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 99.99 100.12 99.98 100.12 4.9K
09:01 100.12 100.12 99.67 99.70 2.5K
09:02 99.65 100.00 99.65 100.00 4.7K
09:03 100.18 100.20 100.18 100.20 2.5K
09:04 100.02 100.22 100.02 100.22 2.6K
09:05 100.14 100.54 100.14 100.54 9.7K
09:06 100.48 100.48 100.48 100.48 0.0K
09:07 100.28 100.40 100.28 100.40 0.3K
09:08 100.40 100.40 100.40 100.40 1.7K
09:09 100.24 100.26 100.24 100.26 1.6K
09:10 100.26 100.26 100.26 100.26 0.2K
09:12 100.32 100.32 100.30 100.30 1.8K
09:13 100.34 100.34 100.00 100.00 4.8K
09:14 100.10 100.10 100.10 100.10 0.0K
09:15 99.90 99.90 99.90 99.90 0.1K
09:16 100.04 100.04 99.98 100.04 0.5K
09:17 99.95 100.00 99.95 100.00 0.6K
09:18 100.02 100.02 100.02 100.02 2.1K
09:20 100.04 100.04 100.00 100.00 0.9K
09:21 99.88 99.88 99.81 99.81 1.5K
09:22 99.70 99.70 99.50 99.60 3.0K
09:23 99.63 99.63 99.60 99.60 0.3K
09:24 99.50 99.50 99.40 99.48 0.1K
09:25 99.48 99.48 99.29 99.40 0.8K
09:26 99.28 99.42 99.28 99.42 0.1K
09:27 99.43 99.44 99.32 99.32 0.5K
09:29 99.31 99.44 99.31 99.44 0.5K
09:30 99.46 99.64 99.46 99.64 0.9K
09:32 99.86 99.94 99.71 99.94 0.2K
09:34 99.76 99.80 99.76 99.80 0.2K
09:35 99.86 99.96 99.86 99.96 1.6K
09:36 99.90 99.90 99.90 99.90 0.0K
09:37 99.84 100.00 99.84 99.85 6.1K
09:38 99.96 100.00 99.96 100.00 0.1K
09:39 100.00 100.00 99.99 99.99 0.3K
09:41 99.87 99.87 99.87 99.87 0.0K
09:42 100.00 100.00 99.87 99.87 0.1K
09:43 100.00 100.00 100.00 100.00 0.2K
09:44 99.90 99.90 99.90 99.90 1.1K
09:46 99.87 99.87 99.84 99.84 5.6K
09:47 99.70 99.70 99.65 99.65 0.8K
09:48 99.76 99.76 99.76 99.76 0.1K
09:49 99.79 99.79 99.79 99.79 0.3K
09:50 99.84 99.84 99.84 99.84 1.2K
09:52 99.85 99.85 99.85 99.85 0.2K
09:53 99.71 99.80 99.71 99.80 1.9K
09:55 99.83 100.08 99.83 99.90 6.2K
09:56 100.00 100.00 100.00 100.00 0.1K
09:57 99.86 99.86 99.77 99.77 0.7K
09:58 99.87 99.87 99.87 99.87 0.0K
09:59 99.81 99.81 99.81 99.81 0.5K
10:01 99.86 99.86 99.77 99.77 0.2K
10:03 99.97 100.04 99.97 100.04 0.2K
10:04 100.06 100.06 100.06 100.06 0.0K
10:05 99.90 99.90 99.90 99.90 0.0K
10:06 99.97 99.97 99.97 99.97 0.3K
10:07 99.97 99.97 99.97 99.97 0.3K
10:09 99.94 99.94 99.94 99.94 0.1K
10:11 99.95 99.95 99.95 99.95 0.0K
10:13 100.06 100.06 100.06 100.06 0.3K
10:15 99.95 100.00 99.95 100.00 0.7K
10:16 100.06 100.06 100.06 100.06 0.0K
10:17 100.06 100.06 100.00 100.00 1.2K
10:18 100.06 100.44 100.00 100.44 5.0K
10:19 100.50 100.50 100.38 100.38 0.1K
10:20 100.40 100.54 100.40 100.54 0.1K
10:22 100.44 100.44 100.44 100.44 0.1K
10:23 100.54 100.58 100.54 100.58 1.3K
10:24 100.62 100.62 100.62 100.62 0.0K
10:25 100.58 100.58 100.58 100.58 0.1K
10:26 100.52 100.52 100.52 100.52 0.0K
10:27 100.58 100.58 100.58 100.58 0.2K
10:29 100.50 100.50 100.50 100.50 2.1K
10:30 100.50 100.50 100.42 100.42 1.7K
10:31 100.38 100.60 100.38 100.60 1.5K
10:33 100.54 100.54 100.50 100.50 0.5K
10:34 100.58 100.58 100.50 100.58 1.7K
10:35 100.58 100.62 100.58 100.62 0.1K
10:36 100.62 100.62 100.62 100.62 0.3K
10:37 100.62 100.62 100.46 100.46 0.8K
10:38 100.50 100.50 100.40 100.40 0.3K
10:39 100.36 100.36 100.12 100.12 0.6K
10:40 100.04 100.04 100.04 100.04 0.8K
10:41 100.22 100.24 100.22 100.24 1.0K
10:42 100.16 100.16 100.16 100.16 0.2K
10:43 100.10 100.18 100.10 100.10 0.4K
10:44 100.02 100.02 100.02 100.02 0.2K
10:45 100.02 100.02 99.98 99.98 0.3K
10:46 99.90 100.08 99.90 100.08 1.0K
10:47 100.08 100.08 99.92 99.92 0.2K
10:48 99.91 99.91 99.91 99.91 0.2K
10:49 100.08 100.08 100.08 100.08 0.2K
10:50 100.10 100.10 100.10 100.10 0.0K
10:51 100.10 100.10 100.10 100.10 0.0K
10:52 99.94 99.94 99.94 99.94 0.6K
10:54 99.94 100.10 99.94 100.10 1.0K
10:56 100.10 100.10 100.10 100.10 0.2K
10:58 100.14 100.14 100.02 100.02 0.2K
10:59 100.12 100.12 100.12 100.12 0.2K
11:00 100.14 100.16 100.14 100.16 0.1K
11:01 100.18 100.18 100.18 100.18 0.1K
11:03 100.08 100.08 100.08 100.08 0.0K
11:04 100.08 100.08 100.08 100.08 0.4K
11:05 100.04 100.04 100.02 100.02 0.1K
11:07 100.02 100.02 99.91 99.91 1.2K
11:08 99.82 99.82 99.82 99.82 1.0K
11:09 99.81 99.90 99.81 99.90 0.4K
11:11 99.82 99.90 99.82 99.90 1.1K
11:12 99.94 99.94 99.80 99.80 0.0K
11:13 99.93 99.93 99.93 99.93 0.5K
11:15 99.92 99.92 99.92 99.92 0.1K
11:16 99.82 99.82 99.82 99.82 0.8K
11:17 99.82 99.86 99.82 99.86 0.2K
11:18 99.83 99.83 99.83 99.83 0.0K
11:20 99.92 99.92 99.90 99.90 0.5K
11:23 99.90 99.91 99.90 99.91 0.3K
11:24 99.94 99.94 99.94 99.94 0.0K
11:25 99.92 99.92 99.92 99.92 1.1K
11:26 99.85 99.85 99.85 99.85 0.3K
11:29 99.94 99.94 99.94 99.94 0.2K
11:30 99.94 99.94 99.94 99.94 5.1K
11:32 99.84 99.84 99.84 99.84 0.0K
11:33 99.69 99.70 99.69 99.70 0.5K
11:34 99.82 99.84 99.82 99.84 0.1K
11:35 99.84 99.84 99.84 99.84 2.0K
11:36 99.84 100.06 99.84 100.06 0.6K
11:37 99.98 99.98 99.98 99.98 0.0K
11:38 100.16 100.18 100.16 100.18 2.2K
11:39 100.22 100.22 100.22 100.22 0.0K
11:41 100.22 100.22 100.22 100.22 0.0K
11:43 100.12 100.12 100.02 100.02 1.1K
11:44 100.02 100.06 100.02 100.06 0.5K
11:46 100.10 100.12 100.10 100.12 1.2K
11:48 100.06 100.06 100.06 100.06 0.0K
11:49 100.06 100.06 100.06 100.06 0.0K
11:50 100.06 100.14 100.04 100.06 4.8K
11:53 100.06 100.06 100.06 100.06 0.1K
11:54 100.16 100.16 100.16 100.16 0.0K
11:55 100.12 100.14 100.12 100.14 0.2K
11:56 100.20 100.20 100.14 100.18 0.2K
11:57 100.30 100.30 100.30 100.30 3.3K
11:58 100.38 100.38 100.30 100.38 0.2K
12:00 100.24 100.24 100.24 100.24 0.3K
12:01 100.24 100.40 100.24 100.40 4.0K
12:02 100.46 100.46 100.46 100.46 1.2K
12:05 100.60 100.60 100.50 100.50 6.9K
12:07 100.64 100.64 100.64 100.64 0.6K
12:08 100.72 100.72 100.56 100.56 1.7K
12:09 100.52 100.52 100.50 100.50 0.9K
12:10 100.62 100.62 100.46 100.60 0.6K
12:15 100.56 100.56 100.56 100.56 0.0K
12:17 100.42 100.42 100.42 100.42 0.1K
12:18 100.42 100.42 100.42 100.42 1.0K
12:19 100.46 100.46 100.46 100.46 0.3K
12:21 100.48 100.48 100.48 100.48 0.2K
12:22 100.50 100.50 100.42 100.42 0.3K
12:23 100.50 100.50 100.50 100.50 0.2K
12:24 100.50 100.50 100.50 100.50 0.5K
12:25 100.44 100.44 100.44 100.44 0.3K
12:27 100.48 100.48 100.48 100.48 0.0K
12:28 100.40 100.40 100.40 100.40 0.0K
12:29 100.46 100.46 100.32 100.32 1.4K
12:30 100.26 100.26 100.26 100.26 0.2K
12:31 100.36 100.36 100.36 100.36 0.1K
12:32 100.24 100.24 100.24 100.24 0.0K
12:33 100.36 100.36 100.36 100.36 0.1K
12:36 100.32 100.32 100.32 100.32 0.0K
12:37 100.20 100.20 100.20 100.20 1.1K
12:38 100.18 100.18 100.18 100.18 1.1K
12:40 100.14 100.14 100.14 100.14 0.1K
12:41 100.14 100.14 100.04 100.04 0.4K
12:43 100.18 100.18 100.18 100.18 0.3K
12:47 100.18 100.18 100.18 100.18 0.0K
12:49 100.06 100.06 100.06 100.06 0.1K
12:51 100.08 100.08 100.08 100.08 0.0K
12:53 100.14 100.14 100.04 100.04 0.2K
12:56 100.09 100.14 100.04 100.04 0.1K
12:57 100.06 100.06 100.06 100.06 0.1K
12:58 100.06 100.06 100.06 100.06 0.0K
13:01 100.06 100.06 100.06 100.06 0.1K
13:02 100.00 100.00 100.00 100.00 0.0K
13:04 99.96 99.96 99.90 99.90 0.5K
13:05 99.88 99.88 99.77 99.77 0.9K
13:06 99.79 99.79 99.78 99.78 0.2K
13:07 99.54 99.54 99.54 99.54 20.2K
13:08 99.53 99.86 99.53 99.86 1.4K
13:09 99.77 99.77 99.71 99.71 1.2K
13:12 99.69 99.84 99.69 99.84 0.7K
13:13 99.81 99.81 99.81 99.81 0.4K
13:16 99.81 99.81 99.67 99.67 1.0K
13:17 99.61 99.61 99.61 99.61 0.1K
13:18 99.72 99.72 99.72 99.72 0.1K
13:22 99.72 99.72 99.72 99.72 0.2K
13:23 99.82 99.82 99.82 99.82 0.4K
13:24 99.82 99.82 99.70 99.70 1.2K
13:25 99.86 99.86 99.86 99.86 0.5K
13:26 99.85 99.85 99.85 99.85 0.0K
13:27 99.77 99.99 99.77 99.99 0.1K
13:28 99.80 99.80 99.78 99.78 1.5K
13:29 99.77 99.77 99.76 99.76 0.0K
13:31 99.94 99.94 99.94 99.94 0.0K
13:32 99.95 99.95 99.77 99.77 0.1K
13:37 100.00 100.04 100.00 100.04 2.0K
13:38 99.86 99.86 99.85 99.85 0.4K
13:40 99.81 99.81 99.81 99.81 0.0K
13:41 99.81 99.81 99.81 99.81 0.5K
13:44 99.75 99.75 99.60 99.60 0.1K
13:46 99.60 99.60 99.60 99.60 0.0K
13:47 99.69 99.69 99.69 99.69 0.2K
13:50 99.56 99.69 99.56 99.69 0.1K
13:51 99.70 99.70 99.70 99.70 0.0K
13:52 99.59 99.59 99.59 99.59 0.2K
13:53 99.58 99.58 99.58 99.58 0.0K
13:54 99.70 99.70 99.50 99.50 1.9K
13:57 99.51 99.57 99.51 99.57 0.5K
13:58 99.50 99.50 99.50 99.50 0.2K
13:59 99.50 99.50 99.50 99.50 0.5K
14:00 99.50 99.50 99.50 99.50 0.0K
14:03 99.55 99.55 99.55 99.55 0.0K
14:04 99.55 99.55 99.55 99.55 0.0K
14:05 99.55 99.55 99.53 99.53 0.0K
14:07 99.51 99.51 99.51 99.51 0.1K
14:08 99.55 99.55 99.55 99.55 0.0K
14:09 99.63 99.63 99.63 99.63 0.6K
14:11 99.57 99.66 99.57 99.66 0.2K
14:12 99.67 99.67 99.67 99.67 0.4K
14:14 99.65 99.65 99.57 99.57 0.5K
14:15 99.65 99.65 99.65 99.65 0.0K
14:17 99.57 99.57 99.57 99.57 0.0K
14:20 99.65 99.65 99.52 99.52 4.0K
14:22 99.55 99.55 99.50 99.50 0.3K
14:23 99.55 99.55 99.55 99.55 0.0K
14:24 99.41 99.41 99.41 99.41 0.3K
14:25 99.54 99.55 99.54 99.55 0.5K
14:27 99.55 99.55 99.55 99.55 0.2K
14:28 99.55 99.55 99.55 99.55 0.0K
14:29 99.55 99.55 99.55 99.55 0.1K
14:30 99.59 99.59 99.52 99.52 4.4K
14:32 99.36 99.36 99.36 99.36 0.0K
14:33 99.32 99.32 99.32 99.32 0.0K
14:34 99.30 99.30 99.27 99.27 0.4K
14:35 99.26 99.26 99.22 99.22 0.2K
14:36 99.22 99.22 99.22 99.22 0.8K
14:37 99.31 99.35 99.31 99.35 0.8K
14:38 99.29 99.29 99.29 99.29 0.1K
14:40 99.33 99.33 99.30 99.30 0.8K
14:41 99.36 99.39 99.36 99.38 0.2K
14:42 99.40 99.40 99.40 99.40 1.3K
14:43 99.45 99.45 99.45 99.45 0.0K
14:46 99.49 99.49 99.45 99.45 1.1K
14:47 99.50 99.50 99.50 99.50 0.0K
14:48 99.50 99.52 99.50 99.52 0.3K
14:51 99.52 99.52 99.52 99.52 0.5K
14:52 99.55 99.55 99.55 99.55 0.0K
14:53 99.55 99.55 99.55 99.55 0.2K
14:57 99.55 99.65 99.44 99.65 9.3K
14:59 99.66 99.66 99.66 99.66 0.3K
15:04 99.63 99.63 99.63 99.63 0.4K
15:05 99.57 99.65 99.57 99.65 0.5K
15:06 99.69 99.69 99.69 99.69 0.5K
15:07 99.70 99.70 99.70 99.70 0.1K
15:08 99.70 99.70 99.70 99.70 0.1K
15:09 99.64 99.64 99.64 99.64 0.2K
15:12 99.71 99.71 99.60 99.60 0.0K
15:13 99.60 99.60 99.60 99.60 0.5K
15:14 99.59 99.59 99.59 99.59 0.3K
15:16 99.60 99.60 99.60 99.60 0.1K
15:17 99.65 99.65 99.65 99.65 0.6K
15:18 99.71 99.71 99.71 99.71 0.0K
15:22 99.57 99.57 99.57 99.57 0.0K
15:23 99.55 99.56 99.38 99.38 2.0K
15:31 99.46 99.46 99.46 99.46 0.0K
15:33 99.51 99.52 99.51 99.52 2.6K
15:34 99.50 99.50 99.50 99.50 0.4K
15:35 99.51 99.56 99.51 99.56 0.3K
15:38 99.57 99.57 99.57 99.57 0.2K
15:39 99.63 99.63 99.63 99.63 0.0K
15:41 99.63 99.63 99.57 99.57 0.0K
15:43 99.57 99.59 99.55 99.59 0.2K
15:44 99.60 99.60 99.60 99.60 0.1K
15:45 99.60 99.60 99.60 99.60 0.2K
15:46 99.61 99.61 99.61 99.61 0.0K
15:47 99.62 99.62 99.57 99.57 0.3K
15:49 99.54 99.61 99.54 99.61 1.0K
15:50 99.59 99.59 99.59 99.59 0.1K
15:51 99.60 99.60 99.60 99.60 0.0K
15:52 99.59 99.59 99.56 99.56 0.1K
15:53 99.56 99.56 99.50 99.53 0.5K
15:55 99.46 99.46 99.38 99.38 0.3K
15:56 99.26 99.26 99.10 99.19 7.7K
15:57 99.14 99.21 99.10 99.21 0.5K
15:58 99.10 99.33 99.10 99.32 2.0K
15:59 99.33 99.33 99.24 99.24 1.0K
16:00 99.17 99.30 99.17 99.23 3.2K
16:01 99.27 99.46 99.27 99.46 0.8K
16:02 99.29 99.31 99.06 99.06 2.5K
16:03 99.09 99.09 99.01 99.02 2.9K
16:04 98.90 98.90 98.72 98.72 0.5K
16:06 98.83 99.05 98.83 99.05 1.5K
16:07 98.93 98.93 98.91 98.91 0.3K
16:08 98.91 99.02 98.91 99.02 0.1K
16:09 98.92 99.02 98.92 99.02 1.7K
16:10 98.88 98.88 98.88 98.88 0.3K
16:11 98.83 98.83 98.70 98.70 2.9K
16:12 98.78 98.92 98.78 98.92 1.2K
16:13 98.80 98.91 98.80 98.87 0.7K
16:14 98.85 98.85 98.85 98.85 0.0K
16:15 98.76 98.76 98.75 98.75 0.5K
16:16 98.77 98.77 98.63 98.74 0.6K
16:17 98.74 98.74 98.65 98.72 1.8K
16:18 98.76 98.78 98.76 98.78 0.5K
16:19 98.72 98.72 98.72 98.72 3.5K
16:20 98.79 98.80 98.76 98.80 1.9K
16:21 98.81 98.81 98.65 98.65 10.0K
16:22 98.68 98.84 98.62 98.84 6.4K
16:23 98.79 98.84 98.74 98.74 5.2K
16:24 98.82 98.82 98.81 98.81 1.1K
16:25 98.79 98.82 98.78 98.78 0.6K
16:26 98.85 98.85 98.71 98.71 0.7K
16:27 98.77 98.77 98.69 98.70 0.2K
16:28 98.71 98.76 98.71 98.76 0.6K
16:29 98.78 98.78 98.75 98.75 1.1K
16:30 98.82 98.89 98.82 98.89 0.9K
16:31 98.88 98.88 98.80 98.80 0.5K
16:32 98.78 98.82 98.78 98.82 0.9K
16:33 98.91 98.96 98.80 98.80 2.8K
16:34 98.83 98.83 98.83 98.83 0.5K
16:35 98.87 98.90 98.87 98.90 2.5K
16:36 98.94 98.94 98.86 98.86 0.2K
16:37 98.86 98.90 98.85 98.88 1.4K
16:38 98.84 98.90 98.84 98.90 4.2K
16:39 98.92 98.93 98.92 98.93 0.0K
16:40 98.88 98.95 98.86 98.95 1.1K
16:41 98.91 98.91 98.89 98.90 0.6K
16:42 98.90 98.90 98.90 98.90 1.8K
16:43 98.95 98.95 98.90 98.95 1.4K
16:44 98.93 99.04 98.93 99.04 4.1K
16:45 99.03 99.03 99.03 99.03 0.6K
16:46 99.00 99.00 99.00 99.00 1.2K
16:47 99.07 99.07 99.07 99.07 0.1K
16:48 99.15 99.17 99.14 99.17 2.0K
16:49 99.08 99.15 99.07 99.15 1.5K
16:50 99.08 99.12 99.02 99.02 5.3K
16:51 99.10 99.10 99.10 99.10 3.2K
16:52 99.10 99.10 99.02 99.02 0.2K
16:53 99.02 99.02 99.02 99.02 0.1K
16:54 99.00 99.00 98.98 98.98 0.2K
16:55 98.98 98.98 98.93 98.93 0.7K
16:56 98.90 98.96 98.86 98.96 0.5K
16:57 98.93 98.93 98.88 98.93 0.2K
16:58 98.88 98.93 98.88 98.93 0.4K
16:59 98.94 98.96 98.92 98.92 0.7K
17:00 98.96 99.01 98.96 99.01 1.1K
17:01 99.00 99.03 98.99 98.99 1.8K
17:02 99.02 99.03 99.02 99.03 0.2K
17:03 99.03 99.06 99.02 99.02 1.0K
17:04 99.06 99.06 99.06 99.06 0.0K
17:05 99.03 99.06 99.02 99.06 0.8K
17:06 99.06 99.07 99.05 99.07 0.4K
17:07 99.07 99.12 99.06 99.06 5.7K
17:08 99.07 99.07 99.01 99.01 0.6K
17:09 99.00 99.00 98.98 98.98 0.7K
17:10 98.97 99.02 98.97 99.02 1.4K
17:11 98.99 98.99 98.99 98.99 0.2K
17:12 98.97 98.97 98.97 98.97 2.7K
17:13 98.97 98.97 98.97 98.97 1.2K
17:14 98.96 98.96 98.96 98.96 0.3K
17:15 98.95 98.95 98.94 98.94 0.6K
17:16 98.94 98.94 98.85 98.89 1.8K
17:17 98.86 99.07 98.86 99.07 5.6K
17:18 99.08 99.08 99.06 99.06 1.8K
17:19 99.04 99.08 99.04 99.08 5.9K
17:20 99.18 99.31 99.18 99.31 3.6K
17:21 99.33 99.34 99.33 99.34 0.8K
17:22 99.41 99.67 99.41 99.67 7.2K
17:23 99.67 99.81 99.59 99.70 22.1K
17:24 99.40 99.51 99.32 99.32 0.7K
17:30 99.77 99.77 99.77 99.77 211.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음