Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
107.92
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 102.00 102.50 102.00 102.34 7.6K
09:01 102.52 102.52 102.36 102.36 1.8K
09:03 102.06 102.06 102.06 102.06 7.5K
09:04 102.06 102.06 102.06 102.06 0.2K
09:05 102.12 102.12 102.12 102.12 0.1K
09:06 102.24 102.24 102.24 102.24 0.7K
09:07 102.26 102.26 102.26 102.26 0.2K
09:08 102.42 102.54 102.36 102.36 1.2K
09:09 102.42 102.42 102.30 102.36 0.7K
09:10 102.38 102.38 102.38 102.38 0.1K
09:12 102.42 102.42 102.42 102.42 0.2K
09:13 102.46 102.46 102.46 102.46 0.3K
09:14 102.46 102.50 102.46 102.46 1.6K
09:15 102.46 102.46 102.40 102.40 1.0K
09:16 102.36 102.36 102.30 102.30 0.3K
09:17 102.42 102.42 102.42 102.42 0.0K
09:18 102.42 102.42 102.32 102.38 0.3K
09:20 102.34 102.34 102.34 102.34 0.1K
09:21 102.32 102.32 102.32 102.32 0.8K
09:22 102.28 102.28 102.28 102.28 0.0K
09:23 102.44 102.44 102.44 102.44 0.1K
09:26 102.56 102.56 102.42 102.42 0.1K
09:27 102.38 102.38 102.38 102.38 1.1K
09:28 102.40 102.40 102.14 102.16 1.2K
09:30 102.24 102.24 102.24 102.24 0.4K
09:31 102.52 102.52 102.52 102.52 1.4K
09:32 102.62 102.62 102.62 102.62 0.0K
09:33 102.60 102.80 102.60 102.80 1.7K
09:35 102.74 102.74 102.74 102.74 0.0K
09:36 102.74 102.74 102.64 102.64 2.0K
09:37 102.78 102.78 102.78 102.78 0.0K
09:38 102.78 102.78 102.78 102.78 0.0K
09:39 102.70 102.78 102.70 102.74 1.2K
09:40 102.72 102.72 102.72 102.72 0.0K
09:42 102.72 102.72 102.46 102.52 10.8K
09:44 102.50 102.50 102.50 102.50 0.2K
09:45 102.48 102.48 102.42 102.42 0.4K
09:46 102.42 102.42 102.42 102.42 0.0K
09:47 102.30 102.42 102.30 102.42 1.7K
09:49 102.52 102.52 102.52 102.52 0.4K
09:50 102.58 102.58 102.54 102.54 0.5K
09:51 102.58 102.82 102.58 102.78 9.3K
09:52 102.78 102.78 102.78 102.78 0.2K
09:53 102.78 102.78 102.64 102.64 0.6K
09:54 102.68 102.68 102.68 102.68 0.0K
09:55 102.68 102.68 102.62 102.62 1.3K
09:56 102.56 102.56 102.54 102.54 0.6K
09:57 102.34 102.34 102.34 102.34 0.3K
09:58 102.36 102.36 102.26 102.26 0.4K
10:00 102.14 102.14 102.14 102.14 0.0K
10:02 102.14 102.14 102.14 102.14 0.1K
10:04 102.12 102.12 102.08 102.08 0.1K
10:05 102.16 102.16 102.16 102.16 0.0K
10:06 102.06 102.08 102.06 102.08 0.7K
10:10 102.00 102.00 102.00 102.00 6.1K
10:11 102.02 102.02 102.02 102.02 1.5K
10:14 102.08 102.08 102.08 102.08 0.0K
10:15 102.18 102.18 102.18 102.18 1.0K
10:16 102.10 102.18 102.10 102.18 0.4K
10:20 102.16 102.16 102.12 102.12 0.1K
10:24 102.24 102.24 102.24 102.24 0.1K
10:25 102.26 102.26 102.16 102.16 1.1K
10:27 102.08 102.08 102.08 102.08 1.1K
10:28 102.06 102.06 102.06 102.06 0.0K
10:29 102.14 102.14 102.14 102.14 0.2K
10:30 102.10 102.10 102.10 102.10 0.1K
10:31 102.06 102.10 101.98 102.10 0.2K
10:32 102.16 102.16 102.06 102.06 0.4K
10:33 102.00 102.00 102.00 102.00 0.1K
10:34 102.00 102.00 101.98 101.98 0.2K
10:36 101.98 101.98 101.98 101.98 0.0K
10:37 102.00 102.00 102.00 102.00 0.0K
10:39 101.98 101.98 101.98 101.98 0.5K
10:40 101.96 102.00 101.96 102.00 0.1K
10:41 102.00 102.00 101.90 101.90 0.7K
10:42 101.88 101.88 101.78 101.78 0.2K
10:44 101.82 101.82 101.82 101.82 0.0K
10:45 101.82 101.82 101.82 101.82 0.0K
10:47 101.74 101.86 101.74 101.76 0.2K
10:48 101.66 101.74 101.66 101.70 3.5K
10:50 101.74 101.74 101.74 101.74 0.1K
10:51 101.76 101.82 101.76 101.82 0.1K
10:52 101.86 101.86 101.82 101.82 0.1K
10:53 101.86 101.86 101.86 101.86 0.0K
10:54 101.86 101.86 101.86 101.86 0.1K
10:55 101.86 101.88 101.86 101.88 0.1K
10:56 101.88 101.88 101.88 101.88 0.0K
10:59 101.92 101.92 101.92 101.92 0.4K
11:00 101.98 101.98 101.94 101.94 0.1K
11:01 101.94 101.94 101.94 101.94 0.8K
11:02 101.90 101.90 101.90 101.90 0.0K
11:03 101.90 101.90 101.90 101.90 0.0K
11:04 101.90 101.90 101.76 101.76 0.9K
11:07 101.78 101.78 101.78 101.78 0.0K
11:08 101.64 101.64 101.64 101.64 0.9K
11:10 101.64 101.80 101.64 101.80 0.6K
11:11 101.82 101.82 101.82 101.82 0.1K
11:12 101.76 101.76 101.76 101.76 0.1K
11:13 101.70 101.70 101.70 101.70 0.0K
11:14 101.78 101.80 101.78 101.80 0.1K
11:16 101.82 101.82 101.70 101.70 0.4K
11:19 101.62 101.62 101.62 101.62 0.0K
11:23 101.64 101.74 101.64 101.74 0.1K
11:24 101.66 101.68 101.66 101.66 0.4K
11:25 101.60 101.60 101.36 101.36 4.3K
11:28 101.40 101.40 101.38 101.38 0.7K
11:33 101.38 101.38 101.38 101.38 0.0K
11:37 101.50 101.50 101.34 101.34 1.1K
11:40 101.26 101.26 101.24 101.24 1.5K
11:41 101.12 101.12 101.12 101.12 0.2K
11:43 101.24 101.24 101.20 101.20 0.4K
11:44 101.32 101.32 101.32 101.32 0.0K
11:46 101.20 101.20 101.20 101.20 3.0K
11:48 101.18 101.20 101.18 101.20 0.8K
11:51 101.22 101.22 101.22 101.22 0.0K
11:52 101.10 101.10 101.10 101.10 0.3K
11:53 101.20 101.20 101.18 101.18 0.7K
11:55 101.18 101.18 101.18 101.18 0.2K
11:57 101.14 101.14 101.14 101.14 0.0K
11:59 101.02 101.04 101.02 101.04 0.7K
12:00 101.02 101.02 101.02 101.02 0.2K
12:01 101.06 101.06 101.06 101.06 0.4K
12:03 101.06 101.06 101.06 101.06 0.0K
12:04 101.06 101.06 101.06 101.06 0.0K
12:05 101.08 101.08 101.04 101.04 3.7K
12:06 101.04 101.04 101.04 101.04 0.0K
12:07 101.02 101.02 101.02 101.02 0.0K
12:08 101.00 101.08 101.00 101.08 2.1K
12:11 101.18 101.20 101.10 101.14 2.6K
12:13 101.10 101.10 101.10 101.10 0.1K
12:14 101.10 101.10 101.04 101.04 0.2K
12:15 101.04 101.04 101.02 101.02 0.1K
12:17 101.00 101.00 101.00 101.00 0.2K
12:18 100.90 100.90 100.88 100.88 0.2K
12:19 100.98 100.98 100.96 100.96 0.0K
12:21 100.98 101.00 100.98 101.00 0.1K
12:24 101.04 101.04 101.04 101.04 0.0K
12:25 101.04 101.04 101.04 101.04 0.2K
12:27 101.00 101.00 101.00 101.00 0.0K
12:28 101.04 101.04 101.04 101.04 0.1K
12:30 101.10 101.10 101.10 101.10 0.0K
12:32 101.10 101.10 101.10 101.10 0.2K
12:35 101.04 101.04 101.04 101.04 0.0K
12:37 101.02 101.02 101.02 101.02 0.1K
12:38 101.00 101.00 100.74 100.74 1.4K
12:39 100.72 100.74 100.72 100.74 0.5K
12:40 100.80 100.80 100.80 100.80 0.1K
12:41 100.80 100.80 100.80 100.80 0.0K
12:45 100.80 100.80 100.80 100.80 0.1K
12:47 100.84 100.86 100.84 100.86 0.2K
12:48 100.92 100.94 100.92 100.94 0.5K
12:49 100.94 100.94 100.94 100.94 0.1K
12:51 100.94 100.94 100.94 100.94 0.0K
12:54 100.88 100.88 100.88 100.88 0.7K
12:55 100.92 100.92 100.92 100.92 0.1K
12:56 100.90 100.90 100.88 100.88 0.2K
12:57 100.88 100.88 100.88 100.88 0.0K
13:00 100.82 100.86 100.82 100.86 0.1K
13:02 100.80 100.80 100.80 100.80 0.0K
13:03 100.86 100.86 100.78 100.78 0.3K
13:07 100.84 100.84 100.76 100.76 0.3K
13:08 100.84 100.84 100.84 100.84 0.0K
13:10 100.86 100.86 100.86 100.86 0.1K
13:11 100.84 100.84 100.84 100.84 0.0K
13:12 100.84 100.84 100.84 100.84 0.2K
13:13 100.80 100.80 100.80 100.80 0.1K
13:15 100.84 100.88 100.84 100.88 0.9K
13:17 100.88 100.88 100.88 100.88 0.3K
13:20 100.84 100.84 100.84 100.84 0.0K
13:22 100.86 100.86 100.86 100.86 0.3K
13:23 100.84 100.84 100.80 100.80 0.2K
13:25 100.80 100.80 100.80 100.80 0.1K
13:27 100.80 100.80 100.80 100.80 0.0K
13:28 100.80 100.80 100.78 100.78 0.3K
13:35 100.78 100.78 100.78 100.78 0.7K
13:36 100.78 100.78 100.76 100.76 0.1K
13:37 100.76 100.76 100.70 100.72 1.5K
13:39 100.74 100.74 100.74 100.74 0.0K
13:40 100.76 100.76 100.74 100.74 0.7K
13:41 100.74 100.74 100.74 100.74 0.0K
13:42 100.72 100.72 100.72 100.72 0.0K
13:43 100.66 100.66 100.66 100.66 4.6K
13:44 100.66 100.66 100.66 100.66 0.0K
13:45 100.68 100.72 100.68 100.72 0.7K
13:47 100.76 100.76 100.76 100.76 0.0K
13:50 100.76 100.76 100.76 100.76 0.0K
13:51 100.78 100.78 100.78 100.78 0.3K
13:53 100.74 100.74 100.68 100.68 3.0K
13:54 100.68 100.68 100.68 100.68 0.1K
13:55 100.72 100.72 100.64 100.64 0.8K
13:58 100.62 100.62 100.62 100.62 0.0K
14:00 100.62 100.62 100.62 100.62 0.7K
14:01 100.58 100.58 100.58 100.58 0.5K
14:02 100.56 100.56 100.56 100.56 0.6K
14:03 100.50 100.50 100.50 100.50 0.1K
14:04 100.48 100.48 100.48 100.48 0.1K
14:05 100.52 100.52 100.52 100.52 0.4K
14:07 100.48 100.48 100.42 100.42 1.1K
14:08 100.40 100.42 100.40 100.42 0.1K
14:13 100.44 100.48 100.44 100.48 0.9K
14:20 100.56 100.56 100.50 100.50 0.9K
14:22 100.52 100.54 100.52 100.54 0.3K
14:23 100.54 100.54 100.50 100.50 0.1K
14:24 100.50 100.50 100.50 100.50 0.5K
14:25 100.48 100.56 100.48 100.56 0.8K
14:27 100.58 100.58 100.58 100.58 0.3K
14:28 100.54 100.56 100.50 100.50 1.7K
14:29 100.54 100.54 100.54 100.54 0.0K
14:30 100.62 100.64 100.62 100.64 0.2K
14:31 100.60 100.60 100.60 100.60 0.0K
14:32 100.60 100.60 100.60 100.60 0.1K
14:34 100.64 100.70 100.64 100.70 0.6K
14:36 100.72 100.72 100.72 100.72 0.1K
14:39 100.72 100.72 100.72 100.72 0.1K
14:41 100.76 100.76 100.76 100.76 0.0K
14:42 100.76 100.82 100.76 100.82 0.1K
14:43 100.86 100.86 100.86 100.86 0.0K
14:47 100.80 100.80 100.80 100.80 0.0K
14:49 100.80 100.80 100.80 100.80 0.3K
14:51 100.88 100.88 100.88 100.88 0.0K
14:52 100.88 100.90 100.88 100.90 0.3K
14:53 100.98 100.98 100.90 100.90 0.8K
14:54 100.88 100.88 100.86 100.86 1.3K
14:55 100.90 100.90 100.90 100.90 0.2K
14:56 101.02 101.02 100.96 100.96 0.5K
14:57 100.90 100.90 100.90 100.90 0.1K
15:00 100.84 100.86 100.84 100.86 0.1K
15:03 100.82 100.82 100.82 100.82 0.1K
15:04 100.82 100.82 100.70 100.70 0.3K
15:12 100.72 100.72 100.72 100.72 0.0K
15:13 100.72 100.72 100.70 100.70 0.0K
15:14 100.72 100.72 100.72 100.72 0.0K
15:15 100.72 100.72 100.72 100.72 0.7K
15:18 100.84 100.90 100.84 100.90 0.2K
15:19 100.92 100.92 100.92 100.92 0.1K
15:21 100.92 100.92 100.92 100.92 0.1K
15:22 100.86 100.86 100.84 100.84 0.2K
15:27 100.84 100.84 100.84 100.84 0.2K
15:29 100.84 100.84 100.84 100.84 0.1K
15:30 100.84 100.86 100.84 100.86 0.2K
15:31 100.88 100.92 100.88 100.92 0.2K
15:32 100.92 100.92 100.92 100.92 0.0K
15:33 101.00 101.04 101.00 101.04 0.4K
15:34 101.04 101.04 100.98 100.98 0.1K
15:37 101.02 101.02 101.02 101.02 0.1K
15:39 100.98 101.00 100.98 101.00 0.1K
15:40 101.08 101.08 101.08 101.08 0.2K
15:42 101.10 101.10 101.10 101.10 1.4K
15:43 101.12 101.12 101.06 101.06 0.3K
15:44 101.10 101.22 101.10 101.22 0.3K
15:45 101.20 101.20 101.18 101.18 2.5K
15:48 101.28 101.28 101.28 101.28 0.3K
15:49 101.14 101.14 101.14 101.14 2.0K
15:51 101.16 101.16 101.16 101.16 4.6K
15:54 101.14 101.22 101.14 101.18 0.6K
15:55 101.14 101.14 101.12 101.12 0.1K
15:56 101.12 101.12 101.10 101.10 0.4K
15:57 101.12 101.12 101.12 101.12 0.2K
15:58 101.22 101.38 101.22 101.36 5.0K
15:59 101.38 101.64 101.38 101.58 17.4K
16:00 101.58 101.76 101.58 101.76 3.5K
16:01 101.74 101.74 101.68 101.68 0.5K
16:02 101.72 101.92 101.72 101.92 1.3K
16:03 101.92 101.92 101.90 101.90 2.9K
16:04 101.94 101.94 101.94 101.94 0.5K
16:06 101.86 101.86 101.82 101.82 0.2K
16:07 101.80 101.80 101.80 101.80 1.0K
16:08 101.76 101.76 101.76 101.76 0.2K
16:10 101.62 101.62 101.54 101.54 0.4K
16:12 101.42 101.46 101.42 101.46 0.5K
16:13 101.50 101.56 101.50 101.50 0.8K
16:14 101.48 101.48 101.48 101.48 0.8K
16:15 101.62 101.62 101.62 101.62 0.5K
16:17 101.74 101.74 101.68 101.68 0.3K
16:20 101.76 101.76 101.76 101.76 0.1K
16:21 101.70 101.70 101.64 101.64 0.2K
16:22 101.64 101.64 101.62 101.62 1.2K
16:24 101.70 101.70 101.70 101.70 0.3K
16:25 101.74 101.74 101.74 101.74 0.0K
16:26 101.80 101.80 101.80 101.80 0.1K
16:27 101.84 101.84 101.78 101.78 0.3K
16:28 101.72 101.72 101.72 101.72 0.1K
16:29 101.70 101.70 101.64 101.64 0.5K
16:30 101.66 101.66 101.60 101.60 0.3K
16:32 101.56 101.56 101.56 101.56 0.2K
16:33 101.56 101.60 101.56 101.60 0.1K
16:34 101.56 101.56 101.56 101.56 0.0K
16:35 101.54 101.54 101.54 101.54 0.0K
16:36 101.54 101.54 101.54 101.54 0.1K
16:37 101.48 101.50 101.44 101.46 0.2K
16:38 101.52 101.54 101.52 101.54 0.3K
16:39 101.60 101.60 101.60 101.60 0.2K
16:42 101.64 101.64 101.58 101.58 0.2K
16:45 101.64 101.64 101.64 101.64 0.1K
16:46 101.60 101.60 101.56 101.56 0.2K
16:49 101.60 101.60 101.60 101.60 0.1K
16:50 101.58 101.58 101.56 101.56 0.1K
16:51 101.54 101.54 101.54 101.54 0.0K
16:52 101.52 101.52 101.52 101.52 0.1K
16:53 101.52 101.56 101.52 101.56 0.3K
16:54 101.54 101.54 101.54 101.54 0.1K
16:57 101.54 101.55 101.54 101.55 0.4K
16:58 101.54 101.54 101.54 101.54 0.0K
16:59 101.50 101.50 101.48 101.48 0.4K
17:00 101.54 101.54 101.54 101.54 0.1K
17:02 101.58 101.58 101.54 101.54 0.1K
17:04 101.56 101.56 101.52 101.52 1.1K
17:06 101.50 101.50 101.50 101.50 0.0K
17:07 101.48 101.48 101.48 101.48 0.1K
17:08 101.48 101.48 101.48 101.48 0.1K
17:09 101.46 101.46 101.46 101.46 0.1K
17:10 101.44 101.46 101.42 101.46 0.3K
17:11 101.46 101.46 101.42 101.42 0.5K
17:13 101.40 101.40 101.40 101.40 0.3K
17:14 101.38 101.38 101.38 101.38 0.0K
17:15 101.38 101.38 101.32 101.34 0.8K
17:16 101.38 101.38 101.34 101.34 0.4K
17:17 101.40 101.40 101.40 101.40 0.5K
17:18 101.38 101.38 101.38 101.38 0.1K
17:19 101.36 101.36 101.36 101.36 2.8K
17:20 101.38 101.38 101.26 101.26 1.3K
17:21 101.22 101.22 101.20 101.20 0.6K
17:22 101.18 101.18 101.16 101.18 0.8K
17:23 101.16 101.26 101.16 101.26 1.2K
17:24 101.22 101.30 101.22 101.30 0.4K
17:29 101.32 101.32 101.32 101.32 0.0K
17:30 101.32 101.32 101.32 101.32 138.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음