.1K
12:38 105.90 105.94 105.90 105.94 1.2K
12:40 105.84 105.84 105.84 105.84 0.0K
12:41 105.90 105.90 105.88 105.88 1.0K
12:42 105.82 105.82 105.82 105.82 0.3K
12:43 105.78 105.86 105.78 105.86 0.0K
12:44 105.86 105.98 105.86 105.98 0.5K
12:45 105.94 105.94 105.94 105.94 0.1K
12:47 106.08 106.16 106.08 106.16 0.1K
12:48 106.18 106.18 106.18 106.18 0.0K
12:49 106.26 106.26 106.26 106.26 1.0K
12:50 106.20 106.28 106.20 106.28 0.2K
12:51 106.30 106.30 106.20 106.20 0.5K
12:52 106.18 106.28 106.18 106.22 1.9K
12:54 106.28 106.28 106.28 106.28 0.3K
12:55 106.24 106.24 106.24 106.24 0.0K
12:56 106.20 106.20 106.20 106.20 0.1K
12:57 106.16 106.24 106.14 106.24 0.6K
12:58 106.26 106.26 106.26 106.26 0.3K
12:59 106.24 106.24 106.24 106.24 0.1K
13:00 106.14 106.14 106.14 106.14 0.4K
13:01 106.08 106.08 105.94 105.94 0.4K
13:02 106.04 106.04 106.04 106.04 0.4K
13:05 106.06 106.06 106.06 106.06 0.3K
13:07 106.08 106.20 106.08 106.20 1.4K
13:08 106.14 106.14 106.14 106.14 0.1K
13:10 106.18 106.18 106.18 106.18 0.0K
13:11 106.12 106.16 106.10 106.16 1.0K
13:15 106.00 106.00 106.00 106.00 22.7K
13:16 105.92 105.92 105.88 105.88 0.3K
13:17 105.98 105.98 105.98 105.98 0.2K
13:19 106.02 106.02 106.02 106.02 0.4K
13:20 105.94 105.94 105.94 105.94 0.3K
13:21 105.88 105.88 105.88 105.88 0.1K
13:22 105.86 105.86 105.86 105.86 0.1K
13:25 105.84 105.84 105.84 105.84 0.0K
13:26 105.74 105.98 105.74 105.98 0.6K
13:27 106.02 106.02 105.96 105.96 0.8K
13:28 105.94 105.94 105.94 105.94 0.1K
13:29 106.00 106.00 106.00 106.00 3.7K
13:30 106.02 106.02 106.02 106.02 0.3K
13:32 106.20 106.20 106.20 106.20 0.8K
13:34 106.14 106.14 106.12 106.12 0.1K
13:35 106.20 106.20 106.20 106.20 0.2K
13:36 106.34 106.42 106.34 106.42 2.0K
13:37 106.44 106.44 106.44 106.44 0.1K
13:38 106.34 106.34 106.34 106.34 0.0K
13:39 106.46 106.46 106.40 106.46 3.9K
13:40 106.46 106.58 106.46 106.58 0.3K
13:41 106.68 106.68 106.54 106.56 2.3K
13:42 106.54 106.54 106.54 106.54 0.0K
13:44 106.58 107.02 106.58 106.92 14.1K
13:45 106.88 106.90 106.82 106.90 1.1K
13:46 106.80 106.92 106.80 106.86 2.0K
13:47 106.94 107.00 106.94 107.00 0.6K
13:48 107.00 107.00 107.00 107.00 0.0K
13:49 107.10 107.10 107.10 107.10 0.4K
13:50 107.04 107.04 106.98 106.98 0.6K
13:51 106.92 107.06 106.92 107.06 2.7K
13:52 107.12 107.14 107.10 107.14 0.5K
13:53 107.16 107.16 107.06 107.06 6.5K
13:54 107.14 107.20 107.14 107.20 0.3K
13:55 107.40 107.40 107.26 107.26 0.2K
13:56 107.40 107.48 107.30 107.30 5.9K
13:57 107.38 107.38 107.28 107.28 0.6K
13:58 107.38 107.40 107.30 107.36 0.3K
13:59 107.24 107.30 107.20 107.30 4.5K
14:00 107.32 107.34 107.32 107.34 0.7K
14:01 107.32 107.32 107.26 107.32 0.3K
14:02 107.32 107.32 107.32 107.32 0.1K
14:03 107.16 107.24 107.16 107.24 1.3K
14:04 107.24 107.24 107.24 107.24 0.2K
14:05 107.16 107.16 106.96 106.96 1.7K
14:06 107.04 107.04 106.98 106.98 0.3K
14:07 106.86 106.92 106.86 106.86 0.4K
14:08 106.86 106.98 106.86 106.98 0.7K
14:10 106.92 106.92 106.92 106.92 0.1K
14:11 106.98 106.98 106.98 106.98 0.1K
14:12 107.00 107.00 107.00 107.00 0.2K
14:13 107.00 107.00 107.00 107.00 0.1K
14:14 107.00 107.00 107.00 107.00 0.3K
14:15 106.94 106.94 106.94 106.94 0.2K
14:16 106.90 107.08 106.90 107.08 4.2K
14:18 106.96 106.96 106.96 106.96 0.7K
14:21 106.90 106.90 106.90 106.90 0.2K
14:23 106.84 106.84 106.62 106.70 2.2K
14:24 106.76 106.76 106.72 106.72 0.0K
14:26 106.62 106.62 106.62 106.62 0.0K
14:27 106.62 106.62 106.62 106.62 0.0K
14:28 106.68 106.68 106.68 106.68 1.2K
14:30 106.64 106.70 106.58 106.70 0.8K
14:31 106.70 106.78 106.70 106.72 1.1K
14:34 106.78 106.82 106.78 106.82 0.2K
14:36 106.88 106.94 106.88 106.94 0.3K
14:37 106.96 106.96 106.70 106.70 6.1K
14:39 106.78 106.82 106.78 106.82 0.4K
14:41 106.78 106.78 106.78 106.78 0.5K
14:43 106.76 106.76 106.70 106.70 0.4K
14:44 106.74 106.76 106.74 106.76 0.7K
14:48 106.74 106.86 106.74 106.86 0.6K
14:49 106.84 106.84 106.80 106.80 1.1K
14:50 106.72 106.72 106.72 106.72 0.1K
14:51 106.72 106.72 106.72 106.72 0.7K
14:52 106.68 106.68 106.62 106.62 2.2K
14:53 106.66 106.70 106.62 106.62 0.3K
14:54 106.58 106.58 106.58 106.58 0.2K
14:56 106.56 106.56 106.54 106.56 1.2K
14:57 106.52 106.52 106.52 106.52 0.7K
14:59 106.62 106.62 106.62 106.62 0.2K
15:01 106.52 106.74 106.52 106.74 4.5K
15:02 106.76 106.76 106.76 106.76 1.1K
15:03 106.78 106.78 106.78 106.78 0.2K
15:04 106.90 106.92 106.86 106.92 0.7K
15:06 106.90 106.90 106.90 106.90 3.4K
15:08 107.02 107.02 107.00 107.00 0.4K
15:09 106.86 106.86 106.82 106.86 2.0K
15:10 106.78 106.78 106.76 106.76 0.4K
15:11 106.68 106.68 106.68 106.68 0.1K
15:12 106.66 106.68 106.66 106.68 0.2K
15:14 106.48 106.48 106.48 106.48 0.2K
15:15 106.42 106.42 106.42 106.42 2.2K
15:16 106.38 106.38 106.32 106.32 0.8K
15:17 106.24 106.24 106.24 106.24 0.0K
15:18 106.14 106.14 106.08 106.14 5.3K
15:19 106.12 106.12 105.94 106.00 5.3K
15:22 106.14 106.14 106.14 106.14 0.2K
15:23 106.14 106.14 106.14 106.14 0.0K
15:24 106.14 106.14 106.06 106.14 0.8K
15:25 106.04 106.04 106.04 106.04 0.3K
15:27 106.00 106.10 105.98 105.98 0.2K
15:28 106.12 106.12 106.10 106.10 0.6K
15:30 106.14 106.14 106.14 106.14 0.1K
15:31 106.14 106.14 106.06 106.06 6.5K
15:32 106.14 106.14 106.10 106.10 9.4K
15:33 106.14 106.14 106.14 106.14 0.2K
15:34 106.14 106.36 106.14 106.36 9.5K
15:35 106.46 106.46 106.46 106.46 17.3K
15:36 106.58 106.58 106.58 106.58 0.5K
15:37 106.74 106.74 106.74 106.74 0.5K
15:38 106.80 106.80 106.80 106.80 2.0K
15:39 106.84 106.84 106.84 106.84 0.2K
15:40 106.84 106.86 106.74 106.76 6.1K
15:41 106.86 106.86 106.86 106.86 3.6K
15:42 106.80 106.80 106.80 106.80 2.5K
15:43 106.84 106.84 106.84 106.84 2.0K
15:44 106.82 106.82 106.80 106.80 1.9K
15:45 106.80 106.80 106.80 106.80 0.7K
15:46 106.84 106.84 106.78 106.78 1.8K
15:47 106.86 106.86 106.78 106.78 0.6K
15:48 106.86 106.86 106.84 106.84 6.4K
15:49 106.86 106.86 106.86 106.86 0.4K
15:50 106.76 106.76 106.76 106.76 6.2K
15:51 106.82 106.82 106.76 106.76 2.7K
15:52 106.86 107.32 106.86 107.12 30.2K
15:53 107.06 107.26 107.06 107.26 2.5K
15:54 107.24 107.24 107.24 107.24 0.3K
15:55 107.20 107.20 107.20 107.20 0.6K
15:56 107.20 107.34 107.20 107.34 2.2K
15:57 107.24 107.36 107.24 107.26 0.6K
15:58 107.24 107.24 107.24 107.24 0.3K
15:59 107.22 107.22 107.12 107.12 0.8K
16:00 107.04 107.16 107.04 107.16 0.8K
16:01 107.32 107.62 107.32 107.60 6.5K
16:02 107.64 107.94 107.64 107.92 5.5K
16:03 107.88 107.96 107.82 107.96 0.5K
16:04 107.94 107.94 107.72 107.72 1.1K
16:05 107.92 107.92 107.86 107.86 0.4K
16:06 107.96 108.22 107.96 108.04 1.4K
16:07 108.06 108.06 108.06 108.06 0.2K
16:08 107.94 108.06 107.94 107.96 1.5K
16:09 107.88 107.88 107.72 107.78 2.5K
16:10 107.88 107.88 107.76 107.76 0.2K
16:12 107.78 107.92 107.78 107.92 0.5K
16:13 107.98 107.98 107.94 107.94 0.2K
16:14 107.96 108.00 107.92 108.00 0.4K
16:15 107.92 108.00 107.86 107.86 1.4K
16:16 107.92 108.08 107.92 108.00 0.3K
16:17 108.00 108.02 108.00 108.02 0.7K
16:18 108.04 108.04 108.04 108.04 0.0K
16:20 108.04 108.10 108.04 108.10 0.1K
16:21 108.06 108.06 108.06 108.06 0.2K
16:22 108.00 108.00 108.00 108.00 0.3K
16:23 108.00 108.00 108.00 108.00 0.1K
16:24 108.04 108.04 107.98 108.04 0.4K
16:25 108.18 108.26 108.18 108.26 0.4K
16:26 108.32 108.32 108.32 108.32 0.1K
16:27 108.36 108.68 108.36 108.68 7.1K
16:28 108.62 108.70 108.16 108.24 5.4K
16:29 108.18 108.18 108.14 108.14 1.0K
16:30 108.10 108.12 108.04 108.10 0.5K
16:31 108.04 108.04 108.04 108.04 0.2K
16:32 108.14 108.20 108.14 108.20 3.6K
16:34 108.12 108.12 107.92 107.94 4.7K
16:36 107.92 107.92 107.90 107.90 0.5K
16:37 107.88 107.88 107.86 107.86 0.3K
16:38 107.84 107.84 107.84 107.84 0.1K
16:39 107.78 107.86 107.56 107.56 1.9K
16:40 107.50 107.50 107.34 107.34 0.2K
16:41 107.30 107.52 107.22 107.48 1.4K
16:42 107.52 107.52 107.52 107.52 1.2K
16:43 107.70 107.70 107.66 107.66 2.5K
16:44 107.64 107.80 107.60 107.80 1.8K
16:45 107.78 107.94 107.78 107.94 0.2K
16:46 107.94 107.94 107.72 107.72 2.5K
16:47 107.64 107.74 107.64 107.74 0.1K
16:48 107.62 107.62 107.58 107.58 0.1K
16:49 107.52 107.54 107.44 107.44 2.0K
16:50 107.42 107.52 107.42 107.48 0.6K
16:51 107.50 107.50 107.50 107.50 0.0K
16:52 107.66 107.66 107.60 107.60 0.3K
16:53 107.68 107.68 107.54 107.58 1.5K
16:54 107.58 107.60 107.58 107.60 0.1K
16:55 107.70 107.70 107.66 107.66 0.2K
16:56 107.76 107.84 107.76 107.84 0.3K
16:57 107.80 107.84 107.80 107.84 0.4K
16:58 107.86 107.86 107.86 107.86 0.8K
16:59 107.86 107.96 107.86 107.96 0.4K
17:00 107.92 107.98 107.84 107.90 1.5K
17:01 107.98 107.98 107.90 107.90 0.5K
17:02 107.98 107.98 107.98 107.98 0.5K
17:03 107.98 107.98 107.98 107.98 0.3K
17:04 107.96 107.98 107.96 107.98 3.1K
17:05 107.94 107.94 107.94 107.94 1.3K
17:06 107.98 107.98 107.98 107.98 4.2K
17:07 107.98 107.98 107.72 107.72 2.0K
17:08 107.70 107.78 107.70 107.78 0.8K
17:10 107.72 107.76 107.72 107.76 0.1K
17:11 107.80 107.80 107.80 107.80 0.5K
17:13 107.76 107.76 107.54 107.56 1.6K
17:14 107.64 107.64 107.58 107.58 0.9K
17:15 107.58 107.58 107.54 107.54 2.0K
17:16 107.46 107.48 107.42 107.48 1.0K
17:17 107.44 107.44 107.40 107.40 0.3K
17:18 107.44 107.48 107.38 107.48 1.4K
17:19 107.40 107.40 107.16 107.16 2.8K
17:20 107.12 107.16 107.08 107.16 2.3K
17:21 107.20 107.20 107.16 107.16 0.2K
17:22 107.16 107.16 107.08 107.10 1.0K
17:23 107.14 107.14 107.08 107.08 0.3K
17:24 107.08 107.14 107.00 107.00 1.4K
17:30 107.70 107.70 107.70 107.70 213.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음