Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
107.92
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 109.00 109.00 107.50 108.00 14.0K
09:01 107.94 108.30 107.94 108.10 15.1K
09:02 108.14 108.32 108.14 108.32 0.8K
09:03 108.20 108.20 107.86 107.94 0.4K
09:04 107.82 107.82 107.82 107.82 0.6K
09:05 107.54 107.54 107.54 107.54 0.1K
09:06 108.08 108.26 108.08 108.26 0.2K
09:07 108.26 108.28 108.26 108.28 0.3K
09:08 108.50 108.50 108.48 108.48 0.6K
09:09 108.50 108.62 108.50 108.56 6.8K
09:10 108.72 108.72 108.50 108.50 0.1K
09:11 108.28 108.50 108.28 108.50 0.4K
09:12 108.30 108.46 108.28 108.28 0.3K
09:13 108.14 108.16 108.04 108.04 0.7K
09:14 108.24 108.30 108.16 108.16 0.3K
09:15 108.12 108.34 108.12 108.34 0.7K
09:16 108.26 108.32 108.20 108.20 0.3K
09:17 107.86 107.86 107.74 107.86 2.9K
09:18 107.86 107.86 107.72 107.72 0.4K
09:19 107.80 108.08 107.80 108.08 0.8K
09:20 108.12 108.22 108.00 108.00 1.8K
09:21 107.82 107.94 107.82 107.94 0.4K
09:22 107.92 107.96 107.82 107.96 2.4K
09:23 108.00 108.00 107.92 107.92 0.1K
09:24 108.02 108.02 108.02 108.02 0.2K
09:25 108.04 108.28 108.04 108.28 0.4K
09:26 108.20 108.20 108.18 108.18 0.5K
09:27 108.30 108.30 108.30 108.30 0.2K
09:28 108.16 108.16 108.16 108.16 0.1K
09:29 108.22 108.48 108.22 108.48 0.7K
09:31 108.40 108.40 108.40 108.40 0.3K
09:32 108.46 108.46 108.40 108.40 0.1K
09:33 108.34 108.34 108.34 108.34 0.0K
09:34 108.32 108.32 108.30 108.30 0.2K
09:35 108.42 108.42 108.42 108.42 0.1K
09:37 108.44 108.48 108.44 108.48 0.2K
09:38 108.48 108.52 108.48 108.52 0.7K
09:39 108.70 108.70 108.66 108.66 0.0K
09:40 108.68 108.84 108.68 108.78 10.4K
09:41 108.96 108.96 108.90 108.96 0.5K
09:42 108.88 108.88 108.88 108.88 0.9K
09:43 108.84 108.84 108.84 108.84 2.0K
09:44 108.84 108.84 108.78 108.78 1.2K
09:46 108.50 108.52 108.50 108.52 1.7K
09:47 108.42 108.42 108.38 108.38 1.6K
09:48 108.44 108.44 108.44 108.44 0.0K
09:49 108.50 108.58 108.50 108.58 0.6K
09:50 108.50 108.60 108.50 108.60 1.1K
09:51 108.62 108.62 108.62 108.62 0.8K
09:52 108.62 108.72 108.62 108.70 0.9K
09:53 108.80 108.80 108.70 108.74 0.5K
09:54 108.74 108.74 108.74 108.74 0.1K
09:55 108.76 108.76 108.62 108.62 2.7K
09:57 108.62 108.62 108.62 108.62 0.0K
09:58 108.80 108.82 108.70 108.70 2.9K
09:59 108.72 108.72 108.46 108.46 0.4K
10:01 108.50 108.50 108.40 108.40 0.2K
10:02 108.46 108.46 108.34 108.34 0.2K
10:03 108.18 108.18 108.18 108.18 0.1K
10:04 108.18 108.18 108.18 108.18 0.0K
10:06 107.98 108.06 107.98 108.06 0.7K
10:07 108.18 108.22 108.18 108.22 0.2K
10:09 108.28 108.28 108.28 108.28 0.2K
10:11 108.28 108.28 108.28 108.28 0.0K
10:12 108.40 108.40 108.40 108.40 0.1K
10:13 108.36 108.36 108.36 108.36 0.0K
10:14 108.36 108.36 108.36 108.36 0.0K
10:15 108.38 108.38 108.38 108.38 0.0K
10:16 108.44 108.44 108.44 108.44 0.1K
10:18 108.40 108.40 108.40 108.40 0.1K
10:21 108.40 108.42 108.32 108.32 0.2K
10:22 108.28 108.30 108.18 108.18 5.3K
10:24 108.32 108.32 108.32 108.32 0.4K
10:25 108.30 108.30 108.30 108.30 1.0K
10:27 108.42 108.44 108.42 108.44 0.5K
10:28 108.44 108.44 108.44 108.44 0.2K
10:29 108.38 108.38 108.38 108.38 0.2K
10:31 108.34 108.34 108.34 108.34 0.4K
10:34 108.32 108.32 108.32 108.32 0.0K
10:35 108.34 108.34 108.34 108.34 0.1K
10:36 108.34 108.34 108.34 108.34 0.7K
10:38 108.30 108.30 108.30 108.30 0.0K
10:39 108.30 108.30 108.30 108.30 0.1K
10:44 108.36 108.36 108.36 108.36 0.2K
10:47 108.42 108.42 108.34 108.42 0.0K
10:50 108.38 108.38 108.34 108.34 0.1K
10:51 108.34 108.38 108.34 108.38 0.1K
10:54 108.32 108.32 108.32 108.32 0.0K
10:57 108.32 108.32 108.32 108.32 0.0K
10:58 108.40 108.44 108.36 108.36 0.5K
11:03 108.42 108.42 108.38 108.38 0.1K
11:06 108.38 108.42 108.38 108.42 0.3K
11:07 108.42 108.44 108.42 108.42 0.2K
11:08 108.42 108.42 108.42 108.42 0.0K
11:10 108.42 108.42 108.42 108.42 0.1K
11:12 108.48 108.54 108.48 108.54 1.3K
11:13 108.60 108.60 108.60 108.60 0.1K
11:14 108.58 108.58 108.58 108.58 0.2K
11:15 108.60 108.60 108.60 108.60 0.6K
11:16 108.64 108.64 108.60 108.60 0.6K
11:17 108.66 108.74 108.66 108.74 1.1K
11:18 108.62 108.62 108.52 108.62 6.9K
11:19 108.62 108.62 108.62 108.62 0.1K
11:20 108.56 108.70 108.56 108.70 1.6K
11:21 108.70 108.78 108.70 108.78 0.3K
11:23 108.70 108.72 108.70 108.72 0.5K
11:24 108.78 108.78 108.78 108.78 0.3K
11:27 108.78 108.78 108.64 108.64 0.5K
11:28 108.68 108.68 108.60 108.60 0.2K
11:29 108.62 108.62 108.62 108.62 0.0K
11:30 108.64 108.64 108.64 108.64 0.0K
11:31 108.64 108.64 108.64 108.64 0.0K
11:33 108.60 108.60 108.60 108.60 0.1K
11:35 108.62 108.62 108.62 108.62 0.1K
11:36 108.58 108.58 108.58 108.58 0.3K
11:37 108.60 108.60 108.60 108.60 0.2K
11:39 108.64 108.64 108.64 108.64 0.0K
11:41 108.64 108.64 108.62 108.62 1.1K
11:45 108.74 108.74 108.74 108.74 0.4K
11:46 108.76 108.76 108.76 108.76 0.3K
11:47 108.76 108.76 108.76 108.76 0.5K
11:49 108.75 108.75 108.75 108.75 0.0K
11:50 108.82 108.86 108.82 108.86 0.1K
11:51 108.94 108.94 108.94 108.94 0.2K
11:52 109.00 109.00 109.00 109.00 0.0K
11:53 108.98 108.98 108.98 108.98 0.2K
11:54 108.98 108.98 108.98 108.98 0.0K
11:55 108.98 109.04 108.98 109.04 0.7K
11:56 109.12 109.12 109.12 109.12 0.4K
11:57 109.06 109.12 109.04 109.12 2.1K
11:59 108.96 108.96 108.96 108.96 4.4K
12:01 109.14 109.16 109.14 109.16 0.8K
12:02 109.12 109.12 109.12 109.12 0.7K
12:03 109.16 109.16 109.16 109.16 0.0K
12:05 109.16 109.16 109.16 109.16 0.1K
12:06 109.12 109.16 109.08 109.16 2.8K
12:08 109.20 109.20 109.20 109.20 1.1K
12:10 109.20 109.20 109.18 109.18 0.3K
12:12 109.24 109.24 109.22 109.22 0.1K
12:14 109.22 109.22 109.22 109.22 0.2K
12:15 109.26 109.26 109.20 109.20 2.5K
12:16 109.16 109.16 109.16 109.16 0.0K
12:17 109.16 109.16 109.16 109.16 0.1K
12:19 109.14 109.14 109.14 109.14 0.0K
12:20 109.14 109.14 109.14 109.14 0.2K
12:21 109.06 109.06 109.04 109.04 0.3K
12:23 109.00 109.00 109.00 109.00 0.0K
12:24 109.00 109.00 109.00 109.00 0.3K
12:26 108.94 108.94 108.94 108.94 2.0K
12:29 108.90 108.90 108.90 108.90 0.2K
12:30 108.96 108.96 108.74 108.74 2.3K
12:32 108.84 108.94 108.84 108.94 2.3K
12:33 108.88 108.88 108.88 108.88 1.0K
12:34 108.92 108.92 108.86 108.86 0.2K
12:35 108.82 108.82 108.82 108.82 0.0K
12:36 108.86 108.98 108.86 108.98 1.2K
12:37 108.94 108.94 108.94 108.94 0.1K
12:38 108.96 108.96 108.96 108.96 0.1K
12:39 108.98 108.98 108.98 108.98 0.0K
12:42 109.00 109.00 109.00 109.00 3.5K
12:44 108.92 108.92 108.92 108.92 0.1K
12:46 108.88 108.88 108.88 108.88 0.0K
12:47 108.88 108.88 108.88 108.88 0.1K
12:48 108.88 108.89 108.88 108.89 0.4K
12:49 108.86 108.86 108.86 108.86 0.0K
12:50 108.80 108.80 108.80 108.80 1.4K
12:53 108.82 108.82 108.80 108.80 0.6K
12:56 108.80 108.80 108.78 108.78 0.2K
12:57 108.76 108.76 108.76 108.76 0.2K
12:59 108.72 108.72 108.72 108.72 0.2K
13:00 108.70 108.72 108.66 108.72 3.2K
13:01 108.76 108.76 108.76 108.76 0.2K
13:02 108.84 108.90 108.84 108.86 1.0K
13:03 108.90 108.90 108.90 108.90 0.1K
13:04 108.90 108.94 108.90 108.94 0.2K
13:05 108.88 108.96 108.88 108.96 0.0K
13:06 108.84 108.84 108.84 108.84 0.3K
13:07 108.86 108.88 108.86 108.88 0.6K
13:08 108.92 108.92 108.92 108.92 0.1K
13:09 108.96 108.96 108.96 108.96 0.2K
13:12 108.90 108.90 108.90 108.90 1.0K
13:16 108.94 108.94 108.90 108.90 0.5K
13:17 108.90 108.90 108.90 108.90 0.0K
13:18 108.86 108.88 108.86 108.88 12.9K
13:20 108.94 108.94 108.94 108.94 0.2K
13:21 108.96 109.10 108.96 109.10 0.4K
13:24 109.04 109.06 109.02 109.02 1.0K
13:25 109.00 109.00 109.00 109.00 0.2K
13:28 109.04 109.04 109.04 109.04 0.0K
13:29 108.98 109.02 108.98 109.02 0.1K
13:31 109.02 109.02 109.02 109.02 0.1K
13:32 108.98 109.02 108.98 109.02 0.1K
13:33 108.96 108.96 108.96 108.96 0.0K
13:35 109.02 109.02 109.02 109.02 0.1K
13:36 108.98 108.98 108.98 108.98 0.2K
13:38 109.06 109.06 109.06 109.06 0.0K
13:41 109.06 109.06 109.06 109.06 0.1K
13:43 109.08 109.08 109.08 109.08 0.2K
13:45 109.10 109.82 109.10 109.72 50.6K
13:46 109.68 109.68 109.54 109.66 7.5K
13:47 109.80 109.80 109.80 109.80 0.0K
13:48 109.82 109.82 109.66 109.66 1.1K
13:49 109.64 109.64 109.60 109.64 0.9K
13:50 109.54 109.54 109.52 109.52 0.1K
13:51 109.48 109.48 109.42 109.42 0.4K
13:52 109.48 109.48 109.48 109.48 0.0K
13:54 109.46 109.46 109.46 109.46 0.0K
13:55 109.40 109.40 109.40 109.40 0.3K
13:56 109.36 109.36 109.26 109.26 0.4K
13:57 109.28 109.28 109.28 109.28 2.2K
13:58 109.28 109.28 109.28 109.28 0.0K
13:59 109.30 109.30 109.30 109.30 0.2K
14:00 109.46 109.52 109.46 109.52 0.1K
14:02 109.44 109.44 107.84 107.98 41.7K
14:03 108.02 108.44 108.02 108.44 1.2K
14:04 108.44 108.44 108.06 108.06 18.1K
14:05 108.12 108.18 108.02 108.02 2.6K
14:06 108.00 108.02 108.00 108.02 0.4K
14:07 108.06 108.06 107.86 107.86 10.5K
14:08 107.92 107.92 107.92 107.92 10.9K
14:10 108.30 108.38 108.30 108.38 0.0K
14:11 108.40 108.40 108.40 108.40 0.0K
14:13 108.50 108.50 108.32 108.32 0.9K
14:14 108.28 108.36 108.28 108.36 0.2K
14:15 108.26 108.26 107.70 107.70 1.9K
14:16 107.70 107.76 107.70 107.76 0.1K
14:17 107.96 107.96 107.96 107.96 0.2K
14:18 107.96 108.04 107.96 108.04 2.7K
14:20 108.18 108.18 108.18 108.18 0.0K
14:23 108.08 108.08 108.08 108.08 0.3K
14:24 108.00 108.00 108.00 108.00 2.7K
14:25 108.04 108.04 108.04 108.04 1.7K
14:27 108.08 108.08 108.08 108.08 0.0K
14:28 108.02 108.02 107.96 107.96 0.2K
14:29 107.94 107.94 107.90 107.90 1.4K
14:30 107.76 107.76 107.76 107.76 1.4K
14:32 107.74 107.82 107.74 107.82 6.8K
14:33 107.82 107.84 107.82 107.84 0.1K
14:34 107.84 107.86 107.78 107.86 0.6K
14:35 107.82 107.86 107.82 107.86 0.0K
14:37 107.90 107.90 107.90 107.90 0.0K
14:39 107.90 107.90 107.90 107.90 0.0K
14:40 108.00 108.00 107.96 107.96 0.7K
14:41 108.22 108.28 108.22 108.28 1.3K
14:42 108.30 108.30 108.30 108.30 0.2K
14:45 108.22 108.28 108.14 108.26 4.7K
14:47 108.26 108.26 108.26 108.26 0.1K
14:48 108.16 108.16 108.16 108.16 0.3K
14:49 108.14 108.22 108.14 108.22 1.3K
14:50 108.30 108.30 108.30 108.30 4.1K
14:51 108.36 108.36 108.34 108.34 0.2K
14:55 108.24 108.24 108.24 108.24 0.1K
14:56 108.22 108.22 108.22 108.22 0.0K
14:57 108.24 108.24 108.24 108.24 0.2K
14:58 108.26 108.26 108.26 108.26 0.0K
15:01 108.24 108.26 108.22 108.26 0.1K
15:02 108.28 108.30 108.28 108.30 0.3K
15:03 108.34 108.34 108.26 108.26 0.3K
15:04 108.04 108.04 108.04 108.04 0.3K
15:05 108.08 108.08 107.94 107.96 1.1K
15:07 108.02 108.02 108.00 108.00 0.2K
15:09 108.02 108.02 107.94 107.94 0.4K
15:11 108.00 108.06 108.00 108.06 0.1K
15:13 108.06 108.08 108.06 108.08 0.0K
15:15 108.06 108.06 108.06 108.06 0.1K
15:17 108.08 108.08 108.08 108.08 0.0K
15:18 108.08 108.08 108.06 108.06 0.1K
15:19 108.09 108.09 108.09 108.09 0.0K
15:20 108.09 108.09 108.06 108.06 0.1K
15:21 108.00 108.02 108.00 108.02 1.0K
15:22 108.04 108.04 108.04 108.04 0.1K
15:23 108.00 108.00 107.96 107.96 0.5K
15:24 107.92 108.02 107.92 108.02 0.0K
15:25 107.96 107.96 107.94 107.94 0.3K
15:26 107.96 107.96 107.96 107.96 0.0K
15:28 107.88 107.88 107.88 107.88 0.2K
15:29 107.84 107.84 107.84 107.84 0.0K
15:30 107.70 107.70 107.70 107.70 0.8K
15:31 107.62 107.62 107.54 107.54 13.3K
15:32 107.56 107.56 107.54 107.54 0.1K
15:34 107.52 107.56 107.50 107.56 0.4K
15:35 107.50 107.50 107.44 107.44 1.0K
15:36 107.42 107.42 107.42 107.42 0.0K
15:37 107.30 107.30 107.28 107.30 2.6K
15:38 107.28 107.28 107.28 107.28 1.3K
15:39 107.30 107.36 107.28 107.36 0.7K
15:40 107.40 107.40 107.38 107.38 0.3K
15:41 107.40 107.40 107.30 107.30 0.6K
15:42 107.30 107.32 107.18 107.18 0.0K
15:44 107.30 107.30 107.22 107.24 0.2K
15:45 107.28 107.28 107.28 107.28 0.1K
15:47 107.28 107.28 107.26 107.26 0.1K
15:48 107.24 107.28 107.24 107.28 0.3K
15:49 107.30 107.40 107.30 107.36 0.7K
15:50 107.36 107.48 107.36 107.48 1.0K
15:51 107.40 107.52 107.40 107.52 0.1K
15:52 107.52 107.56 107.52 107.56 0.2K
15:53 107.60 107.60 107.52 107.52 0.1K
15:54 107.50 107.50 107.50 107.50 0.8K
15:56 107.54 107.54 107.54 107.54 0.4K
15:57 107.50 107.50 107.50 107.50 0.1K
15:58 107.62 107.64 107.62 107.64 0.4K
15:59 107.64 107.64 107.60 107.60 1.0K
16:00 107.56 107.56 107.52 107.52 0.6K
16:01 107.56 107.56 107.52 107.52 0.5K
16:02 107.50 107.60 107.50 107.60 0.5K
16:03 107.66 107.66 107.66 107.66 0.5K
16:04 107.74 107.74 107.74 107.74 0.1K
16:05 107.78 107.82 107.78 107.80 0.4K
16:06 107.84 107.84 107.82 107.82 1.4K
16:08 107.78 107.84 107.78 107.84 0.8K
16:10 107.94 108.04 107.94 108.04 0.6K
16:12 108.10 108.10 108.02 108.02 0.9K
16:13 107.98 107.98 107.98 107.98 0.1K
16:15 107.94 107.98 107.94 107.98 1.2K
16:16 107.90 107.96 107.90 107.96 0.1K
16:17 107.96 107.96 107.96 107.96 0.0K
16:19 107.98 107.98 107.98 107.98 0.7K
16:20 108.06 108.06 108.06 108.06 0.1K
16:21 108.06 108.08 108.06 108.08 0.1K
16:22 108.08 108.08 108.08 108.08 0.2K
16:24 108.08 108.08 108.08 108.08 0.0K
16:25 108.08 108.08 108.08 108.08 0.0K
16:26 108.10 108.20 108.10 108.20 0.4K
16:27 108.10 108.10 108.02 108.02 0.8K
16:29 108.02 108.02 108.02 108.02 0.0K
16:30 108.02 108.08 108.02 108.08 0.2K
16:31 108.06 108.06 108.06 108.06 0.4K
16:32 108.02 108.04 108.02 108.04 0.7K
16:33 108.08 108.08 108.08 108.08 0.0K
16:34 108.08 108.22 108.08 108.22 0.7K
16:35 108.14 108.14 108.14 108.14 0.1K
16:37 108.18 108.18 108.18 108.18 0.1K
16:39 108.22 108.24 108.22 108.24 0.4K
16:40 108.24 108.24 108.24 108.24 0.0K
16:41 108.24 108.24 108.24 108.24 0.0K
16:42 108.30 108.30 108.30 108.30 0.1K
16:43 108.30 108.30 108.30 108.30 0.1K
16:44 108.30 108.30 108.26 108.26 10.5K
16:45 108.30 108.30 108.30 108.30 0.2K
16:46 108.30 108.36 108.30 108.36 1.4K
16:47 108.34 108.34 108.34 108.34 0.1K
16:48 108.32 108.38 108.32 108.32 1.6K
16:51 108.26 108.26 108.22 108.22 1.2K
16:52 108.28 108.28 108.28 108.28 0.2K
16:53 108.28 108.28 108.28 108.28 0.2K
16:54 108.30 108.32 108.30 108.32 0.4K
16:55 108.30 108.30 108.28 108.28 0.0K
16:56 108.28 108.28 108.24 108.24 0.1K
16:57 108.30 108.30 108.30 108.30 0.2K
16:58 108.24 108.28 108.24 108.28 0.0K
17:00 108.26 108.28 108.26 108.28 0.4K
17:01 108.30 108.30 108.24 108.24 0.6K
17:02 108.30 108.30 108.30 108.30 0.1K
17:03 108.30 108.30 108.26 108.28 1.1K
17:05 108.26 108.34 108.26 108.34 8.9K
17:06 108.36 108.38 108.36 108.38 0.1K
17:07 108.36 108.36 108.36 108.36 0.1K
17:08 108.40 108.58 108.40 108.58 9.7K
17:09 108.64 108.64 108.64 108.64 0.0K
17:11 108.62 108.66 108.62 108.66 1.4K
17:12 108.66 108.66 108.66 108.66 0.1K
17:13 108.66 108.66 108.62 108.62 0.2K
17:14 108.68 108.68 108.68 108.68 0.3K
17:15 108.66 108.66 108.66 108.66 0.0K
17:16 108.68 108.68 108.68 108.68 0.4K
17:17 108.72 108.82 108.72 108.82 3.4K
17:18 108.78 108.82 108.78 108.82 1.1K
17:20 108.74 108.76 108.74 108.76 1.9K
17:21 108.80 108.80 108.80 108.80 0.3K
17:22 108.84 108.84 108.84 108.84 0.2K
17:23 108.88 108.88 108.88 108.88 1.3K
17:24 108.98 109.40 108.90 109.40 12.1K
17:29 109.14 109.14 109.14 109.14 0.0K
17:30 109.14 109.14 109.14 109.14 134.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음