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 78.88 79.16 78.51 78.76 203.9K
09:01 78.65 78.65 77.40 78.43 40.5K
09:02 78.25 79.00 78.25 78.99 47.9K
09:03 78.95 79.39 78.95 79.39 69.2K
09:04 79.45 79.50 79.04 79.04 22.1K
09:05 79.19 79.26 78.80 78.89 42.6K
09:06 78.89 79.19 78.68 78.68 14.3K
09:07 78.74 79.06 78.61 79.06 24.0K
09:08 78.91 79.25 78.87 78.93 20.2K
09:09 78.88 79.07 78.88 79.00 42.4K
09:10 79.00 79.19 78.98 79.19 4.8K
09:11 79.00 79.05 78.97 79.00 17.4K
09:12 79.02 79.15 79.00 79.00 18.5K
09:13 78.99 79.10 78.92 79.10 19.2K
09:14 79.13 79.25 79.13 79.14 46.3K
09:15 79.19 79.23 78.80 79.23 56.4K
09:16 79.28 79.28 79.09 79.16 15.8K
09:17 79.16 79.26 79.16 79.17 28.1K
09:18 79.26 79.26 79.12 79.20 3.3K
09:19 79.15 79.18 78.90 78.90 12.8K
09:20 78.91 79.00 78.69 79.00 9.7K
09:21 78.87 78.99 78.74 78.94 4.5K
09:22 78.94 79.17 78.94 79.09 11.4K
09:23 79.07 79.25 79.07 79.12 22.5K
09:24 79.19 79.19 79.00 79.09 14.8K
09:25 79.09 79.28 79.09 79.28 25.7K
09:26 79.17 79.25 79.02 79.02 7.6K
09:27 79.03 79.04 78.80 78.91 8.3K
09:28 78.97 79.05 78.97 79.05 1.0K
09:29 79.00 79.20 79.00 79.19 15.5K
09:30 79.02 79.05 78.91 78.99 1.2K
09:31 78.90 79.10 78.90 79.10 2.8K
09:32 79.08 79.46 79.07 79.16 25.9K
09:33 79.15 79.26 79.10 79.10 12.0K
09:34 78.99 79.27 78.90 79.22 7.6K
09:35 79.31 79.95 79.30 79.91 62.6K
09:36 79.87 79.87 79.49 79.49 10.1K
09:37 79.52 79.88 79.39 79.85 12.3K
09:38 79.75 79.82 79.49 79.67 8.2K
09:39 79.64 79.82 79.64 79.68 7.0K
09:40 79.76 79.79 79.53 79.59 8.0K
09:41 79.59 79.68 79.59 79.68 3.6K
09:42 79.70 79.77 79.62 79.70 6.3K
09:43 79.77 79.80 79.69 79.80 2.4K
09:44 79.73 79.80 79.69 79.69 19.4K
09:45 79.71 79.88 79.71 79.77 17.1K
09:46 79.81 79.87 79.75 79.75 6.6K
09:47 79.70 79.73 79.54 79.54 2.9K
09:48 79.62 79.62 79.50 79.56 10.3K
09:49 79.65 79.91 79.65 79.91 28.5K
09:50 79.91 79.99 79.87 79.99 7.0K
09:51 79.98 79.98 79.80 79.90 37.5K
09:52 79.90 79.93 79.85 79.85 10.6K
09:53 79.87 79.96 79.80 79.88 7.9K
09:54 79.83 79.87 79.60 79.78 56.4K
09:55 79.60 79.71 79.59 79.70 3.5K
09:56 79.71 79.71 79.58 79.63 3.9K
09:57 79.62 79.66 79.61 79.64 4.2K
09:58 79.67 79.70 79.53 79.70 6.7K
09:59 79.65 79.72 79.52 79.52 1.2K
10:00 79.52 79.57 79.30 79.30 8.4K
10:01 79.25 79.40 79.25 79.40 6.1K
10:02 79.43 79.51 79.43 79.45 7.1K
10:03 79.49 79.56 79.49 79.56 2.5K
10:04 79.56 79.71 79.51 79.71 3.4K
10:05 79.69 79.89 79.69 79.89 13.1K
10:06 79.91 79.96 79.85 79.90 2.8K
10:07 79.97 79.97 79.90 79.96 13.1K
10:08 79.89 79.99 79.80 79.98 49.5K
10:09 79.97 79.98 79.85 79.85 9.8K
10:10 79.72 79.82 79.72 79.75 2.0K
10:11 79.83 79.83 79.62 79.62 10.9K
10:12 79.67 79.80 79.67 79.79 3.9K
10:13 79.64 79.74 79.64 79.72 6.3K
10:14 79.71 79.71 79.51 79.53 5.1K
10:15 79.51 79.51 79.24 79.24 14.8K
10:16 79.26 79.32 79.17 79.20 6.8K
10:17 79.20 79.20 79.11 79.17 17.1K
10:18 79.24 79.33 79.11 79.33 2.0K
10:19 79.45 79.55 79.44 79.49 2.4K
10:20 79.40 79.40 79.00 79.00 11.4K
10:21 79.15 79.22 79.13 79.22 4.9K
10:22 79.33 79.35 79.32 79.32 1.6K
10:23 79.37 79.48 79.37 79.48 3.0K
10:24 79.47 79.47 79.27 79.39 5.5K
10:25 79.34 79.34 79.18 79.18 1.6K
10:26 79.24 79.24 79.24 79.24 1.6K
10:27 79.29 79.29 79.25 79.25 0.7K
10:28 79.32 79.37 79.32 79.37 1.8K
10:29 79.32 79.40 79.32 79.36 1.3K
10:30 79.41 79.41 79.41 79.41 0.6K
10:31 79.32 79.49 79.32 79.39 11.2K
10:32 79.35 79.39 79.34 79.34 0.8K
10:33 79.34 79.39 79.31 79.31 3.3K
10:34 79.37 79.37 79.32 79.32 0.2K
10:35 79.31 79.38 79.17 79.17 10.6K
10:36 79.25 79.25 79.10 79.13 12.1K
10:37 79.12 79.17 79.11 79.15 9.1K
10:38 79.16 79.40 79.16 79.40 7.2K
10:39 79.35 79.37 79.30 79.37 1.4K
10:40 79.37 79.37 79.06 79.22 12.9K
10:41 79.18 79.18 79.06 79.09 5.8K
10:42 79.06 79.11 78.82 79.11 14.7K
10:43 79.20 79.21 79.20 79.21 4.9K
10:44 79.16 79.20 79.14 79.14 1.8K
10:45 79.10 79.29 79.10 79.29 2.7K
10:46 79.23 79.23 79.10 79.23 3.5K
10:47 79.29 79.30 79.24 79.24 5.4K
10:48 79.25 80.10 79.20 79.99 169.2K
10:49 79.96 79.97 79.80 79.81 3.8K
10:50 79.94 79.99 79.85 79.85 14.1K
10:51 79.93 79.93 79.73 79.73 9.7K
10:52 79.84 80.27 79.83 80.27 36.7K
10:53 80.28 80.40 80.21 80.38 11.1K
10:54 80.35 80.35 80.02 80.08 6.7K
10:55 80.21 80.21 80.08 80.16 3.8K
10:56 80.14 80.25 80.14 80.20 11.1K
10:57 80.20 80.22 80.18 80.22 1.8K
10:58 80.17 80.28 80.17 80.28 0.7K
10:59 80.37 80.37 80.25 80.31 13.5K
11:00 80.25 80.26 79.93 79.97 18.8K
11:01 79.97 80.00 79.93 79.99 4.5K
11:02 79.99 80.00 79.90 79.98 1.6K
11:03 79.94 79.98 79.83 79.83 13.9K
11:04 79.86 79.89 79.80 79.80 8.6K
11:05 79.88 79.88 79.79 79.86 1.9K
11:06 79.86 79.87 79.86 79.86 1.6K
11:07 79.87 79.88 79.81 79.86 3.0K
11:08 79.89 79.98 79.89 79.98 2.1K
11:09 79.99 80.00 79.86 79.93 17.1K
11:10 79.93 80.10 79.90 80.10 1.1K
11:11 80.07 80.10 80.03 80.10 17.4K
11:12 80.10 80.14 80.06 80.12 2.3K
11:13 80.20 80.20 80.12 80.19 7.5K
11:14 80.16 80.17 80.10 80.12 9.9K
11:15 80.12 80.18 80.05 80.18 3.0K
11:16 80.15 80.15 79.92 80.00 11.4K
11:17 80.04 80.18 80.04 80.18 8.9K
11:18 80.20 80.20 80.15 80.19 1.3K
11:19 80.15 80.15 80.10 80.10 1.8K
11:20 80.11 80.12 80.08 80.08 1.3K
11:21 80.08 80.13 80.08 80.09 3.3K
11:22 80.12 80.14 80.01 80.08 1.1K
11:23 80.08 80.09 80.07 80.07 0.5K
11:24 80.07 80.07 80.01 80.01 2.1K
11:25 80.06 80.06 79.97 80.00 11.5K
11:26 79.93 80.00 79.90 79.95 9.4K
11:27 79.98 79.98 79.95 79.97 4.3K
11:28 79.95 80.00 79.95 80.00 3.1K
11:29 80.00 80.00 79.97 79.97 5.4K
11:30 80.04 80.04 79.89 79.96 4.4K
11:31 79.92 79.98 79.90 79.98 2.0K
11:32 79.98 79.99 79.96 79.99 1.3K
11:33 79.88 80.01 79.88 79.98 20.2K
11:34 80.18 80.18 80.06 80.13 22.4K
11:35 80.15 80.15 80.13 80.14 0.1K
11:36 80.08 80.12 80.08 80.12 0.5K
11:37 80.07 80.15 80.06 80.09 1.7K
11:38 80.09 80.09 80.06 80.09 0.2K
11:39 80.03 80.03 80.00 80.03 1.3K
11:40 80.06 80.08 80.00 80.00 0.7K
11:41 80.06 80.10 80.01 80.05 4.3K
11:42 80.08 80.22 80.07 80.22 11.5K
11:43 80.16 80.19 80.09 80.19 3.8K
11:44 80.10 80.20 80.05 80.13 2.4K
11:45 80.12 80.41 80.12 80.41 19.0K
11:46 80.44 80.44 80.35 80.42 1.6K
11:47 80.39 80.45 80.39 80.45 9.2K
11:48 80.45 80.47 80.41 80.47 7.9K
11:49 80.47 80.47 80.47 80.47 21.8K
11:50 80.50 80.50 80.39 80.47 3.5K
11:51 80.46 80.50 80.34 80.47 17.0K
11:52 80.50 80.50 80.49 80.50 7.6K
11:53 80.49 80.49 80.30 80.30 4.0K
11:54 80.34 80.34 80.25 80.28 4.6K
11:55 80.30 80.34 80.30 80.32 1.1K
11:56 80.32 80.34 80.28 80.28 9.4K
11:57 80.31 80.31 80.31 80.31 1.6K
11:58 80.32 80.33 80.20 80.20 1.8K
11:59 80.20 80.20 80.14 80.17 1.8K
12:00 80.17 80.20 80.15 80.15 3.1K
12:01 80.10 80.14 80.10 80.12 1.1K
12:02 80.12 80.18 80.06 80.11 4.1K
12:03 80.05 80.08 80.01 80.08 3.8K
12:04 80.08 80.08 80.02 80.05 1.7K
12:05 80.02 80.05 80.00 80.05 4.2K
12:06 80.05 80.05 80.00 80.05 2.4K
12:07 79.96 80.00 79.96 79.99 11.3K
12:08 80.01 80.01 79.95 79.95 1.7K
12:09 80.01 80.06 80.01 80.06 1.8K
12:10 80.00 80.00 80.00 80.00 1.6K
12:11 80.04 80.04 80.00 80.04 4.7K
12:12 80.06 80.06 79.94 79.95 5.0K
12:13 79.95 79.95 79.95 79.95 0.4K
12:14 79.97 79.98 79.97 79.98 1.1K
12:15 79.95 79.98 79.92 79.92 2.5K
12:16 79.92 79.97 79.92 79.95 2.3K
12:17 79.97 80.03 79.97 80.03 15.2K
12:18 80.04 80.06 80.00 80.06 3.0K
12:19 80.00 80.07 80.00 80.07 1.1K
12:20 79.98 80.12 79.98 80.12 2.3K
12:21 80.14 80.16 80.10 80.14 1.1K
12:22 80.15 80.15 80.04 80.05 3.3K
12:23 80.00 80.08 80.00 80.08 2.4K
12:24 80.04 80.09 80.04 80.09 0.9K
12:25 80.03 80.03 80.03 80.03 0.1K
12:26 80.00 80.10 80.00 80.10 4.8K
12:27 80.12 80.12 80.08 80.08 3.8K
12:28 80.04 80.04 79.95 79.95 2.0K
12:29 79.99 79.99 79.92 79.97 1.8K
12:30 79.97 79.97 79.90 79.90 0.1K
12:31 79.90 79.95 79.90 79.95 3.7K
12:32 79.96 79.98 79.96 79.98 0.3K
12:33 79.98 80.08 79.98 80.08 3.0K
12:34 80.25 80.30 80.22 80.25 5.0K
12:35 80.15 80.15 79.95 79.95 2.3K
12:36 79.93 79.97 79.87 79.97 2.7K
12:37 80.05 80.05 80.02 80.02 1.3K
12:38 80.00 80.03 79.90 79.90 2.2K
12:39 80.00 80.00 79.92 79.93 2.4K
12:40 79.95 79.96 79.92 79.95 2.1K
12:41 79.95 79.96 79.90 79.90 0.9K
12:42 79.98 80.00 79.90 79.90 12.8K
12:43 79.99 79.99 79.87 79.87 1.5K
12:44 79.95 79.95 79.82 79.86 8.8K
12:45 79.86 80.17 79.81 80.17 11.2K
12:46 80.15 80.30 80.15 80.30 4.5K
12:47 80.35 80.35 80.33 80.35 5.9K
12:48 80.33 80.39 80.33 80.39 3.4K
12:49 80.39 80.50 80.39 80.45 8.6K
12:50 80.43 80.43 80.43 80.43 0.9K
12:51 80.60 80.64 80.55 80.55 10.8K
12:52 80.42 80.42 80.34 80.42 1.4K
12:53 80.38 80.38 80.20 80.20 1.6K
12:54 80.24 80.26 80.11 80.11 3.7K
12:55 80.11 80.12 80.11 80.11 0.7K
12:56 80.03 80.13 80.03 80.10 2.8K
12:57 80.04 80.05 80.03 80.05 0.7K
12:58 80.07 80.23 80.07 80.23 19.8K
12:59 80.19 80.30 80.19 80.30 0.2K
13:00 80.23 80.31 80.23 80.31 0.1K
13:01 80.31 80.34 80.31 80.34 0.9K
13:02 80.42 80.42 80.39 80.39 0.9K
13:03 80.42 80.45 80.42 80.45 0.8K
13:04 80.42 80.42 80.38 80.39 1.7K
13:05 80.43 80.45 80.25 80.25 4.2K
13:06 80.31 80.31 80.20 80.20 0.2K
13:07 80.18 80.18 80.05 80.13 2.1K
13:08 80.22 80.22 80.22 80.22 0.3K
13:09 80.25 80.30 80.25 80.30 0.2K
13:10 80.30 80.30 80.20 80.20 0.9K
13:11 80.20 80.24 80.20 80.24 1.3K
13:12 80.19 80.19 80.18 80.18 1.5K
13:13 80.16 80.16 80.06 80.06 2.6K
13:14 80.09 80.11 80.09 80.09 2.2K
13:15 80.11 80.11 80.02 80.02 0.3K
13:16 80.06 80.06 80.04 80.06 5.3K
13:17 80.10 80.10 80.10 80.10 0.4K
13:18 80.10 80.10 79.90 79.90 6.7K
13:19 79.99 79.99 79.92 79.98 1.0K
13:20 79.92 79.98 79.89 79.89 2.3K
13:21 79.90 79.94 79.90 79.94 2.4K
13:22 79.83 79.88 79.81 79.88 10.5K
13:23 79.82 79.95 79.82 79.95 1.8K
13:24 79.95 79.95 79.89 79.91 8.8K
13:25 79.83 79.83 79.76 79.76 2.9K
13:26 79.73 79.73 79.66 79.66 3.0K
13:27 79.73 79.73 79.68 79.70 0.6K
13:28 79.76 79.76 79.60 79.60 1.3K
13:29 79.60 79.65 79.58 79.60 2.4K
13:30 79.60 79.60 79.54 79.56 4.8K
13:31 79.56 79.58 79.50 79.55 8.0K
13:32 79.52 79.58 79.52 79.58 0.5K
13:33 79.65 79.77 79.65 79.77 6.5K
13:34 79.77 79.78 79.74 79.74 2.1K
13:35 79.79 79.82 79.75 79.75 7.8K
13:36 79.76 79.80 79.72 79.72 10.9K
13:37 79.75 79.75 79.68 79.68 1.2K
13:38 79.69 79.70 79.69 79.70 3.1K
13:39 79.70 79.70 79.70 79.70 0.0K
13:40 79.63 79.63 79.63 79.63 0.4K
13:41 79.52 79.57 79.48 79.55 9.7K
13:42 79.51 79.57 79.51 79.57 0.0K
13:43 79.51 79.57 79.51 79.57 0.4K
13:44 79.51 79.51 79.51 79.51 0.2K
13:45 79.56 79.57 79.42 79.46 9.7K
13:46 79.52 79.56 79.52 79.56 0.3K
13:47 79.55 79.56 79.54 79.54 0.5K
13:48 79.48 79.48 79.47 79.47 1.2K
13:49 79.45 79.52 79.45 79.52 2.4K
13:50 79.49 79.52 79.49 79.50 2.1K
13:51 79.54 79.54 79.47 79.47 4.5K
13:52 79.46 79.46 79.43 79.43 20.5K
13:53 79.43 79.47 79.41 79.41 4.7K
13:54 79.30 79.37 79.30 79.37 1.9K
13:55 79.41 79.48 79.41 79.48 0.7K
13:56 79.42 79.50 79.42 79.43 0.9K
13:57 79.48 79.48 79.43 79.43 0.0K
13:58 79.45 79.48 79.43 79.46 0.9K
13:59 79.46 79.50 79.44 79.46 6.0K
14:00 79.43 79.43 79.41 79.43 13.3K
14:01 79.43 79.43 79.38 79.38 2.1K
14:02 79.36 79.36 79.34 79.34 3.6K
14:03 79.39 79.39 79.36 79.39 2.5K
14:04 79.51 79.51 79.51 79.51 2.4K
14:05 79.58 79.60 79.57 79.57 0.7K
14:06 79.60 79.60 79.56 79.56 0.6K
14:07 79.54 79.60 79.54 79.60 0.5K
14:08 79.61 79.61 79.54 79.58 0.4K
14:09 79.62 79.62 79.57 79.60 2.6K
14:10 79.53 79.53 79.46 79.46 2.6K
14:11 79.51 79.54 79.51 79.51 0.1K
14:12 79.46 79.46 79.46 79.46 0.0K
14:13 79.51 79.53 79.51 79.53 1.0K
14:15 79.53 79.53 79.48 79.53 0.9K
14:16 79.53 79.54 79.48 79.54 0.2K
14:17 79.48 79.48 79.48 79.48 0.0K
14:18 79.54 79.54 79.54 79.54 0.1K
14:19 79.49 79.53 79.49 79.53 0.4K
14:20 79.48 79.48 79.48 79.48 0.8K
14:21 79.49 79.57 79.48 79.57 3.3K
14:22 79.58 79.58 79.58 79.58 1.2K
14:23 79.58 79.65 79.58 79.65 3.4K
14:24 79.62 79.62 79.62 79.62 0.1K
14:25 79.62 79.62 79.58 79.58 1.2K
14:26 79.66 79.68 79.66 79.68 0.4K
14:27 79.70 79.70 79.70 79.70 1.0K
14:28 79.76 79.76 79.71 79.72 0.7K
14:29 79.80 79.80 79.72 79.72 4.3K
14:30 79.73 79.76 79.73 79.76 0.8K
14:31 79.80 79.80 79.80 79.80 2.3K
14:32 79.80 79.82 79.77 79.77 2.9K
14:33 79.82 79.82 79.77 79.81 1.6K
14:34 79.82 79.85 79.81 79.85 3.6K
14:35 79.87 79.87 79.83 79.83 3.0K
14:36 79.86 79.86 79.60 79.60 4.7K
14:37 79.65 79.67 79.54 79.67 4.4K
14:38 79.67 79.67 79.67 79.67 0.1K
14:39 79.75 79.75 79.75 79.75 0.4K
14:40 79.84 79.86 79.84 79.86 0.3K
14:41 79.80 79.80 79.80 79.80 0.5K
14:42 79.82 79.86 79.75 79.75 2.0K
14:43 79.78 79.78 79.74 79.74 0.1K
14:44 79.71 79.71 79.71 79.71 2.6K
14:45 79.71 79.71 79.67 79.67 0.7K
14:46 79.62 79.62 79.60 79.62 7.9K
14:47 79.61 79.61 79.59 79.61 3.6K
14:48 79.61 79.61 79.56 79.56 0.8K
14:49 79.56 79.64 79.56 79.64 0.0K
14:51 79.63 79.63 79.56 79.60 0.6K
14:52 79.60 79.65 79.55 79.55 3.4K
14:53 79.61 79.67 79.52 79.67 5.1K
14:54 79.63 79.63 79.62 79.62 0.5K
14:55 79.69 79.69 79.69 79.69 0.0K
14:57 79.69 79.69 79.69 79.69 0.1K
14:58 79.64 79.64 79.64 79.64 1.4K
14:59 79.62 79.62 79.54 79.60 2.4K
15:00 79.53 79.60 79.50 79.54 2.7K
15:01 79.54 79.54 79.54 79.54 0.1K
15:02 79.53 79.53 79.53 79.53 0.1K
15:03 79.53 79.53 79.48 79.49 7.9K
15:04 79.53 79.53 79.53 79.53 0.3K
15:05 79.53 79.53 79.53 79.53 0.1K
15:07 79.48 79.54 79.48 79.54 3.7K
15:08 79.48 79.49 79.48 79.49 1.2K
15:09 79.50 79.50 79.47 79.47 1.0K
15:10 79.47 79.47 79.40 79.40 4.1K
15:11 79.43 79.43 79.38 79.38 1.5K
15:12 79.38 79.38 79.35 79.35 7.8K
15:13 79.32 79.35 79.30 79.30 8.0K
15:14 79.33 79.33 79.33 79.33 0.1K
15:15 79.30 79.32 79.27 79.32 3.9K
15:16 79.33 79.36 79.30 79.30 0.4K
15:17 79.30 79.30 79.30 79.30 1.0K
15:18 79.29 79.30 79.25 79.29 1.7K
15:19 79.25 79.26 79.22 79.25 3.6K
15:20 79.25 79.25 79.23 79.23 0.4K
15:21 79.25 79.26 79.22 79.26 0.8K
15:22 79.26 79.26 79.21 79.26 1.0K
15:23 79.24 79.24 79.22 79.24 5.6K
15:24 79.23 79.23 79.23 79.23 2.0K
15:25 79.21 79.24 79.21 79.23 2.3K
15:26 79.22 79.25 79.22 79.25 0.2K
15:27 79.22 79.22 79.16 79.16 2.6K
15:28 79.17 79.17 79.17 79.17 0.6K
15:30 79.17 79.17 79.17 79.17 0.0K
15:31 79.16 79.17 79.16 79.17 2.0K
15:32 79.17 79.20 79.14 79.14 4.7K
15:33 79.12 79.14 79.07 79.07 7.2K
15:34 79.06 79.06 79.03 79.03 11.2K
15:35 79.03 79.03 79.01 79.01 0.7K
15:36 79.01 79.04 79.00 79.01 3.6K
15:37 79.00 79.09 79.00 79.09 23.0K
15:38 79.19 79.33 79.19 79.28 12.7K
15:39 79.32 79.32 79.30 79.30 4.5K
15:41 79.24 79.26 79.22 79.26 1.9K
15:42 79.21 79.22 79.21 79.22 0.5K
15:43 79.25 79.26 79.20 79.26 2.0K
15:44 79.20 79.21 79.20 79.21 1.8K
15:45 79.21 79.21 79.12 79.12 3.7K
15:46 79.08 79.16 79.08 79.09 1.9K
15:47 79.10 79.11 79.09 79.09 2.2K
15:48 79.11 79.11 79.09 79.11 6.9K
15:49 79.19 79.21 79.17 79.17 7.0K
15:50 79.19 79.24 79.19 79.24 0.3K
15:51 79.20 79.24 79.20 79.24 3.7K
15:52 79.21 79.21 79.21 79.21 1.7K
15:53 79.25 79.27 79.22 79.22 3.1K
15:54 79.20 79.20 79.20 79.20 0.6K
15:55 79.20 79.20 79.19 79.19 0.5K
15:56 79.17 79.17 79.17 79.17 0.4K
15:57 79.19 79.19 79.19 79.19 2.5K
15:58 79.18 79.20 79.18 79.20 1.0K
15:59 79.20 79.23 79.19 79.19 1.7K
16:00 79.21 79.34 79.21 79.34 8.2K
16:01 79.39 79.39 79.33 79.33 0.2K
16:02 79.40 79.48 79.40 79.48 5.7K
16:03 79.49 79.50 79.49 79.50 0.0K
16:04 79.44 79.48 79.44 79.45 0.7K
16:05 79.50 79.50 79.45 79.50 1.2K
16:06 79.54 79.68 79.54 79.68 1.1K
16:07 79.65 79.65 79.61 79.63 2.2K
16:08 79.63 79.63 79.60 79.60 3.3K
16:09 79.55 79.55 79.55 79.55 0.4K
16:10 79.52 79.52 79.44 79.44 1.9K
16:11 79.48 79.50 79.47 79.50 0.2K
16:12 79.48 79.48 79.48 79.48 0.0K
16:13 79.48 79.48 79.40 79.45 7.0K
16:14 79.45 79.45 79.38 79.38 0.5K
16:15 79.39 79.39 79.39 79.39 0.1K
16:16 79.34 79.39 79.34 79.39 0.0K
16:17 79.34 79.34 79.34 79.34 0.4K
16:18 79.35 79.51 79.35 79.49 4.0K
16:19 79.39 79.39 79.30 79.39 12.5K
16:20 79.33 79.39 79.33 79.39 2.2K
16:21 79.39 79.39 79.33 79.33 1.1K
16:22 79.32 79.32 79.28 79.28 1.3K
16:23 79.25 79.25 79.25 79.25 0.3K
16:24 79.31 79.31 79.25 79.25 0.9K
16:25 79.24 79.28 79.24 79.28 0.3K
16:26 79.22 79.25 79.22 79.25 1.5K
16:27 79.22 79.28 79.22 79.26 2.2K
16:28 79.27 79.27 79.23 79.23 0.9K
16:29 79.28 79.32 79.28 79.29 1.9K
16:30 79.27 79.30 79.27 79.28 0.6K
16:31 79.30 79.30 79.30 79.30 0.3K
16:32 79.35 79.43 79.35 79.41 2.6K
16:33 79.45 79.45 79.41 79.41 3.4K
16:34 79.41 79.44 79.40 79.44 3.1K
16:35 79.42 79.42 79.36 79.37 0.9K
16:36 79.32 79.33 79.26 79.33 1.1K
16:38 79.29 79.36 79.29 79.36 5.8K
16:39 79.35 79.37 79.35 79.37 0.6K
16:40 79.36 79.37 79.34 79.35 6.4K
16:41 79.36 79.36 79.35 79.35 1.3K
16:42 79.33 79.33 79.29 79.29 2.1K
16:43 79.28 79.28 79.27 79.27 1.0K
16:44 79.29 79.31 79.27 79.28 4.9K
16:46 79.31 79.33 79.31 79.33 1.4K
16:47 79.28 79.34 79.28 79.34 5.6K
16:49 79.35 79.37 79.35 79.37 0.4K
16:50 79.38 79.38 79.30 79.32 2.9K
16:51 79.30 79.30 79.30 79.30 0.0K
16:52 79.26 79.32 79.26 79.30 2.8K
16:53 79.31 79.31 79.31 79.31 0.0K
16:54 79.26 79.31 79.26 79.31 0.0K
16:55 79.30 79.30 79.29 79.30 5.6K
16:56 79.32 79.32 79.24 79.28 2.3K
16:57 79.30 79.30 79.25 79.26 4.0K
16:58 79.27 79.27 79.27 79.27 1.9K
16:59 79.28 79.30 79.26 79.30 0.7K
17:00 79.29 79.29 79.29 79.29 0.6K
17:01 79.28 79.32 79.28 79.32 2.1K
17:03 79.33 79.33 79.33 79.33 1.6K
17:04 79.33 79.34 79.33 79.34 1.0K
17:05 79.33 79.33 79.30 79.30 1.1K
17:06 79.29 79.32 79.29 79.32 0.7K
17:07 79.29 79.32 79.26 79.32 4.6K
17:08 79.32 79.32 79.28 79.28 0.5K
17:09 79.32 79.32 79.27 79.27 1.1K
17:10 79.30 79.30 79.26 79.26 5.2K
17:11 79.30 79.32 79.30 79.32 0.6K
17:12 79.28 79.28 79.28 79.28 0.7K
17:13 79.32 79.37 79.31 79.37 9.8K
17:14 79.32 79.37 79.32 79.33 2.8K
17:15 79.37 79.37 79.33 79.33 6.2K
17:16 79.32 79.32 79.30 79.30 4.5K
17:17 79.37 79.39 79.32 79.38 11.7K
17:18 79.36 79.39 79.36 79.39 3.2K
17:19 79.39 79.51 79.39 79.47 2.7K
17:20 79.44 79.44 79.39 79.39 11.1K
17:21 79.43 79.61 79.43 79.49 9.0K
17:22 79.50 79.50 79.48 79.48 1.1K
17:23 79.42 79.71 79.42 79.61 19.9K
17:24 79.74 79.90 79.70 79.84 10.8K
17:30 80.01 80.01 80.01 80.01 473.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음