Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
112.36
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 121.16 121.40 121.16 121.40 2.9K
09:01 121.48 121.48 121.48 121.48 0.4K
09:02 121.64 121.76 121.64 121.76 0.2K
09:03 121.64 122.00 121.64 121.68 2.1K
09:04 121.34 121.34 121.14 121.14 2.2K
09:07 121.08 121.08 120.88 120.88 0.8K
09:08 120.86 120.88 120.78 120.88 0.1K
09:09 120.72 120.72 120.68 120.68 0.1K
09:10 120.86 120.88 120.72 120.88 0.7K
09:11 120.62 120.62 120.62 120.62 1.9K
09:12 120.82 120.82 120.82 120.82 0.4K
09:13 120.62 120.62 120.54 120.54 1.0K
09:14 120.54 120.76 120.50 120.76 0.8K
09:15 120.76 121.00 120.76 121.00 0.3K
09:16 120.82 120.82 120.80 120.80 0.4K
09:17 120.90 120.90 120.90 120.90 0.1K
09:18 120.88 120.88 120.80 120.80 0.2K
09:19 120.88 120.88 120.80 120.80 0.1K
09:20 120.72 120.72 120.72 120.72 0.2K
09:21 120.68 120.68 120.68 120.68 0.0K
09:22 120.70 120.70 120.70 120.70 0.0K
09:27 120.68 120.68 120.68 120.68 0.0K
09:28 120.68 120.68 120.68 120.68 0.1K
09:29 120.34 120.44 120.34 120.44 3.5K
09:30 120.50 120.50 120.46 120.48 0.7K
09:31 120.34 120.48 120.34 120.48 0.7K
09:32 120.40 120.40 120.20 120.20 0.7K
09:33 120.36 120.36 120.36 120.36 0.0K
09:35 120.36 120.36 119.94 120.06 0.7K
09:36 120.04 120.04 119.92 119.92 0.7K
09:37 119.94 119.94 119.94 119.94 0.6K
09:38 119.90 119.90 119.90 119.90 2.8K
09:39 119.90 119.90 119.90 119.90 0.9K
09:41 120.00 120.22 120.00 120.22 0.5K
09:42 120.32 120.32 120.14 120.32 0.3K
09:43 120.24 120.24 120.24 120.24 0.4K
09:44 120.38 120.38 120.22 120.22 0.3K
09:45 120.44 120.44 120.44 120.44 0.1K
09:46 120.36 120.36 120.36 120.36 0.1K
09:47 120.40 120.50 120.40 120.42 0.6K
09:48 120.90 120.90 120.90 120.90 4.0K
09:49 120.96 121.22 120.96 121.22 1.1K
09:50 121.06 121.06 121.06 121.06 0.1K
09:53 121.02 121.02 120.86 120.86 0.7K
09:54 120.64 120.64 120.64 120.64 0.0K
09:56 120.82 120.82 120.82 120.82 0.1K
09:57 120.74 120.74 120.74 120.74 0.1K
09:59 120.72 120.72 120.72 120.72 0.0K
10:02 120.62 120.62 120.62 120.62 0.1K
10:03 120.58 120.58 120.42 120.42 0.2K
10:04 120.52 120.52 120.52 120.52 0.1K
10:05 120.60 120.60 120.46 120.46 0.0K
10:07 120.46 120.54 120.46 120.54 0.1K
10:08 120.40 120.40 120.40 120.40 0.3K
10:11 120.38 120.38 120.20 120.20 3.1K
10:12 120.36 120.36 120.36 120.36 0.2K
10:13 120.24 120.24 120.24 120.24 0.0K
10:14 120.42 120.42 120.42 120.42 0.0K
10:15 120.40 120.50 120.40 120.50 0.4K
10:18 120.50 120.50 120.50 120.50 0.1K
10:19 120.44 120.44 120.44 120.44 0.0K
10:20 120.34 120.40 120.28 120.36 0.4K
10:21 120.46 120.46 120.46 120.46 0.0K
10:22 120.30 120.30 120.30 120.30 0.2K
10:23 120.34 120.34 120.34 120.34 0.0K
10:25 120.50 120.50 120.50 120.50 0.1K
10:26 120.62 120.70 120.62 120.68 0.5K
10:28 120.60 120.60 120.58 120.58 0.1K
10:30 120.44 120.44 120.44 120.44 0.3K
10:31 120.52 120.52 120.38 120.38 0.1K
10:33 120.52 120.52 120.52 120.52 0.0K
10:34 120.54 120.54 120.54 120.54 0.1K
10:35 120.64 120.64 120.64 120.64 0.0K
10:36 120.50 120.50 120.50 120.50 0.0K
10:38 120.50 120.50 120.48 120.48 0.1K
10:41 120.56 120.56 120.56 120.56 0.1K
10:42 120.56 120.56 120.56 120.56 0.0K
10:43 120.66 120.66 120.66 120.66 0.0K
10:44 120.64 120.64 120.64 120.64 0.0K
10:45 120.50 120.50 120.50 120.50 0.0K
10:46 120.66 120.66 120.50 120.52 0.7K
10:47 120.52 120.52 120.52 120.52 0.0K
10:49 120.52 120.52 120.52 120.52 0.1K
10:50 120.60 120.66 120.60 120.66 1.1K
10:51 120.80 120.80 120.68 120.68 0.0K
10:52 120.82 120.82 120.82 120.82 0.0K
10:53 120.82 120.82 120.82 120.82 0.1K
10:55 120.74 120.74 120.52 120.52 1.1K
10:59 120.70 120.70 120.70 120.70 1.2K
11:00 120.68 120.68 120.68 120.68 0.0K
11:01 120.54 120.62 120.44 120.44 0.5K
11:02 120.42 120.54 120.42 120.52 0.6K
11:05 120.82 120.86 120.82 120.86 0.6K
11:06 121.00 121.00 121.00 121.00 0.5K
11:07 120.98 120.98 120.86 120.86 0.1K
11:08 120.80 120.80 120.80 120.80 0.0K
11:09 120.72 120.72 120.68 120.68 0.3K
11:10 120.66 120.66 120.66 120.66 0.0K
11:11 120.66 120.66 120.64 120.64 0.3K
11:12 120.54 120.54 120.40 120.40 1.3K
11:13 120.66 120.66 120.66 120.66 0.2K
11:14 120.70 120.70 120.70 120.70 0.2K
11:16 120.66 120.66 120.66 120.66 0.2K
11:17 120.74 120.74 120.74 120.74 0.1K
11:19 120.66 120.66 120.66 120.66 0.0K
11:20 120.66 120.66 120.64 120.64 0.0K
11:21 120.64 120.64 120.48 120.48 0.8K
11:25 120.44 120.44 120.28 120.28 1.5K
11:26 120.44 120.48 120.44 120.48 0.3K
11:28 120.64 120.64 120.64 120.64 0.1K
11:30 120.44 120.44 120.44 120.44 0.0K
11:31 120.60 120.60 120.60 120.60 0.2K
11:32 120.50 120.50 120.50 120.50 0.1K
11:36 120.52 120.52 120.40 120.40 1.5K
11:39 119.96 119.96 119.96 119.96 2.2K
11:44 119.98 119.98 119.98 119.98 0.0K
11:45 119.96 119.96 119.96 119.96 0.5K
11:46 120.06 120.06 119.98 119.98 5.4K
11:47 119.98 120.00 119.98 120.00 0.3K
11:48 120.04 120.04 120.04 120.04 0.2K
11:50 120.04 120.04 120.04 120.04 0.3K
11:52 120.08 120.08 120.08 120.08 0.0K
11:53 120.06 120.06 120.06 120.06 0.2K
11:55 120.06 120.06 120.06 120.06 0.0K
11:59 120.10 120.10 120.10 120.10 0.1K
12:00 120.06 120.06 120.06 120.06 0.2K
12:02 120.00 120.00 120.00 120.00 0.2K
12:03 119.98 119.98 119.94 119.94 0.3K
12:04 120.04 120.18 120.04 120.18 7.3K
12:06 120.78 121.24 120.72 120.96 10.4K
12:07 120.94 120.94 120.88 120.88 0.2K
12:08 120.94 120.94 120.94 120.94 0.6K
12:09 120.94 120.94 120.94 120.94 1.2K
12:11 120.98 120.98 120.90 120.90 0.5K
12:13 120.94 120.94 120.94 120.94 0.0K
12:15 120.80 120.80 120.80 120.80 0.1K
12:16 120.94 120.94 120.94 120.94 0.1K
12:19 120.94 120.94 120.94 120.94 0.0K
12:21 120.84 120.84 120.84 120.84 0.2K
12:26 120.84 120.84 120.84 120.84 0.0K
12:27 120.84 120.84 120.84 120.84 0.2K
12:35 120.94 120.94 120.94 120.94 0.2K
12:39 120.90 120.90 120.90 120.90 0.1K
12:40 120.98 121.06 120.98 121.06 1.8K
12:41 121.08 121.08 121.08 121.08 0.0K
12:42 121.08 121.08 121.08 121.08 0.0K
12:44 121.20 121.20 121.04 121.04 0.8K
12:45 121.14 121.14 120.94 120.94 1.3K
12:46 121.16 121.16 121.16 121.16 0.5K
12:49 121.14 121.52 121.14 121.52 1.8K
12:50 121.62 121.74 121.62 121.74 0.5K
12:51 121.62 121.62 121.62 121.62 0.6K
12:52 121.60 121.60 121.60 121.60 0.0K
12:53 121.58 121.58 121.56 121.56 2.2K
12:56 121.54 121.62 121.54 121.62 0.2K
12:58 121.82 121.90 121.68 121.78 0.5K
12:59 121.70 121.70 121.70 121.70 0.0K
13:01 121.74 121.74 121.74 121.74 0.4K
13:02 121.86 121.90 121.78 121.78 0.4K
13:04 121.92 121.92 121.92 121.92 0.2K
13:05 121.92 121.98 121.92 121.98 0.2K
13:09 121.98 121.98 121.98 121.98 0.2K
13:10 122.00 122.00 122.00 122.00 0.1K
13:11 121.98 121.98 121.90 121.90 0.3K
13:12 121.90 121.90 121.90 121.90 0.0K
13:14 121.82 121.82 121.82 121.82 0.4K
13:20 121.76 121.76 121.76 121.76 0.1K
13:21 121.72 121.72 121.72 121.72 0.1K
13:23 121.68 121.70 121.68 121.70 0.9K
13:24 121.52 121.52 121.52 121.52 0.1K
13:26 121.60 121.60 121.60 121.60 0.0K
13:27 121.68 121.68 121.68 121.68 0.1K
13:28 121.54 121.54 121.54 121.54 0.2K
13:29 121.50 121.50 121.50 121.50 0.1K
13:34 121.50 121.50 121.50 121.50 0.0K
13:35 121.60 121.60 121.60 121.60 0.3K
13:36 121.60 121.74 121.60 121.74 0.8K
13:37 121.78 121.78 121.78 121.78 0.0K
13:38 121.70 121.70 121.70 121.70 0.0K
13:43 121.70 121.70 121.54 121.54 3.2K
13:44 121.54 121.58 121.54 121.58 0.3K
13:45 121.44 121.44 121.44 121.44 0.1K
13:46 121.42 121.42 121.42 121.42 0.1K
13:48 121.32 121.32 121.32 121.32 0.9K
13:50 121.24 121.24 121.24 121.24 0.0K
13:51 121.22 121.22 121.22 121.22 0.2K
13:53 121.18 121.18 121.18 121.18 0.7K
13:55 121.18 121.26 121.18 121.20 1.1K
13:56 121.24 121.24 121.24 121.24 0.1K
13:57 121.18 121.20 121.18 121.20 1.2K
13:58 121.26 121.26 121.26 121.26 0.1K
14:02 121.18 121.18 121.18 121.18 0.2K
14:03 121.24 121.24 121.24 121.24 0.0K
14:04 121.24 121.24 121.24 121.24 1.0K
14:07 121.20 121.20 121.20 121.20 0.2K
14:08 121.20 121.20 121.20 121.20 0.0K
14:09 121.20 121.20 121.20 121.20 0.2K
14:10 121.16 121.16 121.10 121.14 0.6K
14:12 121.10 121.10 120.94 120.94 0.3K
14:13 120.84 120.84 120.84 120.84 0.1K
14:16 120.94 120.94 120.94 120.94 0.0K
14:17 121.02 121.02 120.90 120.90 1.2K
14:19 121.02 121.02 121.02 121.02 0.2K
14:24 121.04 121.04 121.04 121.04 0.0K
14:27 121.00 121.00 121.00 121.00 0.0K
14:29 120.94 120.94 120.94 120.94 0.0K
14:30 120.78 120.78 120.78 120.78 0.3K
14:31 120.88 120.88 120.88 120.88 0.0K
14:36 120.80 120.96 120.80 120.96 0.4K
14:37 121.00 121.00 121.00 121.00 0.3K
14:39 120.92 120.92 120.92 120.92 0.0K
14:40 121.04 121.04 121.04 121.04 0.0K
14:41 121.04 121.06 121.04 121.06 0.2K
14:46 121.06 121.06 121.06 121.06 0.8K
14:48 121.02 121.02 121.02 121.02 0.5K
14:50 120.94 120.94 120.94 120.94 0.8K
14:52 120.92 121.00 120.92 121.00 0.5K
14:55 121.04 121.04 121.04 121.04 0.2K
15:01 120.94 120.94 120.88 120.88 0.1K
15:02 120.88 120.88 120.88 120.88 0.2K
15:04 120.96 120.96 120.96 120.96 0.1K
15:10 121.02 121.02 121.02 121.02 0.0K
15:12 120.92 120.92 120.92 120.92 0.0K
15:16 120.90 120.90 120.76 120.76 1.6K
15:17 120.74 120.74 120.74 120.74 0.0K
15:18 120.74 120.74 120.74 120.74 0.3K
15:19 120.74 120.74 120.74 120.74 0.1K
15:21 120.82 120.82 120.82 120.82 0.4K
15:22 120.74 120.74 120.72 120.72 0.1K
15:23 120.70 120.70 120.70 120.70 0.3K
15:29 120.62 120.64 120.54 120.54 1.7K
15:30 120.68 120.76 120.68 120.76 0.5K
15:31 120.82 120.84 120.82 120.84 0.4K
15:33 120.84 120.84 120.82 120.82 0.5K
15:38 120.78 120.78 120.72 120.72 0.3K
15:39 120.80 120.80 120.80 120.80 0.0K
15:40 120.72 120.72 120.72 120.72 0.0K
15:44 120.82 120.82 120.82 120.82 0.1K
15:45 120.74 120.86 120.74 120.86 0.1K
15:47 120.86 120.86 120.86 120.86 0.1K
15:48 120.82 120.82 120.82 120.82 0.0K
15:49 120.84 120.84 120.76 120.76 0.5K
15:50 120.70 120.70 120.68 120.68 0.6K
15:51 120.66 120.66 120.64 120.64 0.0K
15:53 120.70 120.70 120.70 120.70 0.1K
15:56 120.78 120.78 120.78 120.78 0.0K
15:57 120.78 120.78 120.78 120.78 0.0K
15:58 120.82 120.82 120.74 120.74 0.2K
15:59 120.74 120.74 120.72 120.72 0.3K
16:00 120.70 120.72 120.66 120.72 0.6K
16:01 120.72 120.78 120.72 120.78 0.3K
16:05 120.76 120.76 120.70 120.70 0.7K
16:07 120.64 120.64 120.64 120.64 0.2K
16:08 120.70 120.78 120.70 120.76 0.3K
16:09 120.84 120.84 120.84 120.84 0.4K
16:12 120.74 120.86 120.74 120.86 0.1K
16:13 120.78 120.78 120.78 120.78 0.0K
16:15 120.84 120.88 120.84 120.84 1.0K
16:16 120.88 120.90 120.88 120.90 0.2K
16:17 121.00 121.00 120.98 120.98 0.4K
16:20 121.00 121.00 120.98 120.98 0.9K
16:22 120.98 120.98 120.94 120.94 0.7K
16:24 120.94 120.94 120.94 120.94 0.1K
16:25 120.94 121.04 120.94 121.04 1.8K
16:27 121.06 121.06 121.06 121.06 0.3K
16:28 121.08 121.08 121.08 121.08 0.1K
16:30 121.02 121.06 121.02 121.06 0.4K
16:31 121.00 121.00 120.80 120.80 7.8K
16:32 120.90 120.90 120.90 120.90 0.1K
16:33 120.80 120.80 120.80 120.80 0.0K
16:34 120.86 120.86 120.86 120.86 0.1K
16:35 120.80 120.80 120.70 120.70 0.8K
16:36 120.70 120.70 120.66 120.66 0.3K
16:38 120.72 120.72 120.72 120.72 0.1K
16:39 120.64 120.72 120.64 120.72 1.3K
16:40 120.74 120.74 120.70 120.70 3.3K
16:41 120.68 120.70 120.66 120.70 0.5K
16:42 120.70 120.70 120.70 120.70 0.4K
16:43 120.66 120.66 120.66 120.66 0.3K
16:44 120.66 120.66 120.66 120.66 0.0K
16:45 120.70 120.70 120.64 120.70 0.0K
16:46 120.66 120.66 120.66 120.66 0.8K
16:47 120.76 120.76 120.72 120.72 1.3K
16:48 120.72 120.72 120.72 120.72 1.2K
16:49 120.68 120.68 120.66 120.66 0.4K
16:50 120.64 120.64 120.64 120.64 0.1K
16:51 120.60 120.60 120.50 120.54 0.8K
16:52 120.48 120.58 120.48 120.58 0.7K
16:53 120.56 120.56 120.54 120.54 0.1K
16:54 120.56 120.56 120.56 120.56 0.3K
16:55 120.58 120.58 120.58 120.58 0.1K
16:57 120.54 120.54 120.54 120.54 0.4K
17:00 120.54 120.54 120.54 120.54 0.1K
17:01 120.52 120.52 120.52 120.52 0.6K
17:02 120.60 120.60 120.58 120.58 1.1K
17:03 120.62 120.62 120.54 120.54 0.6K
17:05 120.60 120.60 120.60 120.60 0.5K
17:07 120.70 120.76 120.68 120.76 4.5K
17:08 120.70 121.12 120.70 121.12 2.8K
17:09 121.06 121.06 121.06 121.06 2.2K
17:10 121.06 121.06 121.00 121.00 0.3K
17:12 121.04 121.04 121.04 121.04 0.0K
17:13 121.06 121.08 121.04 121.04 2.7K
17:14 121.06 121.06 121.06 121.06 0.1K
17:15 121.08 121.08 121.06 121.06 1.1K
17:16 121.04 121.18 121.04 121.18 9.9K
17:17 121.32 121.32 121.28 121.30 13.0K
17:18 121.28 121.28 121.10 121.12 2.9K
17:19 121.18 121.26 121.18 121.18 2.0K
17:20 121.14 121.16 121.10 121.10 1.3K
17:21 121.10 121.10 121.10 121.10 0.6K
17:22 121.12 121.14 121.02 121.02 2.7K
17:23 120.94 120.94 120.78 120.90 17.0K
17:24 120.90 120.90 120.18 120.56 2.4K
17:30 121.36 121.36 121.36 121.36 258.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음