Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
105.88
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 105.14 105.14 104.40 104.52 5.5K
09:01 104.50 104.50 104.20 104.20 3.8K
09:02 104.32 104.60 104.32 104.42 5.1K
09:03 104.58 104.98 104.58 104.98 2.6K
09:04 104.76 104.76 104.44 104.44 12.7K
09:05 104.52 104.72 104.52 104.70 0.7K
09:06 104.52 104.80 104.52 104.80 3.1K
09:07 104.92 105.00 104.92 105.00 1.1K
09:08 105.16 105.16 105.12 105.12 2.8K
09:09 105.26 105.44 105.12 105.44 0.5K
09:10 105.42 105.62 105.38 105.62 1.8K
09:11 105.82 106.04 105.82 106.04 0.5K
09:12 106.04 106.06 105.84 105.86 3.9K
09:13 105.88 106.32 105.84 106.04 4.2K
09:14 105.88 106.00 105.54 105.54 0.4K
09:15 105.42 105.56 105.42 105.42 2.0K
09:17 105.34 105.40 104.94 104.94 1.1K
09:18 104.94 105.12 104.94 105.12 1.6K
09:19 105.00 105.00 105.00 105.00 0.0K
09:20 104.90 105.30 104.90 105.30 1.0K
09:21 105.30 105.34 105.30 105.34 0.4K
09:23 105.66 105.78 105.62 105.72 1.2K
09:24 105.66 105.94 105.66 105.94 1.3K
09:25 105.82 105.94 105.58 105.58 3.1K
09:26 105.60 105.74 105.60 105.72 1.6K
09:27 105.80 105.80 105.54 105.64 1.6K
09:28 105.56 105.56 105.38 105.40 1.4K
09:29 105.46 105.46 105.46 105.46 0.0K
09:30 105.52 105.56 105.52 105.56 1.2K
09:31 105.60 105.60 105.60 105.60 0.2K
09:32 105.60 105.60 105.54 105.54 0.1K
09:33 105.48 105.48 105.28 105.44 2.1K
09:34 105.38 105.38 105.38 105.38 0.0K
09:35 105.68 105.70 105.66 105.70 1.5K
09:36 105.66 105.98 105.66 105.98 1.3K
09:37 105.78 105.78 105.76 105.76 0.2K
09:38 105.76 105.76 105.72 105.72 0.1K
09:39 105.60 105.60 105.60 105.60 0.8K
09:40 105.68 105.68 105.68 105.68 0.4K
09:41 105.64 105.64 105.64 105.64 0.1K
09:44 105.60 105.60 105.50 105.60 0.1K
09:45 105.64 105.64 105.64 105.64 0.1K
09:47 105.58 105.76 105.58 105.76 1.0K
09:48 105.80 105.80 105.80 105.80 0.7K
09:49 105.76 105.76 105.66 105.66 0.1K
09:50 105.64 105.80 105.60 105.80 0.8K
09:52 105.80 106.08 105.80 105.84 17.1K
09:53 105.82 105.82 105.82 105.82 0.1K
09:54 105.80 105.80 105.72 105.72 0.2K
09:55 105.86 105.86 105.86 105.86 0.2K
09:56 105.88 105.88 105.78 105.78 0.1K
09:59 105.76 105.76 105.76 105.76 0.1K
10:00 105.74 105.86 105.70 105.76 0.8K
10:01 105.88 105.88 105.88 105.88 0.1K
10:02 105.90 105.94 105.82 105.82 0.1K
10:03 105.94 105.94 105.94 105.94 0.2K
10:04 106.00 106.00 105.98 106.00 1.0K
10:05 105.94 105.94 105.94 105.94 0.0K
10:06 106.24 106.44 106.24 106.40 1.6K
10:07 106.10 106.10 106.10 106.10 0.1K
10:08 106.06 106.06 106.06 106.06 0.7K
10:09 106.20 106.30 106.20 106.22 1.1K
10:11 106.20 106.22 106.20 106.22 0.7K
10:13 106.28 106.28 106.28 106.28 0.3K
10:14 106.18 106.18 106.00 106.10 0.9K
10:15 106.06 106.06 106.06 106.06 0.0K
10:16 106.14 106.26 106.14 106.20 2.6K
10:17 106.22 106.30 106.22 106.30 0.1K
10:18 106.38 106.40 106.38 106.40 1.1K
10:19 106.38 106.38 106.38 106.38 0.0K
10:20 106.52 106.52 106.40 106.44 3.0K
10:21 106.52 106.62 106.52 106.62 0.8K
10:22 106.54 106.54 106.48 106.48 0.7K
10:23 106.32 106.32 106.16 106.16 1.0K
10:24 106.30 106.32 106.30 106.32 0.5K
10:25 106.30 106.30 106.30 106.30 19.1K
10:26 106.32 106.34 106.32 106.32 1.2K
10:27 106.36 106.36 106.10 106.10 2.2K
10:28 106.00 106.00 105.84 105.84 4.0K
10:29 105.88 105.88 105.88 105.88 1.6K
10:30 106.00 106.04 106.00 106.00 2.6K
10:31 106.12 106.16 106.12 106.16 0.2K
10:33 106.14 106.14 106.06 106.06 1.2K
10:34 106.02 106.02 106.02 106.02 0.3K
10:35 106.00 106.00 105.92 105.92 0.2K
10:36 105.92 105.98 105.92 105.98 0.1K
10:37 106.18 106.18 106.14 106.14 0.2K
10:39 106.20 106.22 106.20 106.22 0.7K
10:40 106.12 106.12 106.12 106.12 0.1K
10:41 105.98 105.98 105.98 105.98 1.1K
10:46 105.92 105.92 105.92 105.92 0.0K
10:47 106.06 106.10 105.98 106.10 3.7K
10:48 105.96 105.96 105.96 105.96 0.3K
10:49 106.10 106.10 106.10 106.10 0.0K
10:50 106.10 106.10 106.00 106.00 0.2K
10:51 106.02 106.02 106.02 106.02 0.2K
10:52 106.00 106.02 105.98 106.02 0.6K
10:53 105.98 106.00 105.96 106.00 0.2K
10:54 106.00 106.04 106.00 106.04 0.6K
10:55 106.06 106.06 106.04 106.04 0.2K
10:56 106.00 106.00 106.00 106.00 0.2K
10:57 105.98 106.12 105.98 106.12 0.7K
10:58 106.04 106.04 106.04 106.04 0.0K
10:59 106.06 106.18 106.06 106.18 0.3K
11:00 106.20 106.24 106.20 106.24 0.2K
11:01 106.26 106.26 106.26 106.26 4.3K
11:02 106.30 106.30 106.26 106.26 0.2K
11:03 106.28 106.28 106.14 106.14 0.9K
11:06 106.10 106.10 106.10 106.10 0.6K
11:07 106.02 106.02 106.02 106.02 0.0K
11:08 105.98 105.98 105.98 105.98 0.3K
11:09 105.86 105.86 105.86 105.86 0.0K
11:10 105.82 105.90 105.82 105.90 1.3K
11:11 105.88 105.88 105.88 105.88 0.3K
11:13 105.90 105.94 105.90 105.94 0.4K
11:14 105.90 105.90 105.88 105.88 3.6K
11:15 105.88 105.88 105.88 105.88 0.0K
11:16 105.96 105.96 105.96 105.96 0.4K
11:17 105.88 105.88 105.70 105.70 1.4K
11:18 105.78 105.88 105.78 105.82 0.6K
11:21 105.87 105.88 105.87 105.88 0.4K
11:22 105.88 105.88 105.88 105.88 0.6K
11:27 105.90 105.90 105.86 105.86 0.1K
11:28 105.84 105.88 105.84 105.84 0.2K
11:29 105.92 105.92 105.92 105.92 0.0K
11:30 105.92 105.92 105.92 105.92 0.0K
11:32 105.96 105.96 105.96 105.96 0.6K
11:35 105.94 105.94 105.94 105.94 0.1K
11:36 105.92 105.94 105.92 105.94 0.6K
11:40 105.94 105.96 105.94 105.96 0.5K
11:42 105.96 105.96 105.96 105.96 0.0K
11:43 105.94 106.00 105.94 105.98 3.8K
11:44 106.00 106.00 105.98 105.98 2.4K
11:45 105.86 105.86 105.50 105.50 10.5K
11:46 105.50 105.62 105.50 105.56 3.4K
11:48 105.60 105.60 105.60 105.60 0.0K
11:49 105.52 105.58 105.52 105.58 0.9K
11:50 105.60 105.60 105.60 105.60 0.2K
11:51 105.58 105.60 105.58 105.60 1.7K
11:52 105.60 105.60 105.52 105.52 3.7K
11:53 105.52 105.52 105.42 105.42 0.2K
11:54 105.40 105.44 105.40 105.44 1.8K
11:55 105.52 105.56 105.52 105.56 1.9K
11:57 105.50 105.50 105.50 105.50 0.7K
12:00 105.50 105.84 105.50 105.84 3.3K
12:01 105.74 105.74 105.66 105.66 4.2K
12:02 105.70 105.70 105.70 105.70 0.3K
12:03 105.70 105.70 105.70 105.70 0.0K
12:06 105.66 105.70 105.64 105.70 1.0K
12:07 105.60 105.60 105.60 105.60 0.8K
12:09 105.56 105.56 105.56 105.56 0.5K
12:10 105.64 105.64 105.64 105.64 0.4K
12:12 105.48 105.48 105.48 105.48 0.1K
12:13 105.46 105.46 105.46 105.46 0.1K
12:14 105.40 105.40 105.40 105.40 1.3K
12:15 105.38 105.38 105.38 105.38 0.3K
12:17 105.40 105.50 105.40 105.50 0.8K
12:18 105.50 105.56 105.50 105.56 2.3K
12:19 105.52 105.52 105.52 105.52 0.0K
12:20 105.56 105.56 105.54 105.54 0.2K
12:21 105.54 105.54 105.54 105.54 0.0K
12:22 105.54 105.54 105.48 105.48 0.7K
12:23 105.50 105.50 105.50 105.50 0.2K
12:25 105.56 105.56 105.52 105.52 0.1K
12:26 105.50 105.50 105.50 105.50 0.0K
12:27 105.56 105.56 105.56 105.56 0.0K
12:28 105.56 105.56 105.56 105.56 0.0K
12:29 105.58 105.60 105.58 105.60 2.0K
12:30 105.64 105.68 105.64 105.66 0.3K
12:31 105.66 105.66 105.64 105.66 0.6K
12:33 105.66 105.66 105.66 105.66 0.1K
12:34 105.60 105.64 105.60 105.64 4.4K
12:35 105.58 105.58 105.58 105.58 0.0K
12:36 105.42 105.42 105.42 105.42 1.5K
12:37 105.48 105.48 105.48 105.48 0.0K
12:38 105.48 105.48 105.48 105.48 1.4K
12:39 105.48 105.48 105.48 105.48 0.4K
12:41 105.40 105.42 105.38 105.38 1.4K
12:42 105.40 105.40 105.40 105.40 0.0K
12:43 105.40 105.44 105.40 105.44 1.3K
12:44 105.46 105.46 105.44 105.44 0.6K
12:45 105.52 105.58 105.52 105.58 0.8K
12:46 105.58 105.58 105.58 105.58 0.4K
12:47 105.54 105.58 105.54 105.58 2.8K
12:48 105.52 105.52 105.52 105.52 0.1K
12:49 105.52 105.52 105.52 105.52 3.0K
12:50 105.52 105.52 105.52 105.52 0.0K
12:52 105.44 105.44 105.20 105.20 1.1K
12:53 105.24 105.28 105.24 105.28 0.6K
12:54 105.30 105.30 105.28 105.28 0.8K
12:59 105.32 105.32 105.32 105.32 1.4K
13:00 105.28 105.28 105.28 105.28 0.1K
13:02 105.22 105.22 105.22 105.22 0.0K
13:04 105.24 105.24 105.24 105.24 0.1K
13:06 105.30 105.30 105.30 105.30 0.1K
13:09 105.32 105.32 105.32 105.32 0.1K
13:11 105.30 105.30 105.30 105.30 0.8K
13:12 105.26 105.26 105.26 105.26 0.6K
13:13 105.32 105.34 105.32 105.34 0.8K
13:14 105.34 105.42 105.34 105.42 1.8K
13:15 105.36 105.42 105.36 105.42 0.2K
13:17 105.46 105.46 105.46 105.46 0.0K
13:19 105.46 105.54 105.46 105.54 1.4K
13:20 105.40 105.40 105.28 105.28 0.9K
13:23 105.12 105.12 105.12 105.12 9.2K
13:26 105.06 105.08 105.00 105.08 2.6K
13:28 105.08 105.08 105.08 105.08 0.0K
13:29 105.14 105.14 105.14 105.14 1.1K
13:30 105.20 105.20 105.14 105.20 1.0K
13:31 105.16 105.16 105.12 105.12 3.1K
13:32 105.16 105.16 105.12 105.12 2.4K
13:33 105.22 105.22 105.22 105.22 0.0K
13:34 105.12 105.12 105.12 105.12 0.0K
13:35 105.12 105.12 105.12 105.12 0.1K
13:36 105.12 105.12 105.12 105.12 0.0K
13:37 105.12 105.12 105.12 105.12 0.1K
13:39 105.14 105.14 105.14 105.14 0.0K
13:40 105.12 105.12 105.12 105.12 0.1K
13:41 105.14 105.14 105.14 105.14 0.2K
13:42 105.30 105.30 105.30 105.30 7.7K
13:43 105.32 105.32 105.32 105.32 0.1K
13:44 105.34 105.34 105.34 105.34 0.3K
13:45 105.36 105.36 105.36 105.36 0.0K
13:47 105.32 105.32 105.32 105.32 0.0K
13:48 105.32 105.32 105.32 105.32 0.4K
13:49 105.30 105.30 105.30 105.30 3.7K
13:50 105.24 105.24 105.24 105.24 0.8K
13:52 105.16 105.16 105.16 105.16 0.7K
13:53 105.14 105.16 105.14 105.16 6.5K
13:54 105.08 105.08 105.06 105.06 2.1K
13:55 104.98 104.98 104.98 104.98 0.4K
13:57 104.98 104.98 104.98 104.98 0.5K
13:59 105.04 105.18 105.04 105.18 1.5K
14:00 105.18 105.24 105.18 105.24 1.6K
14:01 105.30 105.32 105.30 105.32 0.2K
14:02 105.34 105.34 105.34 105.34 1.3K
14:04 105.10 105.10 105.10 105.10 3.5K
14:05 104.92 104.92 104.92 104.92 1.3K
14:06 104.98 104.98 104.92 104.92 0.2K
14:07 104.94 104.96 104.94 104.96 0.3K
14:09 104.76 104.84 104.76 104.76 3.8K
14:11 104.76 104.76 104.76 104.76 0.6K
14:12 104.76 104.94 104.76 104.94 0.4K
14:13 104.92 104.92 104.92 104.92 0.2K
14:16 104.92 104.92 104.76 104.76 2.6K
14:17 104.76 104.76 104.76 104.76 0.0K
14:18 104.76 104.76 104.76 104.76 0.3K
14:21 104.84 104.84 104.84 104.84 0.5K
14:23 104.78 104.78 104.72 104.72 0.7K
14:24 104.76 104.76 104.72 104.72 5.5K
14:26 104.80 104.80 104.80 104.80 0.5K
14:27 104.72 104.72 104.72 104.72 0.4K
14:28 104.82 104.82 104.78 104.78 2.2K
14:30 104.72 104.72 104.62 104.62 1.1K
14:31 104.48 104.48 104.48 104.48 1.7K
14:32 104.42 104.42 104.40 104.40 2.1K
14:34 104.40 104.40 104.40 104.40 0.9K
14:35 104.28 104.28 104.18 104.18 8.0K
14:36 104.22 104.30 104.22 104.30 1.0K
14:42 104.28 104.28 104.28 104.28 1.1K
14:43 104.26 104.26 104.26 104.26 1.4K
14:45 104.26 104.26 104.22 104.22 3.4K
14:46 104.26 104.28 104.26 104.28 3.8K
14:47 104.28 104.28 104.28 104.28 0.8K
14:48 104.26 104.26 104.26 104.26 0.0K
14:49 104.28 104.32 104.26 104.30 2.4K
14:51 104.34 104.40 104.34 104.36 1.1K
14:52 104.38 104.56 104.38 104.56 1.2K
14:54 104.58 104.58 104.58 104.58 0.1K
14:55 104.60 104.60 104.60 104.60 0.1K
14:56 104.40 104.40 104.40 104.40 3.9K
14:57 104.36 104.36 104.32 104.32 0.3K
14:59 104.30 104.38 104.30 104.38 2.9K
15:01 104.32 104.32 104.32 104.32 0.1K
15:02 104.36 104.36 104.26 104.26 6.3K
15:03 104.22 104.22 104.22 104.22 1.4K
15:04 104.24 104.24 104.24 104.24 0.2K
15:05 104.24 104.30 104.24 104.30 0.4K
15:07 104.26 104.26 104.26 104.26 1.4K
15:09 104.30 104.32 104.28 104.28 0.2K
15:10 104.38 104.38 104.38 104.38 1.0K
15:11 104.40 104.40 104.40 104.40 0.1K
15:12 104.36 104.36 104.20 104.28 26.7K
15:16 104.28 104.28 104.28 104.28 0.1K
15:17 104.20 104.20 104.20 104.20 0.6K
15:18 104.26 104.26 104.18 104.18 4.8K
15:21 104.26 104.26 104.26 104.26 0.3K
15:22 104.28 104.34 104.28 104.34 0.5K
15:23 104.34 104.46 104.34 104.46 0.3K
15:24 104.46 104.46 104.46 104.46 0.1K
15:25 104.54 104.54 104.42 104.42 3.3K
15:26 104.40 104.42 104.40 104.40 0.2K
15:29 104.34 104.34 104.34 104.34 0.2K
15:30 104.36 104.52 104.36 104.52 2.4K
15:31 104.46 104.54 104.42 104.54 1.9K
15:32 104.56 104.64 104.52 104.64 1.7K
15:33 104.70 104.82 104.70 104.82 0.2K
15:34 104.78 104.78 104.74 104.74 0.4K
15:35 104.72 104.72 104.68 104.68 0.3K
15:36 104.68 104.68 104.68 104.68 0.7K
15:37 104.64 104.64 104.52 104.52 0.6K
15:38 104.66 104.66 104.66 104.66 0.6K
15:39 104.64 104.78 104.64 104.78 0.2K
15:40 104.90 105.04 104.90 105.04 2.4K
15:41 105.00 105.10 105.00 105.10 0.3K
15:42 105.08 105.08 105.08 105.08 0.0K
15:43 105.00 105.00 104.92 104.92 2.4K
15:45 104.86 104.86 104.86 104.86 0.5K
15:46 104.74 104.78 104.74 104.78 0.1K
15:47 104.78 104.78 104.78 104.78 0.0K
15:48 104.70 104.78 104.70 104.74 0.6K
15:49 104.76 104.80 104.76 104.80 1.6K
15:50 104.80 104.92 104.80 104.92 0.7K
15:51 104.98 104.98 104.98 104.98 0.3K
15:52 105.06 105.06 105.06 105.06 0.1K
15:54 105.08 105.10 105.08 105.10 5.3K
15:55 105.14 105.14 105.14 105.14 0.1K
15:56 105.06 105.06 105.06 105.06 1.3K
15:57 105.12 105.14 105.12 105.14 0.3K
15:58 105.28 105.44 105.12 105.26 5.4K
15:59 105.34 105.54 105.30 105.30 14.8K
16:00 104.96 105.08 104.96 105.08 1.7K
16:01 105.04 105.04 104.80 104.84 1.2K
16:02 104.84 104.84 104.82 104.84 0.1K
16:03 104.80 104.80 104.80 104.80 0.5K
16:04 104.80 104.80 104.74 104.74 0.3K
16:05 104.72 104.80 104.70 104.80 0.9K
16:06 104.88 104.88 104.86 104.86 0.6K
16:07 104.84 104.84 104.84 104.84 0.4K
16:08 105.02 105.14 105.02 105.14 2.3K
16:09 105.12 105.12 105.06 105.06 2.0K
16:12 105.00 105.08 105.00 105.08 1.5K
16:13 105.18 105.18 105.18 105.18 0.1K
16:14 105.26 105.26 105.20 105.20 0.1K
16:15 105.36 105.36 105.36 105.36 0.3K
16:16 105.42 105.44 105.42 105.44 0.5K
16:17 105.54 105.54 105.54 105.54 0.1K
16:18 105.46 105.46 105.40 105.40 0.4K
16:19 105.36 105.38 105.36 105.38 0.2K
16:20 105.44 105.44 105.44 105.44 1.0K
16:21 105.32 105.34 105.32 105.34 0.4K
16:22 105.40 105.40 105.40 105.40 0.0K
16:23 105.34 105.34 105.28 105.28 0.2K
16:25 105.24 105.32 105.24 105.32 0.2K
16:26 105.36 105.36 105.36 105.36 0.1K
16:27 105.40 105.40 105.32 105.32 0.0K
16:28 105.50 105.50 105.42 105.42 1.2K
16:29 105.48 105.48 105.48 105.48 0.1K
16:30 105.54 105.56 105.48 105.48 0.6K
16:31 105.42 105.42 105.32 105.32 0.2K
16:32 105.30 105.30 105.24 105.24 10.5K
16:33 105.18 105.18 105.06 105.06 0.2K
16:34 105.00 105.00 105.00 105.00 0.3K
16:35 105.00 105.00 104.76 104.76 0.7K
16:36 104.78 104.80 104.66 104.66 0.1K
16:37 104.66 104.74 104.64 104.64 0.1K
16:39 104.56 104.60 104.50 104.60 0.5K
16:40 104.62 104.62 104.60 104.60 0.2K
16:41 104.46 104.54 104.46 104.54 0.5K
16:42 104.44 104.44 104.44 104.44 0.0K
16:45 104.38 104.38 104.38 104.38 0.8K
16:46 104.34 104.34 104.30 104.32 0.1K
16:47 104.20 104.30 104.16 104.16 20.7K
16:48 104.12 104.12 103.78 103.78 4.5K
16:49 103.68 103.74 103.68 103.74 0.7K
16:50 103.74 103.74 103.62 103.62 0.2K
16:51 103.50 103.50 103.00 103.14 6.3K
16:52 102.92 102.94 102.88 102.94 1.9K
16:53 102.96 102.96 102.70 102.76 2.5K
16:54 102.70 102.80 102.70 102.80 2.3K
16:55 102.78 102.78 102.72 102.74 0.3K
16:56 102.62 102.66 102.54 102.66 0.6K
16:57 102.60 102.60 102.46 102.46 1.7K
16:58 102.42 102.42 102.24 102.30 1.6K
16:59 102.20 102.26 102.10 102.16 0.8K
17:00 101.86 101.86 101.54 101.64 21.6K
17:01 101.48 101.48 101.16 101.36 25.0K
17:02 101.56 101.60 101.30 101.30 5.8K
17:03 101.36 101.36 100.92 101.30 33.9K
17:04 101.22 101.22 101.04 101.04 4.6K
17:05 101.10 101.10 100.82 100.82 6.9K
17:06 100.82 100.92 100.76 100.76 2.5K
17:07 100.86 100.88 100.54 100.54 6.5K
17:08 100.44 100.72 100.24 100.64 53.3K
17:09 100.60 100.88 100.60 100.62 14.6K
17:10 100.40 100.60 100.30 100.60 29.0K
17:11 100.68 100.86 100.60 100.66 7.3K
17:12 100.68 100.70 100.46 100.46 6.9K
17:13 100.52 100.80 100.46 100.68 8.4K
17:14 100.62 100.94 100.62 100.94 4.9K
17:15 100.90 101.20 100.90 101.20 2.8K
17:16 101.12 101.24 100.96 100.96 4.6K
17:17 101.02 101.02 100.92 101.00 0.8K
17:18 101.00 101.00 100.86 100.92 4.4K
17:19 101.04 101.20 101.02 101.12 16.0K
17:20 100.84 101.00 100.84 100.96 14.9K
17:21 101.12 101.12 101.00 101.00 4.7K
17:22 101.10 101.10 101.00 101.10 3.0K
17:23 101.12 101.40 101.12 101.16 6.7K
17:24 101.18 101.28 100.98 100.98 8.0K
17:30 100.32 100.32 100.32 100.32 181.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음