Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
112.36
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 108.00 108.04 108.00 108.04 1.8K
09:01 108.24 108.24 108.06 108.08 0.8K
09:02 108.20 108.28 108.16 108.16 1.8K
09:05 108.18 108.18 108.18 108.18 0.0K
09:06 108.18 108.18 107.98 107.98 2.0K
09:07 108.02 108.02 108.02 108.02 0.5K
09:09 108.10 108.10 108.00 108.10 0.4K
09:10 107.98 107.98 107.98 107.98 0.0K
09:11 108.06 108.06 108.06 108.06 0.0K
09:12 108.04 108.12 108.04 108.12 0.2K
09:13 108.20 108.20 108.20 108.20 0.0K
09:14 108.30 108.30 108.30 108.30 0.0K
09:15 108.32 108.32 108.32 108.32 0.2K
09:17 108.32 108.32 108.30 108.30 0.5K
09:18 108.38 108.46 108.38 108.46 0.3K
09:19 108.42 108.42 108.42 108.42 0.1K
09:21 108.40 108.40 108.40 108.40 0.1K
09:22 108.42 108.42 108.38 108.38 0.8K
09:23 108.44 108.44 108.44 108.44 0.1K
09:24 108.48 108.50 108.42 108.42 0.1K
09:26 108.50 108.50 108.50 108.50 0.1K
09:27 108.36 108.36 108.26 108.26 1.6K
09:28 108.38 108.38 108.26 108.28 1.4K
09:29 108.36 108.36 108.36 108.36 0.5K
09:30 108.42 108.42 108.40 108.40 0.1K
09:31 108.32 108.32 108.26 108.26 0.3K
09:32 108.26 108.26 108.14 108.14 0.5K
09:33 108.14 108.14 108.14 108.14 0.6K
09:34 108.20 108.20 107.98 107.98 3.8K
09:36 107.70 107.70 107.70 107.70 2.3K
09:37 107.72 107.72 107.72 107.72 0.8K
09:38 107.72 107.72 107.72 107.72 0.2K
09:39 107.64 107.78 107.62 107.78 0.8K
09:40 107.72 107.72 107.72 107.72 0.0K
09:42 107.64 107.64 107.38 107.46 5.0K
09:43 107.42 107.52 107.42 107.46 0.8K
09:44 107.40 107.40 107.20 107.34 1.0K
09:45 107.34 107.34 107.22 107.22 0.3K
09:46 107.20 107.20 107.18 107.20 0.2K
09:47 107.30 107.30 107.22 107.22 0.3K
09:48 107.22 107.24 107.22 107.22 2.7K
09:49 107.30 107.32 107.30 107.32 1.1K
09:50 107.30 107.34 107.30 107.34 0.1K
09:51 107.34 107.34 107.28 107.28 1.9K
09:52 107.28 107.28 107.28 107.28 0.3K
09:54 107.34 107.38 107.34 107.38 0.5K
09:55 107.38 107.38 107.34 107.34 1.6K
09:56 107.30 107.30 107.30 107.30 0.6K
09:58 107.42 107.42 107.36 107.36 0.3K
10:00 107.32 107.32 107.30 107.30 1.2K
10:02 107.34 107.34 107.34 107.34 0.4K
10:03 107.40 107.40 107.40 107.40 0.6K
10:04 107.38 107.38 107.38 107.38 0.0K
10:05 107.52 107.52 107.48 107.52 0.5K
10:06 107.46 107.46 107.46 107.46 1.9K
10:08 107.50 107.50 107.50 107.50 0.3K
10:09 107.52 107.52 107.36 107.36 0.7K
10:10 107.46 107.46 107.46 107.46 0.5K
10:12 107.46 107.46 107.24 107.34 2.7K
10:16 107.38 107.46 107.38 107.46 0.8K
10:17 107.44 107.44 107.44 107.44 0.1K
10:18 107.46 107.46 107.46 107.46 0.1K
10:19 107.50 107.50 107.50 107.50 0.2K
10:22 107.46 107.48 107.44 107.48 1.7K
10:25 107.48 107.48 107.42 107.42 0.5K
10:26 107.38 107.38 107.36 107.38 1.0K
10:29 107.38 107.38 107.38 107.38 0.2K
10:30 107.34 107.40 107.34 107.40 0.5K
10:31 107.38 107.38 107.38 107.38 0.0K
10:32 107.32 107.32 107.32 107.32 0.1K
10:33 107.36 107.36 107.32 107.36 0.6K
10:34 107.28 107.36 107.28 107.36 0.2K
10:35 107.36 107.36 107.36 107.36 0.6K
10:36 107.36 107.36 107.36 107.36 0.3K
10:37 107.42 107.42 107.42 107.42 0.3K
10:38 107.36 107.36 107.36 107.36 1.7K
10:41 107.32 107.32 107.32 107.32 1.4K
10:44 107.38 107.42 107.38 107.42 1.0K
10:45 107.48 107.48 107.46 107.48 0.0K
10:46 107.48 107.50 107.48 107.48 0.7K
10:48 107.48 107.48 107.48 107.48 0.0K
10:49 107.48 107.48 107.48 107.48 0.0K
10:50 107.48 107.48 107.48 107.48 0.4K
10:51 107.50 107.50 107.46 107.46 0.5K
10:52 107.44 107.44 107.38 107.38 0.3K
10:53 107.46 107.46 107.46 107.46 2.9K
10:54 107.40 107.50 107.40 107.40 0.8K
10:56 107.50 107.50 107.50 107.50 0.7K
10:57 107.50 107.50 107.44 107.44 0.3K
11:00 107.48 107.48 107.42 107.42 1.9K
11:01 107.40 107.50 107.40 107.50 1.0K
11:03 107.52 107.52 107.52 107.52 0.0K
11:04 107.52 107.52 107.52 107.52 0.3K
11:05 107.42 107.46 107.42 107.46 0.8K
11:06 107.46 107.46 107.30 107.30 1.2K
11:07 107.34 107.34 107.26 107.26 0.2K
11:10 107.28 107.28 107.24 107.24 0.5K
11:11 107.32 107.34 107.32 107.34 0.7K
11:12 107.32 107.32 107.32 107.32 0.1K
11:13 107.32 107.32 107.32 107.32 0.0K
11:14 107.34 107.36 107.34 107.36 0.3K
11:15 107.32 107.32 107.32 107.32 0.0K
11:17 107.40 107.42 107.34 107.34 1.1K
11:20 107.36 107.36 107.32 107.32 1.3K
11:21 107.30 107.30 107.30 107.30 0.2K
11:22 107.26 107.26 107.26 107.26 0.0K
11:24 107.34 107.34 107.34 107.34 0.3K
11:25 107.26 107.26 107.26 107.26 1.6K
11:27 107.32 107.32 107.24 107.24 0.4K
11:29 107.28 107.28 107.28 107.28 0.4K
11:30 107.28 107.28 107.14 107.14 2.9K
11:31 107.14 107.14 107.14 107.14 0.0K
11:33 107.18 107.18 107.14 107.18 1.8K
11:34 107.20 107.22 107.20 107.22 0.8K
11:36 107.24 107.24 107.24 107.24 0.0K
11:37 107.18 107.18 107.18 107.18 0.1K
11:38 107.02 107.02 106.82 106.82 8.1K
11:39 106.94 106.94 106.84 106.84 0.4K
11:40 106.90 106.92 106.88 106.88 0.5K
11:43 106.96 106.96 106.88 106.88 0.3K
11:44 106.86 106.86 106.86 106.86 0.5K
11:46 106.98 106.98 106.86 106.86 0.0K
11:47 106.86 106.90 106.86 106.90 0.2K
11:48 106.90 106.92 106.90 106.92 0.3K
11:49 106.98 106.98 106.98 106.98 0.6K
11:50 106.94 106.94 106.92 106.92 1.8K
11:51 106.88 106.88 106.88 106.88 0.6K
11:52 106.92 106.92 106.92 106.92 0.1K
11:53 106.96 106.96 106.96 106.96 2.5K
11:54 106.94 106.94 106.88 106.88 1.1K
11:55 106.90 106.96 106.90 106.96 0.5K
11:57 106.94 106.94 106.92 106.92 0.3K
11:58 106.96 106.98 106.96 106.98 0.4K
11:59 106.98 107.10 106.98 107.10 0.2K
12:01 107.00 107.02 107.00 107.00 0.6K
12:02 107.02 107.02 106.96 106.96 0.9K
12:04 106.96 106.96 106.82 106.84 4.9K
12:05 106.82 106.82 106.82 106.82 0.1K
12:06 106.82 106.82 106.82 106.82 0.1K
12:07 106.80 106.80 106.80 106.80 0.0K
12:09 106.86 106.86 106.82 106.82 0.4K
12:10 106.86 106.90 106.86 106.90 0.7K
12:11 106.90 106.90 106.90 106.90 0.2K
12:12 106.90 106.90 106.82 106.84 2.1K
12:13 106.84 106.84 106.84 106.84 0.5K
12:14 106.82 106.82 106.74 106.74 1.0K
12:15 106.80 106.90 106.80 106.90 0.2K
12:16 106.82 106.82 106.74 106.74 0.4K
12:17 106.84 106.84 106.84 106.84 0.9K
12:18 106.90 106.90 106.90 106.90 0.2K
12:20 106.84 106.88 106.82 106.82 1.7K
12:21 106.82 106.82 106.82 106.82 0.0K
12:22 106.90 106.90 106.90 106.90 0.5K
12:23 106.92 106.92 106.92 106.92 0.0K
12:24 106.86 106.92 106.86 106.92 0.1K
12:25 106.92 106.92 106.92 106.92 1.4K
12:26 106.94 106.94 106.92 106.92 0.4K
12:28 106.98 106.98 106.92 106.92 0.1K
12:30 106.88 106.88 106.88 106.88 0.2K
12:32 106.90 106.92 106.86 106.92 0.8K
12:33 106.92 106.92 106.92 106.92 0.0K
12:34 106.86 106.86 106.86 106.86 0.7K
12:35 106.90 106.90 106.90 106.90 0.6K
12:36 106.90 106.94 106.90 106.94 0.3K
12:37 106.88 106.88 106.62 106.62 3.4K
12:38 106.62 106.62 106.62 106.62 0.6K
12:39 106.72 106.72 106.72 106.72 1.0K
12:40 106.66 106.66 106.66 106.66 0.0K
12:41 106.72 106.72 106.72 106.72 0.2K
12:43 106.70 106.70 106.70 106.70 0.3K
12:44 106.66 106.66 106.66 106.66 0.0K
12:45 106.64 106.64 106.54 106.54 3.0K
12:47 106.54 106.54 106.54 106.54 0.3K
12:49 106.56 106.56 106.50 106.50 2.8K
12:50 106.40 106.48 106.30 106.48 13.6K
12:52 106.36 106.36 106.34 106.34 0.4K
12:53 106.34 106.34 106.29 106.29 0.8K
12:54 106.34 106.34 106.34 106.34 0.1K
12:55 106.30 106.30 106.30 106.30 0.0K
12:56 106.40 106.40 106.40 106.40 0.3K
12:58 106.42 106.42 106.42 106.42 0.0K
12:59 106.40 106.42 106.30 106.30 0.7K
13:00 106.32 106.38 106.32 106.38 0.0K
13:03 106.44 106.46 106.44 106.46 1.5K
13:04 106.44 106.44 106.38 106.42 1.7K
13:05 106.48 106.48 106.48 106.48 0.2K
13:06 106.38 106.38 106.38 106.38 0.1K
13:10 106.42 106.46 106.42 106.46 0.2K
13:13 106.42 106.42 106.42 106.42 0.0K
13:14 106.38 106.38 106.38 106.38 0.2K
13:15 106.44 106.44 106.44 106.44 0.0K
13:16 106.44 106.44 106.44 106.44 0.5K
13:17 106.46 106.46 106.46 106.46 0.2K
13:18 106.42 106.42 106.42 106.42 0.0K
13:19 106.46 106.46 106.46 106.46 2.6K
13:20 106.52 106.52 106.52 106.52 0.1K
13:23 106.32 106.40 106.32 106.38 4.8K
13:24 106.36 106.36 106.36 106.36 0.1K
13:25 106.36 106.36 106.36 106.36 0.3K
13:27 106.30 106.30 106.28 106.28 0.2K
13:28 106.30 106.32 106.28 106.32 0.0K
13:29 106.30 106.30 106.24 106.24 0.1K
13:30 106.20 106.28 106.16 106.20 1.6K
13:32 106.28 106.28 106.24 106.24 1.0K
13:33 106.28 106.28 106.28 106.28 0.4K
13:34 106.24 106.24 106.24 106.24 0.0K
13:35 106.30 106.38 106.30 106.38 1.2K
13:36 106.38 106.38 106.34 106.34 1.4K
13:37 106.40 106.40 106.40 106.40 0.6K
13:39 106.28 106.28 106.28 106.28 1.2K
13:41 106.28 106.30 106.28 106.30 1.0K
13:42 106.24 106.24 106.20 106.20 2.4K
13:43 106.18 106.18 106.14 106.14 2.0K
13:44 106.14 106.14 106.14 106.14 0.8K
13:46 106.02 106.02 105.86 105.96 10.6K
13:47 106.00 106.00 106.00 106.00 1.2K
13:49 105.92 106.02 105.86 105.90 5.2K
13:50 105.92 105.96 105.92 105.96 1.5K
13:51 106.00 106.00 106.00 106.00 0.1K
13:53 106.00 106.00 105.92 105.92 0.1K
13:54 105.96 105.98 105.96 105.98 0.1K
13:55 106.00 106.00 106.00 106.00 0.4K
13:56 105.98 105.98 105.98 105.98 0.2K
13:57 106.02 106.02 106.02 106.02 0.8K
13:58 106.02 106.30 106.02 106.24 11.3K
13:59 106.34 106.34 106.34 106.34 1.8K
14:02 106.26 106.26 106.14 106.18 1.0K
14:03 106.24 106.24 106.24 106.24 0.5K
14:04 106.18 106.26 106.18 106.26 0.4K
14:05 106.12 106.18 106.12 106.18 0.9K
14:06 106.12 106.12 106.12 106.12 0.9K
14:08 106.20 106.20 106.16 106.16 1.9K
14:09 106.18 106.28 106.18 106.22 3.7K
14:10 106.24 106.24 106.24 106.24 0.1K
14:11 106.30 106.30 106.30 106.30 0.0K
14:12 106.30 106.30 106.28 106.30 1.1K
14:14 106.32 106.38 106.30 106.30 1.3K
14:17 106.30 106.30 106.30 106.30 0.0K
14:18 106.34 106.41 106.34 106.41 1.6K
14:19 106.36 106.36 106.32 106.34 0.3K
14:20 106.34 106.36 106.34 106.36 0.6K
14:21 106.22 106.22 106.22 106.22 0.7K
14:24 106.26 106.30 106.26 106.30 0.6K
14:25 106.34 106.46 106.34 106.40 3.0K
14:27 106.44 106.48 106.38 106.48 2.5K
14:28 106.50 106.58 106.50 106.56 0.9K
14:30 106.54 106.66 106.54 106.66 1.0K
14:31 106.66 106.68 106.58 106.58 1.0K
14:32 106.56 106.56 106.56 106.56 0.0K
14:33 106.54 106.54 106.54 106.54 0.1K
14:34 106.44 106.44 106.20 106.30 0.9K
14:35 106.28 106.38 106.28 106.38 1.7K
14:37 106.36 106.36 106.36 106.36 0.2K
14:39 106.32 106.32 106.32 106.32 0.7K
14:40 106.46 106.46 106.46 106.46 0.7K
14:41 106.44 106.46 106.42 106.46 0.8K
14:42 106.50 106.50 106.50 106.50 0.8K
14:43 106.56 106.58 106.54 106.58 0.8K
14:44 106.52 106.52 106.52 106.52 0.2K
14:45 106.54 106.54 106.54 106.54 0.1K
14:48 106.52 106.54 106.52 106.54 0.5K
14:49 106.58 106.58 106.58 106.58 0.0K
14:50 106.58 106.58 106.56 106.56 0.1K
14:51 106.56 106.56 106.56 106.56 0.0K
14:52 106.52 106.54 106.50 106.50 0.7K
14:54 106.48 106.48 106.40 106.40 0.5K
14:56 106.42 106.42 106.36 106.36 4.8K
14:57 106.26 106.30 106.20 106.30 2.0K
14:59 106.32 106.34 106.30 106.30 0.9K
15:00 106.30 106.34 106.22 106.34 6.9K
15:02 106.28 106.28 106.28 106.28 0.1K
15:03 106.18 106.18 106.06 106.06 0.6K
15:04 106.02 106.12 106.02 106.12 1.8K
15:05 106.20 106.20 106.06 106.06 0.7K
15:06 106.10 106.10 106.10 106.10 0.7K
15:07 106.20 106.20 106.20 106.20 0.2K
15:08 106.10 106.10 106.10 106.10 0.2K
15:09 106.12 106.16 106.12 106.16 1.3K
15:10 106.22 106.22 106.22 106.22 0.5K
15:12 106.14 106.14 106.14 106.14 0.1K
15:13 106.20 106.20 106.20 106.20 0.6K
15:14 106.16 106.16 106.16 106.16 0.2K
15:15 106.14 106.14 106.14 106.14 0.3K
15:16 106.14 106.14 106.14 106.14 0.2K
15:17 106.12 106.18 106.12 106.18 0.1K
15:18 106.18 106.20 106.18 106.20 1.6K
15:19 106.16 106.16 106.16 106.16 0.7K
15:20 106.18 106.18 106.10 106.10 1.4K
15:22 106.02 106.02 106.02 106.02 0.9K
15:24 106.06 106.06 105.96 105.96 4.8K
15:26 105.96 105.96 105.96 105.96 1.0K
15:27 106.02 106.02 105.98 105.98 1.1K
15:28 106.00 106.04 106.00 106.04 1.7K
15:30 105.96 105.96 105.90 105.90 0.7K
15:31 105.94 105.94 105.88 105.88 0.3K
15:32 105.92 105.92 105.92 105.92 0.8K
15:33 106.00 106.00 105.92 105.96 0.7K
15:34 105.92 105.98 105.88 105.98 1.1K
15:35 105.98 106.00 105.98 106.00 0.9K
15:37 105.94 105.94 105.78 105.78 0.4K
15:38 105.88 105.92 105.82 105.88 1.6K
15:39 105.86 105.86 105.86 105.86 2.1K
15:40 105.90 105.98 105.90 105.98 2.1K
15:41 105.98 105.98 105.84 105.84 2.8K
15:43 105.74 105.74 105.72 105.72 1.0K
15:44 105.76 105.80 105.76 105.80 0.9K
15:45 105.84 105.84 105.68 105.68 0.5K
15:46 105.64 105.64 105.64 105.64 0.2K
15:47 105.70 105.70 105.60 105.68 0.1K
15:48 105.60 105.60 105.56 105.60 1.6K
15:49 105.64 105.64 105.60 105.60 1.4K
15:50 105.68 105.74 105.68 105.74 0.6K
15:51 105.66 105.66 105.54 105.54 5.0K
15:52 105.54 105.56 105.54 105.56 1.1K
15:53 105.58 105.64 105.58 105.60 1.7K
15:54 105.64 105.64 105.64 105.64 0.6K
15:55 105.60 105.64 105.60 105.64 1.1K
15:56 105.66 105.66 105.60 105.60 1.4K
15:57 105.60 105.62 105.20 105.28 29.9K
15:58 105.20 105.30 105.20 105.30 13.3K
15:59 105.36 105.42 105.02 105.02 44.0K
16:00 105.02 105.40 105.02 105.40 1.5K
16:01 105.46 105.50 105.38 105.44 3.5K
16:02 105.48 105.48 105.46 105.48 0.5K
16:03 105.50 105.54 105.44 105.44 0.7K
16:04 105.58 105.58 105.58 105.58 1.5K
16:05 105.50 105.56 105.50 105.56 1.8K
16:06 105.58 105.58 105.58 105.58 0.1K
16:07 105.62 105.62 105.52 105.52 1.8K
16:08 105.54 105.54 105.54 105.54 0.2K
16:09 105.54 105.56 105.52 105.56 1.1K
16:10 105.52 105.60 105.52 105.60 1.2K
16:11 105.60 105.70 105.60 105.70 1.7K
16:12 105.66 105.66 105.44 105.44 3.3K
16:13 105.42 105.44 105.42 105.44 0.6K
16:14 105.60 105.68 105.60 105.68 1.9K
16:15 105.60 105.60 105.60 105.60 0.0K
16:16 105.64 105.72 105.64 105.72 0.5K
16:17 105.76 105.76 105.64 105.72 3.0K
16:18 105.80 105.80 105.80 105.80 0.0K
16:19 105.82 105.82 105.74 105.74 1.1K
16:20 105.74 105.74 105.74 105.74 1.1K
16:22 105.76 105.84 105.76 105.84 0.1K
16:23 105.84 105.86 105.68 105.68 3.6K
16:24 105.72 105.72 105.72 105.72 0.2K
16:25 105.74 105.74 105.74 105.74 0.4K
16:26 105.76 105.82 105.76 105.82 1.4K
16:27 105.86 105.86 105.78 105.78 1.9K
16:29 105.78 105.78 105.74 105.74 0.2K
16:30 105.68 105.74 105.66 105.74 1.4K
16:31 105.76 105.78 105.76 105.78 0.5K
16:32 105.80 105.82 105.80 105.82 0.3K
16:33 105.74 105.74 105.74 105.74 1.0K
16:34 105.68 105.68 105.68 105.68 0.8K
16:36 105.76 105.76 105.76 105.76 0.3K
16:37 105.76 105.76 105.76 105.76 0.2K
16:38 105.70 105.70 105.70 105.70 0.8K
16:39 105.72 105.72 105.70 105.70 1.9K
16:40 105.76 105.76 105.76 105.76 1.0K
16:42 105.82 105.82 105.74 105.76 1.8K
16:43 105.74 105.80 105.74 105.80 0.3K
16:45 105.82 105.86 105.82 105.86 1.2K
16:46 105.82 105.82 105.82 105.82 0.2K
16:47 105.80 105.80 105.80 105.80 0.0K
16:48 105.82 105.82 105.82 105.82 0.2K
16:49 105.88 105.88 105.88 105.88 0.6K
16:50 105.82 105.86 105.82 105.86 0.3K
16:51 105.86 105.90 105.86 105.90 1.3K
16:54 105.92 105.94 105.92 105.94 1.0K
16:55 105.88 105.88 105.82 105.82 1.5K
16:56 105.84 105.84 105.84 105.84 0.1K
16:57 105.84 105.86 105.84 105.86 2.9K
16:58 105.84 105.90 105.82 105.90 1.3K
16:59 105.90 105.90 105.90 105.90 0.0K
17:00 105.88 105.88 105.88 105.88 0.4K
17:02 105.90 105.90 105.84 105.86 2.1K
17:03 105.84 105.86 105.82 105.82 1.8K
17:05 105.84 105.86 105.84 105.86 0.3K
17:06 105.88 105.90 105.88 105.90 0.4K
17:07 105.90 105.94 105.90 105.90 1.5K
17:09 105.96 105.98 105.94 105.94 0.6K
17:10 105.92 105.92 105.90 105.90 0.3K
17:11 105.96 105.96 105.96 105.96 0.5K
17:12 105.94 105.94 105.94 105.94 0.7K
17:13 105.94 105.94 105.90 105.90 1.2K
17:14 105.90 105.90 105.86 105.86 0.4K
17:15 105.82 105.84 105.76 105.84 1.8K
17:16 105.84 105.86 105.84 105.86 1.4K
17:18 105.82 105.82 105.80 105.80 0.9K
17:19 105.84 105.84 105.80 105.80 1.1K
17:20 105.82 105.82 105.72 105.72 2.1K
17:21 105.68 105.70 105.62 105.70 2.0K
17:22 105.72 105.72 105.68 105.68 3.8K
17:23 105.72 105.80 105.66 105.80 3.3K
17:24 105.82 105.84 105.60 105.60 9.1K
17:30 106.10 106.10 106.10 106.10 200.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음