Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
112.36
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 107.42 107.80 107.42 107.80 6.8K
09:01 107.86 108.02 107.86 107.90 1.5K
09:03 107.82 108.06 107.82 108.06 1.5K
09:04 108.10 108.24 108.10 108.24 1.9K
09:05 108.36 108.36 108.14 108.18 0.3K
09:06 108.10 108.10 107.88 107.88 5.9K
09:07 107.88 107.88 107.62 107.62 0.3K
09:08 107.64 107.64 107.64 107.64 0.3K
09:09 107.72 107.72 107.70 107.70 0.3K
09:10 107.68 107.68 107.66 107.66 0.3K
09:11 107.70 107.80 107.68 107.80 0.2K
09:12 107.68 107.74 107.68 107.70 3.5K
09:13 107.70 107.78 107.70 107.78 0.0K
09:15 107.88 107.88 107.88 107.88 0.5K
09:16 107.90 107.90 107.90 107.90 0.3K
09:18 108.02 108.02 108.02 108.02 0.4K
09:19 108.08 108.08 108.08 108.08 0.0K
09:22 107.94 107.96 107.94 107.96 1.1K
09:23 107.94 107.94 107.94 107.94 0.1K
09:24 107.94 107.94 107.94 107.94 0.2K
09:25 107.86 107.94 107.84 107.94 0.3K
09:26 108.00 108.00 107.98 107.98 1.5K
09:27 107.90 107.98 107.90 107.98 0.0K
09:28 108.00 108.00 108.00 108.00 0.2K
09:29 108.06 108.06 108.06 108.06 0.0K
09:30 108.10 108.10 108.10 108.10 0.2K
09:31 108.06 108.06 107.86 107.86 0.5K
09:32 107.78 107.78 107.78 107.78 0.2K
09:33 107.80 107.80 107.64 107.64 0.1K
09:34 107.66 107.66 107.64 107.64 0.5K
09:35 107.62 107.62 107.58 107.58 0.1K
09:37 107.66 107.66 107.66 107.66 0.0K
09:38 107.64 107.64 107.64 107.64 0.5K
09:39 107.72 107.72 107.72 107.72 0.5K
09:40 107.70 107.70 107.52 107.54 1.3K
09:42 107.58 107.58 107.58 107.58 0.0K
09:43 107.64 107.64 107.64 107.64 0.6K
09:45 107.80 107.92 107.80 107.82 0.6K
09:46 107.82 107.82 107.82 107.82 0.3K
09:47 107.80 107.80 107.80 107.80 0.2K
09:48 107.78 107.78 107.78 107.78 0.0K
09:50 107.84 108.08 107.84 108.08 1.1K
09:51 107.90 107.90 107.90 107.90 0.5K
09:52 107.82 107.82 107.70 107.70 0.4K
09:53 108.08 108.08 108.08 108.08 0.1K
09:54 107.92 107.92 107.92 107.92 0.5K
09:56 108.06 108.06 107.96 107.96 0.1K
09:57 107.90 107.90 107.90 107.90 0.0K
09:58 107.86 107.86 107.86 107.86 0.2K
09:59 107.98 108.14 107.98 108.14 2.1K
10:00 108.14 108.18 108.10 108.10 8.8K
10:01 108.00 108.02 107.98 108.02 0.5K
10:02 107.86 107.86 107.78 107.78 0.2K
10:04 107.78 107.78 107.78 107.78 0.1K
10:05 107.72 107.72 107.70 107.70 1.1K
10:06 107.70 107.76 107.66 107.76 0.2K
10:07 107.64 107.64 107.64 107.64 0.1K
10:08 107.58 107.68 107.58 107.60 0.3K
10:10 107.60 107.66 107.58 107.66 7.0K
10:12 107.50 107.60 107.50 107.60 0.2K
10:13 107.42 107.42 107.34 107.34 10.3K
10:15 107.38 107.40 107.38 107.40 0.1K
10:16 107.40 107.40 107.40 107.40 0.2K
10:17 107.38 107.38 107.38 107.38 0.1K
10:18 107.40 107.50 107.40 107.50 0.6K
10:19 107.52 107.52 107.52 107.52 0.3K
10:22 107.44 107.44 107.38 107.44 3.4K
10:23 107.46 107.46 107.46 107.46 1.7K
10:25 107.86 107.86 107.86 107.86 0.4K
10:26 107.90 107.90 107.80 107.80 0.2K
10:27 107.76 107.76 107.76 107.76 0.0K
10:28 107.90 107.90 107.90 107.90 2.7K
10:29 107.94 107.94 107.84 107.84 0.4K
10:30 108.00 108.02 108.00 108.02 0.9K
10:31 107.96 108.08 107.96 108.08 0.1K
10:33 108.00 108.00 108.00 108.00 0.1K
10:34 107.90 107.90 107.90 107.90 1.3K
10:35 107.80 107.80 107.80 107.80 0.0K
10:36 107.80 107.84 107.68 107.84 1.8K
10:37 107.84 107.84 107.82 107.82 0.0K
10:38 107.90 107.90 107.82 107.82 0.0K
10:41 107.76 107.86 107.76 107.86 0.1K
10:42 107.88 107.88 107.78 107.78 1.3K
10:43 107.78 107.78 107.78 107.78 0.1K
10:44 107.76 107.82 107.76 107.82 0.6K
10:47 107.84 107.84 107.84 107.84 0.0K
10:48 107.84 107.84 107.78 107.78 0.0K
10:49 107.90 107.90 107.78 107.78 0.9K
10:51 107.86 107.86 107.86 107.86 0.0K
10:52 107.84 107.96 107.84 107.96 1.4K
10:53 108.00 108.00 108.00 108.00 0.8K
10:55 107.92 107.92 107.92 107.92 0.1K
10:56 107.90 107.90 107.90 107.90 0.2K
10:57 108.06 108.12 108.06 108.12 22.5K
10:58 108.40 108.40 108.28 108.28 7.4K
10:59 108.20 108.20 108.14 108.14 0.1K
11:00 108.28 108.28 108.28 108.28 0.3K
11:01 108.30 108.38 108.30 108.38 0.9K
11:02 108.22 108.22 108.18 108.18 0.4K
11:04 108.06 108.06 108.06 108.06 0.2K
11:05 107.92 108.06 107.92 108.06 0.2K
11:07 108.02 108.02 108.02 108.02 0.3K
11:08 108.04 108.04 108.04 108.04 0.2K
11:09 108.04 108.04 107.90 107.90 1.1K
11:10 107.90 107.90 107.90 107.90 0.4K
11:12 107.90 107.90 107.90 107.90 0.7K
11:16 107.90 108.02 107.90 107.92 0.5K
11:17 107.92 107.92 107.90 107.90 0.6K
11:18 107.80 107.80 107.80 107.80 4.9K
11:21 107.70 107.74 107.70 107.74 0.8K
11:23 107.60 107.60 107.60 107.60 0.2K
11:24 107.62 107.62 107.62 107.62 0.0K
11:26 107.50 107.50 107.50 107.50 0.1K
11:27 107.60 107.68 107.54 107.54 26.7K
11:31 107.44 107.44 107.44 107.44 0.4K
11:32 107.44 107.44 107.44 107.44 0.1K
11:33 107.42 107.42 107.38 107.38 0.0K
11:34 107.42 107.42 107.28 107.28 0.4K
11:37 107.34 107.34 107.28 107.28 0.2K
11:38 107.42 107.42 107.42 107.42 0.9K
11:39 107.58 107.68 107.58 107.64 1.0K
11:40 107.64 107.64 107.64 107.64 1.1K
11:41 107.62 107.62 107.60 107.60 0.5K
11:43 107.60 107.62 107.60 107.62 0.1K
11:44 107.62 107.62 107.62 107.62 3.2K
11:46 107.56 107.56 107.42 107.52 1.7K
11:48 107.56 107.56 107.56 107.56 0.3K
11:49 107.58 107.58 107.58 107.58 0.0K
11:51 107.56 107.56 107.56 107.56 1.6K
11:52 107.50 107.50 107.48 107.48 0.5K
11:54 107.50 107.50 107.50 107.50 0.9K
11:55 107.52 107.52 107.50 107.50 0.1K
11:56 107.60 107.60 107.60 107.60 1.2K
11:57 107.62 107.62 107.62 107.62 1.2K
11:58 107.68 107.68 107.68 107.68 0.0K
11:59 107.64 107.64 107.64 107.64 0.3K
12:00 107.70 107.70 107.70 107.70 0.0K
12:01 107.70 107.70 107.70 107.70 0.1K
12:02 107.76 107.84 107.76 107.84 1.6K
12:06 107.90 107.90 107.90 107.90 0.0K
12:08 107.90 107.90 107.90 107.90 1.0K
12:09 107.88 107.88 107.88 107.88 0.0K
12:11 107.92 107.92 107.92 107.92 0.0K
12:12 107.86 107.94 107.86 107.94 0.9K
12:13 107.86 107.86 107.86 107.86 0.0K
12:14 107.94 107.94 107.94 107.94 1.4K
12:15 107.96 107.96 107.94 107.94 0.2K
12:16 108.10 108.10 108.06 108.06 3.1K
12:18 108.06 108.06 108.00 108.00 0.9K
12:19 108.00 108.00 107.94 107.94 0.6K
12:20 107.90 107.90 107.90 107.90 0.3K
12:24 107.90 107.90 107.90 107.90 0.0K
12:27 108.10 108.12 108.10 108.12 1.7K
12:28 108.12 108.12 108.12 108.12 0.1K
12:29 108.10 108.12 108.10 108.12 0.2K
12:30 108.04 108.20 108.04 108.18 0.6K
12:31 108.18 108.18 108.18 108.18 0.0K
12:33 108.28 108.28 108.16 108.26 0.4K
12:34 108.26 108.26 108.26 108.26 0.8K
12:37 108.26 108.26 108.18 108.18 0.1K
12:38 108.18 108.18 108.18 108.18 0.0K
12:39 108.30 108.30 108.30 108.30 1.0K
12:42 108.42 108.60 108.42 108.52 11.9K
12:44 108.50 108.50 108.50 108.50 0.0K
12:45 108.60 108.60 108.60 108.60 0.1K
12:47 108.50 108.50 108.50 108.50 0.4K
12:49 108.58 108.58 108.58 108.58 0.0K
12:50 108.50 108.78 108.50 108.78 7.2K
12:51 108.82 108.86 108.82 108.86 0.5K
12:52 108.90 108.90 108.90 108.90 0.0K
12:53 108.86 108.86 108.84 108.84 0.1K
12:55 108.84 108.84 108.84 108.84 0.1K
12:56 108.84 108.84 108.84 108.84 0.1K
12:57 108.78 108.94 108.78 108.84 7.2K
12:58 108.84 109.02 108.84 109.00 8.1K
12:59 109.04 109.04 109.00 109.00 1.5K
13:00 108.98 109.06 108.96 109.00 2.2K
13:01 109.22 109.36 109.22 109.28 12.5K
13:03 109.44 109.44 109.44 109.44 0.4K
13:04 109.34 109.46 109.34 109.46 0.0K
13:05 109.66 109.66 109.46 109.46 16.0K
13:07 109.34 109.34 109.34 109.34 0.2K
13:08 109.20 109.20 109.20 109.20 0.8K
13:09 109.22 109.22 109.22 109.22 0.0K
13:10 109.16 109.16 109.16 109.16 0.0K
13:11 109.20 109.20 109.16 109.16 4.0K
13:12 109.18 109.18 109.18 109.18 0.3K
13:13 109.22 109.22 109.22 109.22 0.0K
13:14 109.22 109.24 109.22 109.24 4.4K
13:15 109.16 109.16 109.16 109.16 0.0K
13:17 109.12 109.12 109.12 109.12 0.0K
13:18 108.88 108.88 108.88 108.88 1.5K
13:19 108.88 108.88 108.88 108.88 0.0K
13:22 108.96 108.96 108.96 108.96 1.1K
13:25 109.34 109.34 109.16 109.16 4.6K
13:29 109.12 109.12 109.12 109.12 0.0K
13:30 109.14 109.14 109.06 109.06 0.1K
13:32 109.18 109.18 109.18 109.18 0.1K
13:34 109.14 109.14 109.14 109.14 0.2K
13:37 109.20 109.20 109.20 109.20 0.5K
13:38 109.22 109.22 109.22 109.22 0.3K
13:39 109.28 109.28 109.28 109.28 0.3K
13:43 109.28 109.34 109.28 109.34 0.7K
13:45 109.30 109.30 109.30 109.30 0.2K
13:47 109.26 109.30 109.26 109.30 0.2K
13:49 109.38 109.38 109.38 109.38 0.1K
13:50 109.42 109.46 109.42 109.46 1.1K
13:52 109.48 109.48 109.48 109.48 0.1K
13:53 109.48 109.48 109.46 109.46 0.3K
13:55 109.45 109.50 109.45 109.50 3.5K
13:56 109.46 109.52 109.46 109.52 0.3K
13:57 109.56 109.56 109.56 109.56 0.2K
13:58 109.54 109.54 109.54 109.54 2.8K
14:00 109.52 109.60 109.52 109.60 0.9K
14:01 109.62 109.70 109.62 109.70 1.5K
14:02 109.66 109.72 109.66 109.72 1.8K
14:03 109.68 109.68 109.68 109.68 1.1K
14:04 109.72 109.72 109.72 109.72 0.8K
14:06 109.70 109.70 109.70 109.70 0.0K
14:07 109.62 109.62 109.56 109.56 0.4K
14:08 109.54 109.54 109.54 109.54 0.5K
14:11 109.62 109.62 109.62 109.62 0.7K
14:12 109.60 109.60 109.54 109.54 0.5K
14:13 109.50 109.50 109.48 109.48 1.2K
14:15 109.48 109.48 109.48 109.48 0.1K
14:17 109.48 109.48 109.46 109.46 0.1K
14:18 109.36 109.36 109.36 109.36 0.4K
14:19 109.34 109.34 109.34 109.34 0.0K
14:21 109.36 109.36 109.34 109.34 3.2K
14:22 109.32 109.32 109.32 109.32 0.2K
14:23 109.34 109.34 109.28 109.28 1.7K
14:24 109.34 109.34 109.34 109.34 0.1K
14:25 109.32 109.32 109.28 109.28 0.2K
14:26 109.26 109.26 109.14 109.14 0.8K
14:28 109.10 109.10 109.10 109.10 0.1K
14:30 109.10 109.12 109.10 109.12 0.4K
14:31 109.08 109.08 109.08 109.08 0.1K
14:32 109.06 109.06 109.06 109.06 0.2K
14:33 109.06 109.10 109.04 109.10 0.9K
14:34 109.10 109.10 109.10 109.10 0.0K
14:38 109.06 109.07 109.06 109.07 0.2K
14:42 109.04 109.22 109.04 109.20 2.7K
14:43 109.20 109.20 109.20 109.20 0.1K
14:45 109.12 109.12 108.80 108.80 2.2K
14:46 108.82 108.82 108.82 108.82 0.0K
14:49 108.82 108.82 108.82 108.82 0.0K
14:51 108.76 108.76 108.76 108.76 0.4K
14:53 108.64 108.80 108.64 108.80 0.8K
14:58 108.82 108.82 108.82 108.82 0.3K
15:00 108.82 108.86 108.82 108.86 0.4K
15:01 108.98 108.98 108.98 108.98 0.5K
15:02 108.98 108.98 108.98 108.98 0.1K
15:03 108.94 108.94 108.94 108.94 0.0K
15:04 108.98 108.98 108.98 108.98 0.4K
15:07 108.94 109.02 108.94 109.02 0.7K
15:09 109.08 109.08 109.08 109.08 0.3K
15:10 109.08 109.08 109.08 109.08 0.1K
15:12 109.12 109.12 109.12 109.12 2.9K
15:13 109.00 109.00 109.00 109.00 0.0K
15:14 109.06 109.06 108.94 108.94 0.8K
15:17 108.98 108.98 108.98 108.98 0.0K
15:18 108.96 108.96 108.96 108.96 0.0K
15:21 108.88 108.88 108.86 108.86 0.5K
15:23 108.78 108.78 108.78 108.78 0.2K
15:25 108.78 108.86 108.78 108.86 2.1K
15:27 108.86 108.86 108.86 108.86 0.0K
15:29 108.80 109.04 108.80 109.04 0.7K
15:30 109.04 109.14 109.04 109.14 0.4K
15:32 109.06 109.14 109.06 109.14 1.0K
15:33 109.16 109.20 109.16 109.20 0.5K
15:34 109.15 109.15 109.15 109.15 0.1K
15:35 109.32 109.32 109.32 109.32 0.6K
15:36 109.38 109.38 109.38 109.38 0.4K
15:37 109.38 109.38 109.38 109.38 0.0K
15:38 109.40 109.40 109.34 109.34 2.4K
15:40 109.40 109.40 109.40 109.40 0.1K
15:41 109.32 109.38 109.32 109.38 1.2K
15:43 109.46 109.56 109.46 109.56 3.5K
15:44 109.58 109.60 109.54 109.54 0.9K
15:45 109.66 109.66 109.66 109.66 0.1K
15:46 109.78 109.78 109.66 109.66 1.3K
15:47 109.62 109.62 109.62 109.62 0.0K
15:48 109.68 109.68 109.58 109.62 0.3K
15:49 109.60 109.66 109.60 109.66 0.3K
15:51 109.58 109.66 109.58 109.66 0.1K
15:52 109.62 109.62 109.62 109.62 0.1K
15:54 109.60 109.60 109.60 109.60 0.6K
15:56 109.60 109.60 109.60 109.60 0.3K
15:57 109.38 109.38 109.28 109.28 3.7K
15:58 109.54 109.64 109.54 109.64 1.6K
15:59 109.70 109.70 109.70 109.70 0.1K
16:00 109.80 109.82 109.78 109.82 0.5K
16:01 109.82 109.82 109.82 109.82 1.0K
16:02 109.90 109.90 109.82 109.82 0.4K
16:04 109.86 109.86 109.86 109.86 0.1K
16:06 109.90 109.92 109.70 109.72 2.4K
16:07 109.60 109.60 109.60 109.60 1.3K
16:08 109.58 109.62 109.58 109.62 6.6K
16:11 109.66 109.66 109.64 109.64 0.9K
16:13 109.66 109.70 109.66 109.70 0.3K
16:14 109.72 109.74 109.70 109.74 0.5K
16:15 109.70 109.70 109.70 109.70 0.0K
16:16 109.70 109.70 109.70 109.70 0.0K
16:18 109.68 109.68 109.68 109.68 0.7K
16:20 109.72 109.72 109.72 109.72 0.2K
16:21 109.74 109.74 109.68 109.68 0.4K
16:22 109.66 109.72 109.66 109.72 1.5K
16:23 109.62 109.62 109.62 109.62 0.1K
16:24 109.62 109.62 109.62 109.62 1.0K
16:25 109.70 109.70 109.70 109.70 0.2K
16:27 109.66 109.66 109.66 109.66 0.6K
16:30 109.62 109.62 109.62 109.62 0.0K
16:33 109.62 109.68 109.62 109.66 0.9K
16:34 109.64 109.64 109.64 109.64 0.2K
16:35 109.68 109.68 109.40 109.40 2.9K
16:36 109.46 109.46 109.46 109.46 0.1K
16:38 109.40 109.40 109.40 109.40 0.1K
16:39 109.36 109.36 109.30 109.30 0.1K
16:40 109.34 109.36 109.34 109.36 0.8K
16:41 109.38 109.38 109.38 109.38 0.2K
16:42 109.40 109.40 109.40 109.40 0.1K
16:44 109.48 109.48 109.48 109.48 0.7K
16:45 109.46 109.46 109.46 109.46 0.0K
16:46 109.52 109.52 109.46 109.46 1.4K
16:48 109.44 109.52 109.44 109.52 0.5K
16:49 109.52 109.52 109.52 109.52 0.0K
16:52 109.54 109.54 109.54 109.54 0.0K
16:54 109.54 109.60 109.54 109.60 0.4K
16:55 109.58 109.58 109.58 109.58 0.0K
16:56 109.58 109.58 109.56 109.56 0.4K
16:57 109.56 109.58 109.56 109.58 0.7K
16:59 109.56 109.56 109.56 109.56 0.0K
17:00 109.54 109.54 109.54 109.54 0.0K
17:02 109.40 109.40 109.40 109.40 1.8K
17:03 109.54 109.54 109.54 109.54 0.7K
17:04 109.52 109.52 109.52 109.52 1.0K
17:05 109.50 109.50 109.42 109.42 1.3K
17:06 109.34 109.34 109.34 109.34 0.6K
17:07 109.28 109.28 109.24 109.24 0.3K
17:08 109.20 109.26 109.20 109.26 0.6K
17:10 109.32 109.42 109.32 109.42 1.1K
17:11 109.36 109.36 109.36 109.36 0.5K
17:13 109.30 109.30 109.28 109.28 0.4K
17:14 109.20 109.20 109.20 109.20 0.1K
17:15 109.22 109.22 109.14 109.14 0.5K
17:16 109.16 109.16 109.16 109.16 0.1K
17:18 109.18 109.18 109.10 109.10 0.9K
17:19 109.08 109.08 109.06 109.06 0.4K
17:20 108.96 109.02 108.96 109.02 2.0K
17:21 109.02 109.02 108.80 108.80 1.0K
17:22 108.92 108.92 108.90 108.90 2.0K
17:23 108.90 108.92 108.76 108.92 5.5K
17:24 109.06 109.06 108.90 108.90 1.4K
17:30 108.72 108.72 108.72 108.72 175.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음