Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
108.70
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 102.40 102.46 102.36 102.36 5.0K
09:01 102.50 102.50 102.50 102.50 0.2K
09:02 102.40 102.40 102.12 102.12 1.7K
09:03 102.52 102.52 102.14 102.14 1.5K
09:04 102.20 102.20 102.10 102.16 0.9K
09:05 102.16 102.16 102.16 102.16 0.1K
09:06 102.22 102.22 102.22 102.22 0.0K
09:07 102.20 102.20 102.00 102.00 0.8K
09:08 102.00 102.00 102.00 102.00 0.5K
09:09 102.00 102.00 101.84 101.84 0.8K
09:10 102.00 102.00 102.00 102.00 0.0K
09:13 101.80 101.80 101.80 101.80 0.6K
09:17 101.94 101.94 101.94 101.94 1.2K
09:18 102.14 102.14 102.14 102.14 0.2K
09:19 102.22 102.22 102.14 102.14 0.3K
09:20 102.48 102.48 102.48 102.48 0.3K
09:25 102.24 102.24 102.24 102.24 0.3K
09:29 101.94 101.94 101.94 101.94 2.6K
09:30 101.86 101.96 101.86 101.96 0.6K
09:32 101.98 101.98 101.98 101.98 0.0K
09:33 101.88 101.88 101.88 101.88 0.0K
09:34 101.88 101.88 101.70 101.82 2.4K
09:35 101.68 101.74 101.68 101.70 2.1K
09:36 101.74 101.74 101.74 101.74 0.0K
09:37 101.74 101.80 101.74 101.80 0.1K
09:39 101.82 101.82 101.76 101.76 0.1K
09:40 101.82 101.82 101.82 101.82 0.2K
09:41 101.70 101.90 101.70 101.90 0.5K
09:42 101.96 101.96 101.84 101.84 0.6K
09:43 101.74 101.74 101.74 101.74 0.1K
09:44 101.88 101.88 101.76 101.76 0.7K
09:45 101.94 101.94 101.94 101.94 0.0K
09:46 101.78 101.78 101.78 101.78 0.0K
09:47 101.94 101.94 101.94 101.94 0.2K
09:50 101.80 101.80 101.80 101.80 0.1K
09:52 101.72 101.86 101.72 101.86 0.3K
09:59 101.70 101.70 101.70 101.70 0.6K
10:00 101.72 101.72 101.72 101.72 1.0K
10:01 101.74 101.74 101.74 101.74 1.7K
10:02 101.82 101.84 101.80 101.80 0.4K
10:03 101.84 101.84 101.84 101.84 0.1K
10:08 102.00 102.00 102.00 102.00 0.0K
10:09 101.92 102.00 101.90 102.00 0.4K
10:12 101.90 101.92 101.90 101.92 0.3K
10:13 101.92 102.00 101.92 102.00 0.3K
10:15 102.00 102.04 102.00 102.04 2.2K
10:16 102.00 102.00 102.00 102.00 0.1K
10:17 102.00 102.00 101.98 101.98 0.1K
10:18 102.00 102.00 101.98 101.98 0.2K
10:21 101.96 101.96 101.96 101.96 0.0K
10:22 101.96 101.96 101.96 101.96 0.2K
10:24 101.96 101.96 101.80 101.80 0.6K
10:28 101.74 101.74 101.74 101.74 0.1K
10:29 101.82 101.84 101.82 101.84 1.1K
10:30 101.84 101.84 101.84 101.84 0.0K
10:32 101.86 101.86 101.74 101.74 1.1K
10:33 101.30 101.66 101.30 101.66 24.2K
10:34 101.70 101.70 101.70 101.70 0.2K
10:37 101.70 101.70 101.70 101.70 0.0K
10:38 101.70 101.70 101.70 101.70 1.2K
10:39 101.34 101.34 101.32 101.32 1.5K
10:40 101.12 101.24 101.12 101.24 0.1K
10:41 101.12 101.12 101.10 101.10 0.2K
10:42 101.12 101.12 101.12 101.12 0.0K
10:43 101.10 101.10 101.10 101.10 0.3K
10:44 101.10 101.10 101.10 101.10 1.0K
10:47 101.18 101.18 101.18 101.18 0.6K
10:48 101.18 101.18 101.18 101.18 0.0K
10:49 101.18 101.18 101.18 101.18 0.4K
10:50 101.10 101.20 101.10 101.20 0.5K
10:51 101.12 101.12 101.04 101.10 3.8K
10:53 101.10 101.26 101.10 101.26 2.4K
10:56 101.34 101.42 101.34 101.42 0.3K
10:57 101.30 101.30 101.30 101.30 0.1K
10:58 101.42 101.42 101.42 101.42 0.0K
11:00 101.50 101.50 101.50 101.50 1.5K
11:01 101.30 101.30 101.30 101.30 1.5K
11:02 101.26 101.26 101.26 101.26 0.8K
11:03 101.18 101.18 101.06 101.06 0.5K
11:04 101.28 101.28 101.24 101.24 0.8K
11:05 101.32 101.32 101.32 101.32 0.1K
11:06 101.32 101.40 101.32 101.40 0.3K
11:08 101.30 101.30 101.30 101.30 1.3K
11:10 101.28 101.28 101.22 101.22 3.3K
11:11 101.16 101.16 101.16 101.16 0.0K
11:12 101.16 101.16 100.94 100.94 0.5K
11:13 101.12 101.12 101.12 101.12 0.5K
11:16 101.14 101.14 101.14 101.14 1.9K
11:17 101.02 101.02 100.98 100.98 0.1K
11:19 100.90 100.90 100.82 100.82 0.1K
11:20 100.82 100.82 100.82 100.82 0.1K
11:23 100.96 100.96 100.80 100.80 5.5K
11:24 100.88 100.88 100.88 100.88 0.0K
11:26 100.80 100.80 100.80 100.80 0.1K
11:27 100.78 100.78 100.78 100.78 0.1K
11:28 100.86 100.86 100.78 100.78 0.3K
11:29 100.76 100.76 100.76 100.76 0.1K
11:30 100.86 100.86 100.78 100.78 0.9K
11:31 100.86 100.86 100.78 100.78 0.3K
11:32 100.86 100.86 100.86 100.86 0.0K
11:33 100.78 100.78 100.74 100.74 1.7K
11:34 100.74 100.78 100.72 100.72 0.6K
11:35 100.70 100.70 100.70 100.70 0.1K
11:36 100.70 100.70 100.70 100.70 0.2K
11:37 100.78 100.78 100.78 100.78 0.1K
11:38 100.76 100.76 100.76 100.76 0.2K
11:39 100.68 100.68 100.68 100.68 0.0K
11:40 100.66 100.68 100.66 100.68 0.0K
11:41 100.74 100.74 100.74 100.74 0.3K
11:42 100.70 100.70 100.70 100.70 1.6K
11:43 100.68 100.68 100.68 100.68 0.2K
11:44 100.70 100.70 100.62 100.68 4.2K
11:45 100.62 100.62 100.56 100.56 1.1K
11:46 100.54 100.56 100.54 100.56 0.0K
11:47 100.62 100.62 100.62 100.62 0.2K
11:48 100.62 100.62 100.62 100.62 0.1K
11:50 100.62 100.62 100.54 100.54 0.4K
11:51 100.52 100.52 100.50 100.50 0.2K
11:52 100.42 100.42 100.42 100.42 0.0K
11:53 100.54 100.54 100.54 100.54 2.0K
11:57 100.56 100.56 100.56 100.56 0.4K
11:58 100.60 100.60 100.56 100.56 0.2K
11:59 100.56 100.56 100.50 100.50 0.1K
12:02 100.58 100.58 100.52 100.52 0.9K
12:03 100.50 100.50 100.50 100.50 0.1K
12:05 100.50 100.50 100.50 100.50 0.5K
12:06 100.46 100.46 100.46 100.46 0.1K
12:09 100.46 100.46 100.46 100.46 0.1K
12:10 100.56 100.68 100.56 100.68 2.7K
12:11 100.68 100.68 100.56 100.56 0.1K
12:15 100.64 100.64 100.64 100.64 0.3K
12:18 100.58 100.70 100.58 100.70 0.1K
12:19 100.70 100.70 100.70 100.70 0.0K
12:21 100.70 100.70 100.70 100.70 0.0K
12:22 100.70 100.70 100.70 100.70 1.2K
12:23 100.72 100.72 100.72 100.72 1.0K
12:25 100.76 100.76 100.76 100.76 0.8K
12:29 100.76 100.80 100.70 100.70 1.3K
12:30 100.64 100.64 100.64 100.64 0.0K
12:31 100.76 100.76 100.76 100.76 0.0K
12:32 100.76 100.76 100.76 100.76 0.0K
12:33 100.76 100.76 100.76 100.76 0.0K
12:35 100.60 100.60 100.60 100.60 0.1K
12:36 100.50 100.50 100.50 100.50 0.4K
12:38 100.52 100.52 100.52 100.52 0.3K
12:40 100.52 100.52 100.52 100.52 0.0K
12:41 100.64 100.64 100.64 100.64 0.0K
12:42 100.70 100.70 100.70 100.70 1.5K
12:48 100.58 100.58 100.58 100.58 0.1K
12:49 100.58 100.58 100.58 100.58 0.2K
12:51 100.76 100.80 100.76 100.76 0.7K
12:55 100.70 100.70 100.70 100.70 0.8K
12:56 100.70 100.70 100.58 100.62 1.4K
12:58 100.64 100.64 100.64 100.64 2.8K
12:59 100.76 100.76 100.76 100.76 0.3K
13:00 100.80 100.80 100.76 100.76 0.9K
13:01 100.76 100.78 100.76 100.78 0.3K
13:02 100.76 100.76 100.76 100.76 0.1K
13:03 100.84 100.84 100.84 100.84 0.8K
13:04 100.84 100.84 100.84 100.84 0.0K
13:06 100.78 100.78 100.78 100.78 0.0K
13:07 100.78 100.78 100.66 100.66 1.0K
13:11 100.76 100.76 100.76 100.76 0.0K
13:12 100.80 100.80 100.80 100.80 1.1K
13:13 100.72 100.72 100.72 100.72 0.1K
13:15 100.72 100.76 100.72 100.76 0.8K
13:16 100.78 100.78 100.78 100.78 0.0K
13:17 100.80 100.80 100.80 100.80 0.0K
13:18 100.80 100.80 100.80 100.80 0.0K
13:19 100.76 100.76 100.76 100.76 0.2K
13:21 100.74 100.76 100.74 100.76 0.5K
13:23 100.80 100.80 100.80 100.80 0.4K
13:26 100.72 100.72 100.72 100.72 0.8K
13:29 100.80 100.82 100.80 100.82 0.3K
13:31 100.80 100.80 100.72 100.72 0.2K
13:34 100.80 100.80 100.70 100.70 0.8K
13:38 100.72 100.78 100.72 100.78 0.2K
13:39 100.70 100.70 100.70 100.70 0.1K
13:41 100.70 100.70 100.64 100.64 1.4K
13:43 100.66 100.66 100.66 100.66 0.0K
13:45 100.70 100.70 100.70 100.70 0.0K
13:48 100.64 100.64 100.64 100.64 0.0K
13:49 100.66 100.66 100.66 100.66 0.1K
13:50 100.62 100.62 100.62 100.62 0.2K
13:52 100.64 100.64 100.64 100.64 0.6K
13:53 100.70 100.70 100.70 100.70 0.1K
13:54 100.74 100.74 100.74 100.74 0.1K
13:56 100.76 100.76 100.76 100.76 0.1K
13:57 100.68 100.68 100.68 100.68 0.2K
13:58 100.68 100.68 100.68 100.68 0.1K
13:59 100.68 100.68 100.68 100.68 0.1K
14:00 100.70 100.70 100.70 100.70 0.0K
14:01 100.72 100.72 100.72 100.72 0.1K
14:02 100.62 100.62 100.62 100.62 0.2K
14:04 100.70 100.70 100.70 100.70 0.0K
14:08 100.60 100.60 100.60 100.60 0.4K
14:12 100.62 100.62 100.56 100.56 0.1K
14:15 100.58 100.58 100.50 100.52 0.9K
14:17 100.46 100.46 100.46 100.46 0.1K
14:18 100.46 100.46 100.46 100.46 0.0K
14:20 100.50 100.50 100.44 100.48 0.7K
14:21 100.42 100.42 100.42 100.42 0.2K
14:22 100.38 100.38 100.36 100.36 0.7K
14:23 100.34 100.34 100.28 100.30 0.4K
14:24 100.26 100.26 100.20 100.20 2.4K
14:25 100.20 100.24 100.20 100.24 3.5K
14:26 100.30 100.30 100.30 100.30 0.4K
14:27 100.30 100.30 100.30 100.30 0.0K
14:28 100.34 100.40 100.34 100.40 0.7K
14:30 100.42 100.42 100.42 100.42 0.1K
14:32 100.52 100.52 100.52 100.52 0.3K
14:33 100.56 100.56 100.56 100.56 0.1K
14:35 100.66 100.66 100.66 100.66 0.1K
14:36 100.72 100.72 100.66 100.66 0.6K
14:37 100.72 100.72 100.72 100.72 0.0K
14:39 100.70 100.76 100.70 100.76 0.5K
14:40 100.98 100.98 100.98 100.98 2.2K
14:41 100.98 100.98 100.90 100.92 20.8K
14:43 101.04 101.04 101.04 101.04 0.3K
14:46 100.94 100.94 100.80 100.80 1.2K
14:47 100.82 100.94 100.82 100.94 0.1K
14:48 100.84 100.84 100.84 100.84 0.1K
14:52 100.88 100.88 100.88 100.88 0.1K
14:53 101.00 101.00 101.00 101.00 0.0K
14:54 100.82 100.94 100.82 100.82 2.2K
14:56 100.82 100.82 100.82 100.82 0.0K
14:58 100.92 100.92 100.92 100.92 0.0K
14:59 100.80 100.80 100.80 100.80 0.0K
15:00 100.74 100.74 100.74 100.74 0.2K
15:01 100.80 100.80 100.80 100.80 0.2K
15:04 100.82 100.82 100.82 100.82 0.3K
15:06 100.72 100.82 100.72 100.82 0.0K
15:12 100.70 100.70 100.66 100.66 2.8K
15:17 100.60 100.62 100.60 100.62 2.3K
15:18 100.60 100.60 100.60 100.60 0.1K
15:19 100.60 100.60 100.60 100.60 3.4K
15:20 100.46 100.46 100.46 100.46 0.5K
15:23 100.42 100.42 100.42 100.42 1.1K
15:24 100.44 100.44 100.44 100.44 0.2K
15:25 100.50 100.50 100.50 100.50 0.4K
15:26 100.54 100.54 100.54 100.54 0.0K
15:27 100.48 100.48 100.48 100.48 0.2K
15:29 100.50 100.50 100.50 100.50 0.0K
15:31 100.60 100.60 100.48 100.48 0.3K
15:35 100.60 100.60 100.60 100.60 0.1K
15:36 100.56 100.56 100.56 100.56 0.0K
15:37 100.64 100.64 100.64 100.64 0.0K
15:38 100.58 100.60 100.58 100.60 0.0K
15:39 100.58 100.64 100.58 100.64 0.9K
15:41 100.56 100.56 100.56 100.56 0.6K
15:42 100.76 101.00 100.66 100.66 12.0K
15:43 100.84 100.84 100.84 100.84 0.7K
15:44 100.80 100.80 100.80 100.80 0.0K
15:48 100.74 100.74 100.66 100.66 0.3K
15:49 100.66 100.66 100.66 100.66 0.0K
15:50 100.64 100.64 100.64 100.64 0.2K
15:53 100.64 100.64 100.60 100.60 0.4K
15:54 100.50 100.50 100.50 100.50 1.0K
15:56 100.50 100.50 100.50 100.50 0.3K
15:58 100.62 100.62 100.62 100.62 0.8K
15:59 100.64 100.64 100.54 100.54 1.6K
16:01 100.60 100.60 100.60 100.60 0.5K
16:03 100.58 100.58 100.58 100.58 0.2K
16:04 100.56 100.56 100.56 100.56 0.1K
16:06 100.60 100.60 100.50 100.50 0.5K
16:07 100.54 100.58 100.54 100.58 0.4K
16:09 100.54 100.54 100.54 100.54 0.0K
16:11 100.50 100.50 100.50 100.50 0.0K
16:13 100.52 100.52 100.50 100.50 0.3K
16:15 100.48 100.48 100.48 100.48 0.1K
16:18 100.52 100.52 100.46 100.46 1.2K
16:19 100.42 100.42 100.42 100.42 0.0K
16:21 100.42 100.42 100.42 100.42 0.2K
16:22 100.40 100.46 100.40 100.42 0.8K
16:23 100.48 100.48 100.48 100.48 0.0K
16:25 100.40 100.40 100.40 100.40 0.2K
16:26 100.40 100.40 100.40 100.40 0.7K
16:28 100.46 100.46 100.46 100.46 0.4K
16:30 100.48 100.48 100.44 100.44 0.4K
16:31 100.42 100.42 100.34 100.34 0.6K
16:33 100.34 100.34 100.34 100.34 0.1K
16:34 100.34 100.34 100.30 100.30 0.1K
16:36 100.34 100.38 100.34 100.38 0.4K
16:39 100.36 100.36 100.34 100.34 0.3K
16:41 100.30 100.30 100.20 100.20 0.2K
16:42 100.30 100.30 100.24 100.24 0.4K
16:43 100.24 100.24 100.24 100.24 0.6K
16:44 100.22 100.22 100.22 100.22 0.1K
16:45 100.22 100.30 100.22 100.30 0.5K
16:46 100.32 100.32 100.32 100.32 0.1K
16:47 100.32 100.32 100.24 100.24 1.8K
16:48 100.18 100.22 100.16 100.22 3.1K
16:49 100.24 100.38 100.24 100.38 0.0K
16:53 100.40 100.40 100.40 100.40 0.0K
16:54 100.42 100.42 100.34 100.34 3.8K
16:55 100.32 100.32 100.30 100.30 0.2K
16:56 100.34 100.34 100.34 100.34 0.0K
16:57 100.30 100.30 100.30 100.30 0.2K
16:58 100.28 100.28 100.28 100.28 0.2K
16:59 100.28 100.34 100.28 100.34 3.2K
17:00 100.30 100.30 100.30 100.30 0.1K
17:01 100.32 100.32 100.32 100.32 0.2K
17:03 100.32 100.34 100.32 100.34 0.7K
17:04 100.34 100.34 100.28 100.28 1.0K
17:05 100.30 100.30 100.26 100.26 0.2K
17:06 100.24 100.24 100.22 100.22 0.9K
17:08 100.30 100.30 100.30 100.30 2.0K
17:09 100.30 100.30 100.26 100.26 1.2K
17:10 100.28 100.36 100.28 100.32 1.8K
17:11 100.32 100.32 100.32 100.32 0.2K
17:12 100.30 100.30 100.30 100.30 0.1K
17:13 100.36 100.36 100.36 100.36 1.3K
17:14 100.38 100.38 100.38 100.38 0.2K
17:15 100.40 100.40 100.38 100.38 1.4K
17:16 100.38 100.38 100.38 100.38 0.2K
17:17 100.36 100.36 100.32 100.32 5.4K
17:18 100.30 100.36 100.30 100.36 1.0K
17:19 100.40 100.44 100.40 100.44 7.0K
17:20 100.38 100.42 100.38 100.42 1.6K
17:21 100.38 100.38 100.38 100.38 0.4K
17:23 100.36 100.38 100.36 100.38 0.3K
17:24 100.32 100.36 100.28 100.36 0.8K
17:29 100.24 100.24 100.24 100.24 0.0K
17:30 100.24 100.24 100.24 100.24 121.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음