Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
107.92
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 101.00 101.00 100.36 100.50 8.2K
09:01 100.50 100.50 100.50 100.50 0.1K
09:02 100.50 100.60 100.40 100.60 13.5K
09:03 100.60 100.60 100.60 100.60 0.8K
09:05 100.40 100.98 100.40 100.98 2.4K
09:06 101.38 101.38 101.18 101.20 6.9K
09:07 101.12 101.12 101.12 101.12 0.0K
09:08 101.20 101.20 101.20 101.20 0.0K
09:09 101.30 101.30 101.26 101.26 1.7K
09:10 101.42 101.48 101.32 101.32 0.3K
09:11 101.26 101.38 101.26 101.38 0.8K
09:12 101.38 101.38 101.38 101.38 0.0K
09:13 101.40 101.40 101.30 101.30 0.5K
09:14 101.28 101.28 101.22 101.28 1.6K
09:15 101.26 101.26 100.94 100.94 2.5K
09:16 100.94 100.94 100.94 100.94 0.0K
09:17 100.92 100.92 100.92 100.92 1.3K
09:18 100.76 100.76 100.58 100.58 1.0K
09:19 100.56 100.56 100.56 100.56 0.1K
09:20 100.56 100.56 100.56 100.56 2.3K
09:21 100.58 100.68 100.58 100.68 0.8K
09:22 100.76 100.76 100.76 100.76 0.1K
09:23 100.62 100.62 100.60 100.60 0.9K
09:24 100.68 100.86 100.68 100.86 2.2K
09:25 101.04 101.04 100.84 100.84 0.2K
09:26 101.00 101.00 101.00 101.00 0.0K
09:28 100.80 100.80 100.80 100.80 1.0K
09:29 100.76 100.76 100.76 100.76 0.4K
09:30 100.84 100.88 100.84 100.88 0.1K
09:31 100.78 100.78 100.72 100.72 0.4K
09:32 100.58 100.58 100.58 100.58 2.6K
09:33 100.68 100.68 100.68 100.68 0.2K
09:34 100.56 100.60 100.56 100.60 2.2K
09:35 100.54 100.54 100.50 100.50 0.3K
09:36 100.40 100.40 100.40 100.40 0.5K
09:37 100.42 100.42 100.42 100.42 0.1K
09:38 100.42 100.42 100.42 100.42 0.0K
09:40 100.42 100.42 100.34 100.34 0.3K
09:41 100.30 100.30 100.30 100.30 0.0K
09:42 100.30 100.30 100.30 100.30 0.3K
09:43 100.32 100.32 100.32 100.32 0.0K
09:44 100.34 100.42 100.34 100.36 0.4K
09:45 100.34 100.34 100.30 100.30 0.1K
09:46 100.28 100.28 100.28 100.28 2.0K
09:47 100.32 100.32 100.32 100.32 1.0K
09:48 100.30 100.30 100.20 100.20 2.7K
09:50 100.12 100.14 100.08 100.08 1.0K
09:51 100.02 100.02 99.97 99.97 4.4K
09:52 100.12 100.12 100.08 100.08 0.4K
09:53 100.16 100.16 100.16 100.16 0.0K
09:54 100.04 100.04 99.97 99.97 0.6K
09:55 99.96 99.96 99.91 99.91 0.1K
09:56 100.02 100.18 100.02 100.18 0.5K
09:57 100.16 100.22 100.16 100.16 0.1K
09:58 100.16 100.16 100.08 100.14 0.3K
10:00 100.02 100.02 100.00 100.00 3.9K
10:02 100.08 100.14 100.08 100.14 0.6K
10:03 100.20 100.26 100.20 100.20 1.6K
10:04 100.26 100.26 100.22 100.22 1.1K
10:06 100.18 100.18 100.18 100.18 0.0K
10:07 100.32 100.32 100.32 100.32 0.3K
10:08 100.36 100.36 100.24 100.24 0.3K
10:09 100.36 100.36 100.36 100.36 0.0K
10:10 100.24 100.24 100.22 100.22 0.6K
10:11 100.22 100.28 100.22 100.28 0.9K
10:12 100.24 100.24 100.22 100.22 0.2K
10:13 100.22 100.32 100.22 100.32 0.5K
10:17 100.22 100.30 100.22 100.30 0.3K
10:18 100.34 100.34 100.34 100.34 0.4K
10:21 100.34 100.34 100.34 100.34 0.1K
10:22 100.28 100.32 100.28 100.32 0.2K
10:23 100.32 100.32 100.32 100.32 0.3K
10:24 100.26 100.28 100.24 100.28 1.8K
10:26 100.26 100.26 100.24 100.24 0.5K
10:28 100.24 100.34 100.24 100.28 0.4K
10:29 100.24 100.28 100.24 100.28 0.3K
10:31 100.28 100.28 100.20 100.20 0.7K
10:32 100.18 100.18 100.10 100.10 0.1K
10:33 100.06 100.08 100.00 100.00 0.4K
10:34 99.98 99.98 99.98 99.98 0.4K
10:35 100.12 100.12 100.06 100.06 4.1K
10:36 100.12 100.12 100.12 100.12 0.0K
10:37 100.14 100.14 100.14 100.14 0.0K
10:38 100.16 100.16 100.12 100.12 0.0K
10:39 100.14 100.18 100.14 100.18 0.1K
10:40 100.18 100.22 100.18 100.22 0.1K
10:41 100.32 100.32 100.32 100.32 0.0K
10:42 100.28 100.28 100.20 100.20 0.2K
10:43 100.28 100.28 100.28 100.28 0.1K
10:44 100.20 100.20 100.18 100.18 0.2K
10:45 100.24 100.24 100.14 100.14 0.3K
10:46 100.28 100.28 100.28 100.28 0.3K
10:47 100.18 100.24 100.18 100.24 0.0K
10:48 100.24 100.24 100.24 100.24 0.1K
10:50 100.28 100.28 100.28 100.28 0.3K
10:51 100.30 100.30 100.30 100.30 0.0K
10:52 100.24 100.24 100.24 100.24 0.0K
10:53 100.24 100.24 100.24 100.24 0.9K
10:55 100.32 100.32 100.32 100.32 1.1K
10:56 100.32 100.34 100.32 100.34 0.1K
10:57 100.26 100.26 100.26 100.26 0.1K
10:59 100.24 100.24 100.24 100.24 0.3K
11:00 100.18 100.18 100.12 100.12 0.9K
11:01 100.26 100.26 100.26 100.26 1.2K
11:02 100.10 100.10 100.10 100.10 0.5K
11:03 100.18 100.18 100.18 100.18 0.0K
11:04 100.08 100.22 100.08 100.22 0.4K
11:06 100.22 100.22 100.22 100.22 0.5K
11:10 100.24 100.24 100.24 100.24 0.2K
11:13 100.32 100.32 100.32 100.32 0.4K
11:15 100.32 100.32 100.32 100.32 0.1K
11:17 100.30 100.32 100.30 100.32 0.2K
11:18 100.38 100.48 100.38 100.48 1.5K
11:20 100.44 100.44 100.44 100.44 0.4K
11:21 100.50 100.50 100.40 100.40 0.4K
11:22 100.36 100.36 100.36 100.36 0.0K
11:24 100.32 100.32 100.32 100.32 0.1K
11:27 100.40 100.40 100.40 100.40 0.0K
11:29 100.40 100.40 100.40 100.40 0.0K
11:30 100.46 100.46 100.38 100.38 0.0K
11:32 100.44 100.46 100.44 100.46 0.0K
11:33 100.38 100.38 100.36 100.36 0.7K
11:37 100.36 100.36 100.36 100.36 0.5K
11:39 100.42 100.42 100.42 100.42 0.0K
11:40 100.40 100.40 100.40 100.40 0.1K
11:41 100.42 100.42 100.42 100.42 0.1K
11:43 100.40 100.40 100.40 100.40 0.0K
11:44 100.40 100.46 100.40 100.46 0.0K
11:45 100.48 100.48 100.48 100.48 0.1K
11:48 100.54 100.54 100.54 100.54 0.0K
11:50 100.50 100.50 100.44 100.44 0.2K
11:51 100.44 100.44 100.44 100.44 0.0K
11:53 100.42 100.42 100.42 100.42 0.1K
11:55 100.42 100.48 100.42 100.48 1.6K
11:57 100.40 100.40 100.40 100.40 1.3K
11:59 100.38 100.38 100.34 100.34 1.6K
12:01 100.28 100.28 100.28 100.28 0.4K
12:02 100.34 100.34 100.32 100.32 0.1K
12:05 100.36 100.36 100.36 100.36 0.7K
12:08 100.46 100.46 100.46 100.46 0.0K
12:09 100.48 100.48 100.48 100.48 0.0K
12:12 100.50 100.50 100.50 100.50 0.0K
12:13 100.56 100.56 100.56 100.56 0.0K
12:14 100.58 100.60 100.58 100.60 0.1K
12:15 100.72 100.72 100.66 100.66 0.3K
12:17 100.80 100.80 100.80 100.80 0.3K
12:20 100.86 100.90 100.86 100.90 0.5K
12:21 100.88 100.88 100.88 100.88 0.3K
12:23 100.88 100.88 100.88 100.88 0.1K
12:32 100.90 100.90 100.90 100.90 0.1K
12:34 100.96 100.96 100.96 100.96 3.3K
12:35 101.00 101.06 101.00 101.06 1.3K
12:36 101.06 101.06 101.04 101.04 0.1K
12:37 101.00 101.04 101.00 101.04 0.4K
12:39 101.06 101.12 101.04 101.12 0.5K
12:40 101.02 101.02 101.02 101.02 0.0K
12:42 101.08 101.08 101.02 101.06 0.3K
12:43 101.00 101.00 101.00 101.00 0.0K
12:45 101.12 101.12 101.12 101.12 1.0K
12:48 101.14 101.14 101.14 101.14 0.0K
12:49 101.08 101.08 101.06 101.06 0.6K
12:50 101.06 101.06 101.06 101.06 0.0K
12:51 101.04 101.04 101.04 101.04 0.2K
12:53 101.02 101.02 101.02 101.02 0.0K
12:55 101.02 101.02 101.02 101.02 1.1K
12:56 101.02 101.02 101.02 101.02 0.1K
12:57 101.10 101.10 101.10 101.10 0.1K
12:58 101.04 101.04 101.04 101.04 0.4K
13:01 101.22 101.22 101.10 101.10 1.1K
13:02 101.10 101.10 101.04 101.04 0.5K
13:03 101.00 101.00 101.00 101.00 0.1K
13:04 100.94 100.94 100.94 100.94 0.2K
13:07 101.02 101.02 101.02 101.02 0.0K
13:08 101.02 101.02 101.02 101.02 0.0K
13:09 101.10 101.10 101.10 101.10 0.0K
13:10 101.02 101.02 101.02 101.02 0.3K
13:11 101.10 101.12 101.10 101.12 0.0K
13:13 101.04 101.04 101.04 101.04 0.2K
13:17 101.10 101.16 101.10 101.16 0.1K
13:19 101.14 101.14 101.14 101.14 0.0K
13:20 101.10 101.18 101.10 101.18 0.3K
13:22 101.14 101.14 101.14 101.14 0.2K
13:23 101.18 101.18 101.18 101.18 0.5K
13:26 101.18 101.36 101.16 101.36 2.8K
13:27 101.36 101.36 101.32 101.32 0.2K
13:28 101.32 101.32 101.32 101.32 0.0K
13:30 101.28 101.28 101.28 101.28 0.3K
13:36 101.28 101.28 101.24 101.24 0.8K
13:38 101.30 101.30 101.30 101.30 0.0K
13:40 101.30 101.36 101.30 101.36 0.1K
13:45 101.30 101.30 101.30 101.30 0.1K
13:48 101.28 101.28 101.28 101.28 0.1K
13:49 101.38 101.38 101.38 101.38 0.3K
13:50 101.30 101.30 101.30 101.30 0.2K
13:51 101.30 101.30 101.30 101.30 0.0K
13:52 101.30 101.36 101.30 101.36 0.1K
13:53 101.32 101.32 101.32 101.32 0.5K
13:54 101.30 101.30 101.28 101.28 0.4K
13:55 101.32 101.32 101.32 101.32 0.0K
13:56 101.36 101.36 101.34 101.34 0.5K
14:00 101.34 101.34 101.34 101.34 0.0K
14:02 101.36 101.36 101.36 101.36 0.1K
14:03 101.40 101.42 101.40 101.42 4.2K
14:04 101.38 101.38 101.36 101.36 0.1K
14:05 101.44 101.44 101.44 101.44 0.2K
14:09 101.46 101.46 101.46 101.46 1.1K
14:10 101.46 101.46 101.46 101.46 0.1K
14:11 101.50 101.50 101.50 101.50 0.3K
14:12 101.58 101.64 101.58 101.64 2.5K
14:13 101.62 101.62 101.56 101.56 0.5K
14:14 101.54 101.54 101.54 101.54 0.3K
14:15 101.60 101.62 101.60 101.62 0.2K
14:17 101.56 101.56 101.52 101.52 0.3K
14:18 101.52 101.52 101.48 101.48 0.4K
14:20 101.54 101.54 101.54 101.54 0.0K
14:22 101.58 101.58 101.58 101.58 0.0K
14:24 101.60 101.60 101.60 101.60 0.1K
14:25 101.64 101.64 101.62 101.62 0.3K
14:27 101.60 101.60 101.60 101.60 0.1K
14:30 101.54 101.54 101.38 101.38 1.0K
14:31 101.44 101.48 101.44 101.48 0.4K
14:32 101.58 101.58 101.58 101.58 0.5K
14:33 101.46 101.46 101.46 101.46 0.2K
14:34 101.34 101.34 101.30 101.30 0.1K
14:35 101.30 101.30 101.30 101.30 0.0K
14:36 101.32 101.42 101.32 101.42 0.2K
14:38 101.46 101.46 101.46 101.46 0.1K
14:40 101.58 101.60 101.58 101.60 0.2K
14:41 101.62 101.62 101.62 101.62 0.2K
14:45 101.66 101.66 101.64 101.64 0.1K
14:47 101.60 101.60 101.60 101.60 1.0K
14:49 101.62 101.62 101.62 101.62 0.2K
14:51 101.62 101.62 101.52 101.52 0.5K
14:52 101.50 101.50 101.50 101.50 0.0K
14:56 101.46 101.46 101.46 101.46 0.1K
14:57 101.48 101.48 101.42 101.42 0.3K
14:59 101.36 101.36 101.36 101.36 0.1K
15:01 101.42 101.42 101.42 101.42 1.0K
15:02 101.38 101.38 101.34 101.36 0.5K
15:03 101.40 101.40 101.36 101.36 0.7K
15:04 101.36 101.36 101.36 101.36 0.1K
15:05 101.32 101.36 101.32 101.36 1.5K
15:07 101.42 101.42 101.42 101.42 0.8K
15:09 101.36 101.36 101.28 101.28 0.3K
15:10 101.28 101.36 101.28 101.36 1.1K
15:11 101.32 101.32 101.30 101.30 0.7K
15:12 101.30 101.30 101.30 101.30 0.2K
15:14 101.26 101.26 101.26 101.26 1.0K
15:17 101.40 101.40 101.40 101.40 0.1K
15:20 101.34 101.34 101.34 101.34 0.9K
15:21 101.36 101.36 101.36 101.36 0.1K
15:23 101.30 101.30 101.30 101.30 0.1K
15:24 101.26 101.26 101.26 101.26 0.0K
15:26 101.26 101.26 101.26 101.26 0.0K
15:27 101.26 101.26 101.24 101.24 0.5K
15:28 101.26 101.26 101.26 101.26 0.0K
15:29 101.28 101.28 101.28 101.28 0.0K
15:30 101.32 101.42 101.32 101.42 1.4K
15:31 101.38 101.38 101.36 101.36 0.3K
15:32 101.28 101.28 101.20 101.20 0.3K
15:34 101.20 101.26 101.20 101.26 0.8K
15:35 101.25 101.25 101.25 101.25 0.1K
15:36 101.20 101.20 101.20 101.20 0.0K
15:37 101.14 101.20 101.14 101.20 0.1K
15:39 101.18 101.18 101.18 101.18 0.1K
15:40 101.12 101.12 101.00 101.00 0.4K
15:41 101.04 101.04 101.04 101.04 0.3K
15:43 100.98 100.98 100.98 100.98 0.2K
15:45 100.72 100.78 100.72 100.78 1.1K
15:46 100.78 100.86 100.78 100.86 0.0K
15:47 100.86 101.06 100.86 101.06 0.3K
15:48 101.02 101.10 101.00 101.00 1.5K
15:50 101.08 101.28 101.08 101.28 1.9K
15:51 101.38 101.54 101.38 101.54 3.6K
15:52 101.58 101.58 101.58 101.58 0.8K
15:53 101.48 101.70 101.48 101.70 2.1K
15:54 101.66 101.66 101.66 101.66 0.5K
15:55 101.48 101.62 101.48 101.62 0.4K
15:57 101.66 101.66 101.66 101.66 0.1K
15:59 101.52 101.60 101.50 101.50 1.6K
16:00 101.44 101.44 101.40 101.40 0.2K
16:01 101.44 101.44 101.44 101.44 1.6K
16:03 101.58 101.68 101.58 101.68 7.1K
16:04 101.68 101.68 101.68 101.68 0.0K
16:05 101.70 101.70 101.64 101.64 1.5K
16:06 101.64 101.64 101.56 101.56 0.6K
16:07 101.46 101.50 101.46 101.50 7.8K
16:08 101.42 101.50 101.42 101.50 0.2K
16:09 101.50 101.60 101.50 101.60 0.1K
16:10 101.66 101.66 101.66 101.66 0.2K
16:11 101.66 101.66 101.66 101.66 0.0K
16:12 101.66 101.74 101.66 101.74 1.0K
16:13 101.80 101.86 101.80 101.82 7.2K
16:14 101.82 101.82 101.82 101.82 0.6K
16:15 101.84 101.84 101.78 101.78 0.2K
16:16 101.82 101.82 101.82 101.82 0.7K
16:17 101.88 101.90 101.80 101.90 1.7K
16:18 101.92 101.92 101.92 101.92 1.0K
16:19 101.94 101.94 101.88 101.88 0.6K
16:21 101.92 101.92 101.92 101.92 3.8K
16:22 101.86 101.86 101.84 101.84 0.4K
16:23 101.80 101.80 101.80 101.80 0.4K
16:24 101.86 101.86 101.86 101.86 0.3K
16:25 101.84 101.84 101.80 101.80 0.8K
16:26 101.82 101.82 101.82 101.82 3.2K
16:27 101.88 101.88 101.88 101.88 0.0K
16:28 101.90 101.90 101.84 101.84 3.2K
16:29 101.80 101.82 101.78 101.82 0.7K
16:30 101.74 101.74 101.70 101.70 0.7K
16:31 101.66 101.74 101.66 101.74 3.1K
16:33 101.78 101.78 101.78 101.78 0.1K
16:34 101.86 101.90 101.86 101.90 3.2K
16:35 101.88 101.88 101.82 101.82 2.0K
16:36 101.80 101.90 101.80 101.90 0.2K
16:37 101.90 101.90 101.90 101.90 0.2K
16:39 101.86 101.86 101.86 101.86 0.1K
16:40 101.90 101.90 101.88 101.88 0.3K
16:41 101.90 101.90 101.90 101.90 0.6K
16:43 101.86 101.86 101.84 101.84 1.0K
16:45 101.90 101.90 101.86 101.88 0.9K
16:47 101.92 101.92 101.88 101.92 2.9K
16:48 101.86 101.86 101.86 101.86 0.1K
16:49 101.80 101.80 101.76 101.76 2.3K
16:50 101.78 101.78 101.74 101.74 0.3K
16:55 101.76 101.76 101.76 101.76 0.4K
16:56 101.82 101.82 101.74 101.74 0.4K
16:57 101.72 101.72 101.72 101.72 0.2K
16:58 101.78 101.90 101.78 101.90 1.8K
16:59 101.90 101.96 101.90 101.96 5.0K
17:00 101.88 101.90 101.88 101.90 2.1K
17:01 101.92 101.92 101.86 101.86 0.3K
17:02 101.90 101.92 101.90 101.92 4.4K
17:03 101.84 101.84 101.84 101.84 1.2K
17:04 101.80 101.80 101.76 101.76 1.2K
17:05 101.74 101.90 101.74 101.90 0.3K
17:06 101.90 101.90 101.90 101.90 0.9K
17:07 101.90 101.90 101.90 101.90 1.1K
17:08 101.90 101.92 101.90 101.92 0.8K
17:10 101.88 101.90 101.84 101.90 1.6K
17:12 101.94 101.96 101.94 101.96 0.9K
17:14 101.96 101.96 101.96 101.96 1.3K
17:15 101.96 102.00 101.88 101.94 2.3K
17:17 101.90 101.90 101.90 101.90 0.7K
17:19 101.86 101.86 101.86 101.86 0.0K
17:20 101.90 101.90 101.90 101.90 0.1K
17:22 101.88 101.88 101.86 101.86 0.1K
17:23 101.82 101.86 101.82 101.86 0.4K
17:24 101.86 101.86 101.86 101.86 0.2K
17:30 101.66 101.66 101.66 101.66 157.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음