Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
112.36
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 104.70 105.00 104.70 105.00 9.5K
09:01 105.26 105.26 105.10 105.10 5.5K
09:02 105.06 105.06 105.04 105.04 2.6K
09:03 105.04 105.04 105.00 105.00 0.4K
09:04 105.10 105.10 105.10 105.10 1.4K
09:05 105.10 105.10 105.10 105.10 0.1K
09:06 105.00 105.10 105.00 105.00 1.0K
09:07 105.00 105.12 105.00 105.12 0.5K
09:08 105.26 105.26 105.18 105.18 2.1K
09:09 105.10 105.10 105.10 105.10 0.1K
09:10 105.22 105.30 105.22 105.30 1.7K
09:11 105.32 105.32 105.32 105.32 0.1K
09:12 105.28 105.42 105.18 105.18 1.9K
09:13 105.28 105.34 105.28 105.34 0.1K
09:14 105.16 105.16 105.16 105.16 0.2K
09:15 104.76 104.88 104.62 104.62 33.4K
09:16 104.62 104.80 104.62 104.76 2.8K
09:17 104.64 104.74 104.56 104.74 11.8K
09:18 104.72 104.76 104.72 104.76 3.3K
09:19 104.80 104.80 104.70 104.70 2.3K
09:20 104.66 104.66 104.66 104.66 5.2K
09:21 104.54 104.60 104.54 104.60 11.0K
09:22 104.60 104.76 104.56 104.76 3.7K
09:23 104.78 104.96 104.78 104.90 0.2K
09:24 104.88 104.94 104.88 104.94 0.1K
09:25 104.96 104.96 104.90 104.90 0.1K
09:26 105.10 105.10 105.10 105.10 5.8K
09:28 105.00 105.00 105.00 105.00 0.1K
09:29 104.86 104.86 104.84 104.84 0.0K
09:30 104.74 104.74 104.68 104.68 0.1K
09:31 104.74 104.82 104.74 104.82 0.1K
09:32 104.82 104.82 104.82 104.82 0.6K
09:34 104.80 104.80 104.74 104.80 0.0K
09:35 104.72 104.72 104.72 104.72 0.0K
09:36 104.88 104.88 104.88 104.88 0.1K
09:37 104.88 104.88 104.84 104.84 0.1K
09:38 104.78 104.78 104.78 104.78 0.1K
09:39 104.78 104.78 104.76 104.76 8.7K
09:40 104.84 104.84 104.72 104.72 3.1K
09:43 104.74 104.74 104.74 104.74 0.2K
09:44 104.78 104.78 104.76 104.76 0.1K
09:45 104.84 104.84 104.70 104.70 0.6K
09:47 104.60 104.60 104.60 104.60 8.5K
09:48 104.58 104.58 104.58 104.58 0.1K
09:49 104.66 104.66 104.66 104.66 0.0K
09:50 104.66 104.66 104.66 104.66 0.0K
09:51 104.58 104.58 104.58 104.58 1.5K
09:52 104.58 104.58 104.58 104.58 0.1K
09:53 104.64 104.64 104.64 104.64 0.0K
09:54 104.64 104.64 104.64 104.64 0.0K
09:55 104.72 104.72 104.72 104.72 0.0K
09:56 104.70 104.70 104.70 104.70 1.0K
09:57 104.74 104.74 104.74 104.74 0.0K
09:58 104.74 104.74 104.74 104.74 0.0K
09:59 104.74 104.74 104.74 104.74 0.1K
10:00 104.76 104.76 104.74 104.74 0.2K
10:01 104.74 104.76 104.72 104.76 0.4K
10:02 104.76 104.76 104.76 104.76 0.2K
10:05 104.70 104.82 104.70 104.82 0.1K
10:08 104.76 104.80 104.76 104.80 0.0K
10:09 104.76 104.80 104.76 104.80 0.1K
10:10 104.70 104.70 104.70 104.70 0.6K
10:11 104.70 104.72 104.70 104.70 8.4K
10:12 104.70 104.70 104.58 104.58 3.4K
10:13 104.66 104.66 104.66 104.66 0.0K
10:14 104.66 104.74 104.62 104.62 0.6K
10:15 104.62 104.70 104.62 104.70 0.1K
10:16 104.84 104.84 104.82 104.82 0.6K
10:18 104.94 104.94 104.94 104.94 0.1K
10:20 104.86 104.90 104.84 104.90 0.6K
10:22 104.84 104.84 104.84 104.84 0.0K
10:23 104.96 104.96 104.96 104.96 0.1K
10:24 104.98 104.98 104.98 104.98 0.1K
10:25 104.98 105.00 104.98 105.00 0.3K
10:28 104.96 105.18 104.96 105.02 0.7K
10:29 105.12 105.12 105.10 105.10 0.1K
10:31 105.12 105.12 105.06 105.06 0.3K
10:32 105.08 105.08 105.08 105.08 0.1K
10:35 105.06 105.06 105.06 105.06 0.1K
10:36 105.00 105.00 105.00 105.00 0.1K
10:37 105.06 105.06 105.06 105.06 0.1K
10:38 105.04 105.04 105.04 105.04 0.9K
10:39 105.00 105.00 104.98 104.98 0.5K
10:41 105.02 105.02 105.02 105.02 0.2K
10:42 105.04 105.04 105.04 105.04 0.0K
10:44 105.04 105.04 104.94 105.02 0.2K
10:45 105.04 105.10 105.00 105.00 0.4K
10:47 105.00 105.00 105.00 105.00 0.0K
10:48 105.08 105.08 105.08 105.08 0.0K
10:49 105.08 105.08 105.08 105.08 0.0K
10:50 105.08 105.08 105.04 105.04 0.2K
10:51 105.08 105.08 105.04 105.04 0.2K
10:53 105.02 105.10 105.02 105.10 0.0K
10:54 105.04 105.04 105.04 105.04 0.1K
10:55 105.04 105.04 105.04 105.04 0.0K
10:56 105.04 105.08 105.04 105.04 1.1K
10:57 105.08 105.08 105.08 105.08 0.1K
10:58 105.14 105.14 105.14 105.14 0.0K
10:59 105.08 105.08 105.08 105.08 0.1K
11:00 105.08 105.10 105.08 105.10 0.3K
11:01 105.00 105.00 105.00 105.00 0.2K
11:04 105.02 105.02 104.98 104.98 0.5K
11:05 105.02 105.02 105.02 105.02 0.0K
11:06 104.98 104.98 104.96 104.96 0.7K
11:07 105.02 105.02 105.02 105.02 0.0K
11:09 105.04 105.06 105.04 105.06 0.2K
11:10 105.06 105.06 105.06 105.06 1.1K
11:12 105.08 105.08 105.08 105.08 0.4K
11:13 105.12 105.12 105.10 105.10 0.1K
11:14 105.12 105.12 105.12 105.12 0.0K
11:15 105.08 105.08 105.08 105.08 0.2K
11:17 105.12 105.14 105.12 105.14 1.5K
11:19 105.22 105.22 105.22 105.22 0.0K
11:20 105.28 105.28 105.28 105.28 0.1K
11:21 105.22 105.22 105.20 105.20 0.2K
11:22 105.30 105.30 105.30 105.30 0.0K
11:24 105.30 105.30 105.30 105.30 0.3K
11:27 105.30 105.30 105.30 105.30 0.0K
11:28 105.30 105.30 105.30 105.30 0.2K
11:31 105.26 105.26 105.26 105.26 0.0K
11:33 105.20 105.20 105.20 105.20 0.0K
11:34 105.16 105.16 105.08 105.08 0.1K
11:39 105.10 105.10 105.08 105.08 0.2K
11:40 105.10 105.10 105.08 105.08 0.2K
11:43 105.14 105.14 105.14 105.14 0.0K
11:44 105.12 105.14 105.12 105.14 0.1K
11:45 105.08 105.08 105.08 105.08 0.1K
11:46 105.06 105.06 105.06 105.06 0.2K
11:49 105.06 105.06 105.06 105.06 0.5K
11:51 105.08 105.08 105.08 105.08 0.0K
11:52 105.08 105.08 105.08 105.08 0.0K
11:53 105.10 105.16 105.10 105.16 0.1K
11:54 105.16 105.16 105.14 105.14 0.0K
11:55 105.16 105.16 105.16 105.16 0.0K
11:56 105.26 105.26 105.26 105.26 0.1K
11:58 105.28 105.28 105.28 105.28 0.1K
11:59 105.34 105.34 105.24 105.24 2.3K
12:01 105.24 105.24 105.24 105.24 0.6K
12:02 105.20 105.20 105.20 105.20 0.0K
12:03 105.20 105.20 105.14 105.14 1.2K
12:04 105.12 105.20 105.12 105.20 1.1K
12:06 105.28 105.28 105.28 105.28 1.0K
12:07 105.32 105.32 105.24 105.24 0.1K
12:15 105.20 105.20 105.20 105.20 0.0K
12:17 105.18 105.18 105.18 105.18 0.1K
12:21 105.20 105.20 105.14 105.14 0.3K
12:23 105.12 105.12 105.10 105.10 0.1K
12:24 105.16 105.16 105.16 105.16 0.0K
12:28 105.16 105.16 105.16 105.16 0.1K
12:30 105.12 105.18 105.12 105.18 0.1K
12:33 105.08 105.08 105.04 105.04 0.0K
12:34 105.00 105.00 105.00 105.00 0.9K
12:35 105.02 105.02 104.98 104.98 0.6K
12:36 104.96 104.96 104.92 104.92 0.1K
12:37 104.94 104.94 104.94 104.94 0.2K
12:38 104.90 104.90 104.90 104.90 0.5K
12:39 104.94 104.94 104.94 104.94 0.0K
12:42 104.88 104.96 104.88 104.88 0.1K
12:43 104.94 104.94 104.94 104.94 0.0K
12:44 104.88 104.88 104.88 104.88 0.0K
12:46 105.00 105.00 105.00 105.00 1.0K
12:47 104.98 104.98 104.92 104.92 0.1K
12:48 104.84 104.90 104.84 104.90 0.1K
12:49 104.90 104.90 104.90 104.90 0.6K
12:50 104.82 104.82 104.82 104.82 0.1K
12:51 104.80 104.80 104.80 104.80 1.5K
12:56 104.80 104.80 104.74 104.74 0.6K
12:58 104.78 104.82 104.74 104.74 0.1K
12:59 104.74 104.74 104.74 104.74 0.3K
13:04 104.78 104.78 104.72 104.72 1.0K
13:05 104.74 104.74 104.70 104.70 0.0K
13:07 104.66 104.66 104.64 104.64 0.1K
13:08 104.58 104.68 104.58 104.68 5.6K
13:09 104.72 104.72 104.72 104.72 0.4K
13:10 104.74 104.74 104.74 104.74 0.0K
13:11 104.76 104.76 104.70 104.70 0.4K
13:13 104.68 104.68 104.68 104.68 0.0K
13:15 104.78 104.80 104.78 104.78 0.3K
13:16 104.80 104.80 104.80 104.80 0.1K
13:18 104.80 104.80 104.80 104.80 1.0K
13:19 104.80 104.80 104.78 104.78 0.1K
13:20 104.82 104.82 104.82 104.82 0.1K
13:22 104.76 104.76 104.76 104.76 0.0K
13:23 104.82 104.82 104.78 104.78 0.5K
13:25 104.82 104.82 104.78 104.78 0.1K
13:27 104.78 104.78 104.78 104.78 0.2K
13:30 104.80 104.80 104.74 104.74 2.9K
13:31 104.68 104.68 104.68 104.68 0.3K
13:33 104.66 104.66 104.66 104.66 0.0K
13:35 104.68 104.68 104.66 104.66 0.1K
13:36 104.66 104.74 104.66 104.74 0.5K
13:37 104.70 104.70 104.70 104.70 0.0K
13:38 104.72 104.72 104.72 104.72 0.0K
13:41 104.72 104.72 104.72 104.72 0.0K
13:43 104.72 104.72 104.72 104.72 0.0K
13:45 104.78 104.78 104.78 104.78 0.1K
13:46 104.70 104.70 104.70 104.70 0.1K
13:47 104.76 104.76 104.76 104.76 0.0K
13:48 104.78 104.80 104.74 104.74 0.1K
13:50 104.82 104.82 104.82 104.82 0.3K
13:51 104.80 104.80 104.80 104.80 0.6K
13:52 104.82 104.82 104.82 104.82 0.0K
13:53 104.84 104.84 104.84 104.84 0.0K
13:54 104.86 104.86 104.86 104.86 0.0K
13:55 104.86 104.88 104.86 104.88 0.1K
13:56 104.88 104.88 104.88 104.88 0.1K
13:58 104.88 104.88 104.78 104.78 0.6K
13:59 104.78 104.78 104.78 104.78 0.0K
14:00 104.82 104.82 104.76 104.78 0.2K
14:01 104.74 104.74 104.74 104.74 0.0K
14:02 104.72 104.72 104.72 104.72 0.1K
14:07 104.74 104.74 104.74 104.74 0.0K
14:11 104.72 104.72 104.72 104.72 0.1K
14:12 104.74 104.74 104.74 104.74 0.1K
14:13 104.76 104.76 104.76 104.76 0.1K
14:15 104.76 104.76 104.76 104.76 0.1K
14:17 104.78 104.78 104.78 104.78 0.4K
14:18 104.78 104.78 104.78 104.78 0.9K
14:19 104.80 104.80 104.80 104.80 0.9K
14:20 104.82 104.82 104.80 104.80 0.1K
14:21 104.80 104.80 104.80 104.80 0.0K
14:22 104.80 104.80 104.80 104.80 0.1K
14:23 104.78 104.78 104.72 104.72 0.4K
14:26 104.74 104.74 104.74 104.74 0.0K
14:27 104.76 104.76 104.76 104.76 0.0K
14:33 104.80 104.80 104.80 104.80 0.0K
14:36 104.74 104.78 104.74 104.78 0.2K
14:37 104.72 104.72 104.72 104.72 0.0K
14:44 104.74 104.74 104.68 104.68 0.1K
14:46 104.66 104.66 104.66 104.66 0.1K
14:48 104.66 104.66 104.58 104.58 0.4K
14:49 104.62 104.62 104.62 104.62 0.0K
14:51 104.68 104.68 104.68 104.68 0.0K
14:52 104.68 104.68 104.68 104.68 1.0K
14:54 104.70 104.70 104.70 104.70 0.0K
14:56 104.66 104.67 104.62 104.62 0.3K
14:58 104.66 104.66 104.66 104.66 0.1K
14:59 104.68 104.68 104.56 104.56 2.9K
15:00 104.62 104.68 104.62 104.68 0.3K
15:02 104.80 104.80 104.76 104.78 0.8K
15:05 104.76 104.76 104.76 104.76 0.1K
15:06 104.82 104.82 104.82 104.82 0.0K
15:07 104.74 104.74 104.74 104.74 0.2K
15:08 104.74 104.82 104.74 104.82 0.1K
15:11 104.80 104.80 104.80 104.80 0.1K
15:15 104.80 104.84 104.74 104.74 0.7K
15:16 104.72 104.72 104.68 104.68 0.2K
15:19 104.72 104.72 104.66 104.66 1.4K
15:20 104.64 104.64 104.64 104.64 0.1K
15:22 104.70 104.70 104.70 104.70 0.0K
15:24 104.74 104.74 104.74 104.74 0.0K
15:25 104.74 104.78 104.74 104.78 0.2K
15:27 104.70 104.70 104.70 104.70 0.2K
15:30 104.68 104.68 104.60 104.60 1.0K
15:32 104.62 104.62 104.62 104.62 0.9K
15:33 104.62 104.62 104.62 104.62 0.2K
15:34 104.66 104.66 104.66 104.66 0.0K
15:35 104.68 104.68 104.68 104.68 0.1K
15:36 104.68 104.68 104.68 104.68 0.0K
15:37 104.64 104.64 104.64 104.64 0.0K
15:41 104.64 104.64 104.62 104.62 0.1K
15:42 104.62 104.62 104.62 104.62 0.2K
15:43 104.60 104.60 104.60 104.60 0.1K
15:44 104.66 104.66 104.60 104.60 0.0K
15:45 104.66 104.68 104.66 104.68 0.1K
15:46 104.66 104.66 104.66 104.66 0.0K
15:48 104.66 104.70 104.66 104.70 0.1K
15:49 104.66 104.66 104.66 104.66 0.1K
15:50 104.70 104.70 104.70 104.70 0.1K
15:51 104.70 104.70 104.70 104.70 0.1K
15:52 104.60 104.60 104.60 104.60 2.2K
15:54 104.58 104.58 104.58 104.58 0.0K
15:55 104.56 104.60 104.54 104.56 16.6K
15:56 104.58 104.58 104.58 104.58 0.7K
15:57 104.58 104.58 104.58 104.58 0.0K
15:58 104.58 104.58 104.44 104.44 2.4K
15:59 104.46 104.46 104.40 104.40 1.9K
16:00 104.48 104.56 104.48 104.56 3.3K
16:01 104.54 104.54 104.54 104.54 0.1K
16:02 104.58 104.58 104.58 104.58 0.0K
16:03 104.52 104.52 104.52 104.52 0.5K
16:06 104.44 104.44 104.32 104.32 0.7K
16:07 104.42 104.46 104.42 104.46 0.6K
16:08 104.48 104.48 104.48 104.48 1.2K
16:10 104.48 104.54 104.48 104.54 0.1K
16:11 104.50 104.56 104.50 104.56 0.6K
16:12 104.60 104.60 104.56 104.57 2.1K
16:14 104.58 104.60 104.58 104.60 0.1K
16:16 104.60 104.62 104.60 104.62 0.1K
16:17 104.62 104.62 104.62 104.62 0.2K
16:18 104.64 104.64 104.64 104.64 0.0K
16:19 104.66 104.66 104.66 104.66 0.5K
16:20 104.66 104.66 104.66 104.66 0.0K
16:21 104.64 104.64 104.54 104.54 2.0K
16:24 104.60 104.60 104.60 104.60 0.0K
16:25 104.46 104.46 104.46 104.46 1.6K
16:26 104.44 104.44 104.44 104.44 0.1K
16:27 104.42 104.42 104.42 104.42 0.1K
16:28 104.38 104.38 104.38 104.38 0.1K
16:29 104.38 104.38 104.38 104.38 0.2K
16:31 104.36 104.36 104.36 104.36 0.6K
16:32 104.34 104.34 104.30 104.30 0.1K
16:33 104.34 104.34 104.34 104.34 0.1K
16:34 104.36 104.36 104.28 104.28 3.1K
16:35 104.36 104.36 104.36 104.36 0.5K
16:37 104.38 104.38 104.38 104.38 2.1K
16:38 104.40 104.40 104.40 104.40 0.3K
16:40 104.42 104.42 104.42 104.42 0.0K
16:44 104.54 104.54 104.54 104.54 0.1K
16:46 104.56 104.58 104.56 104.58 0.1K
16:47 104.60 104.60 104.58 104.58 0.1K
16:48 104.60 104.60 104.60 104.60 0.2K
16:49 104.60 104.60 104.60 104.60 0.1K
16:50 104.54 104.54 104.54 104.54 0.1K
16:52 104.54 104.54 104.54 104.54 0.0K
16:54 104.56 104.56 104.56 104.56 0.0K
16:55 104.56 104.58 104.56 104.58 0.2K
16:57 104.60 104.62 104.60 104.62 0.3K
16:58 104.50 104.50 104.50 104.50 1.1K
16:59 104.50 104.58 104.50 104.58 1.0K
17:00 104.52 104.54 104.48 104.50 0.2K
17:01 104.50 104.50 104.50 104.50 0.1K
17:02 104.52 104.52 104.52 104.52 1.0K
17:03 104.56 104.58 104.56 104.58 0.7K
17:04 104.58 104.58 104.58 104.58 0.2K
17:05 104.48 104.54 104.48 104.54 1.2K
17:06 104.52 104.52 104.48 104.48 0.2K
17:07 104.52 104.60 104.52 104.60 2.3K
17:08 104.58 104.58 104.58 104.58 0.0K
17:09 104.58 104.58 104.52 104.52 0.3K
17:10 104.52 104.52 104.52 104.52 0.0K
17:11 104.52 104.52 104.52 104.52 0.1K
17:12 104.60 104.60 104.54 104.54 2.9K
17:13 104.56 104.62 104.56 104.58 1.4K
17:15 104.50 104.50 104.50 104.50 1.3K
17:16 104.50 104.50 104.50 104.50 0.5K
17:18 104.56 104.56 104.56 104.56 0.7K
17:19 104.52 104.52 104.52 104.52 0.2K
17:20 104.58 104.60 104.58 104.60 0.7K
17:21 104.56 104.60 104.56 104.60 0.0K
17:22 104.58 104.60 104.58 104.60 0.8K
17:23 104.58 104.58 104.54 104.54 2.5K
17:24 104.58 104.58 104.48 104.48 1.1K
17:29 104.60 104.60 104.60 104.60 155.2K
17:30 104.60 104.60 104.60 104.60 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음