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 86.61 86.83 86.57 86.75 3.0K
09:01 86.90 87.43 86.90 87.43 1.9K
09:02 87.43 87.50 87.43 87.50 2.1K
09:03 87.53 87.85 87.53 87.85 1.7K
09:04 87.85 87.85 87.85 87.85 0.3K
09:05 87.86 87.86 87.78 87.78 2.4K
09:06 87.78 87.85 87.78 87.84 9.6K
09:07 87.80 87.98 87.80 87.98 0.8K
09:08 87.89 87.89 87.89 87.89 0.1K
09:09 87.78 87.78 87.77 87.77 1.6K
09:10 87.85 87.90 87.78 87.90 0.9K
09:11 87.91 87.94 87.86 87.86 0.5K
09:12 87.92 88.17 87.92 87.98 5.9K
09:13 87.94 88.00 87.94 88.00 0.8K
09:14 88.05 88.08 88.05 88.08 2.1K
09:16 88.02 88.20 88.02 88.16 18.4K
09:17 88.24 88.32 88.24 88.32 1.0K
09:20 88.32 88.34 88.26 88.34 4.3K
09:21 88.28 88.28 88.28 88.28 1.0K
09:22 88.26 88.26 88.26 88.26 1.1K
09:23 88.40 88.40 88.40 88.40 0.0K
09:24 88.29 88.50 88.29 88.50 4.6K
09:25 88.60 88.64 88.60 88.64 11.6K
09:27 88.57 88.66 88.57 88.66 0.3K
09:28 88.72 89.00 88.65 89.00 12.0K
09:29 88.75 88.75 88.60 88.64 2.8K
09:30 88.90 88.90 88.88 88.90 3.0K
09:31 88.88 88.88 88.80 88.80 0.1K
09:32 88.94 88.94 88.93 88.93 2.9K
09:33 88.89 88.89 88.87 88.87 0.6K
09:34 88.94 88.94 88.94 88.94 0.0K
09:35 88.84 88.85 88.74 88.74 2.3K
09:36 88.61 88.61 88.61 88.61 0.3K
09:37 88.71 88.95 88.71 88.95 1.0K
09:38 88.94 88.94 88.90 88.90 0.2K
09:39 88.95 89.05 88.95 89.05 9.6K
09:40 89.08 89.08 89.00 89.01 2.7K
09:42 88.91 88.91 88.91 88.91 0.3K
09:43 88.90 88.90 88.90 88.90 0.3K
09:44 88.80 88.80 88.75 88.79 3.4K
09:45 88.80 88.95 88.80 88.90 5.0K
09:46 88.67 88.67 88.67 88.67 1.0K
09:47 88.70 88.70 88.70 88.70 0.5K
09:48 88.73 88.73 88.73 88.73 0.3K
09:49 88.72 88.72 88.72 88.72 0.5K
09:50 88.76 88.80 88.76 88.80 1.3K
09:52 88.76 88.76 88.71 88.71 3.6K
09:53 88.70 88.70 88.70 88.70 1.2K
09:54 88.78 88.78 88.77 88.78 0.5K
09:55 88.71 88.78 88.71 88.78 1.4K
09:56 88.79 88.80 88.66 88.66 2.9K
09:57 88.63 88.63 88.47 88.47 0.2K
10:00 88.53 88.54 88.53 88.54 0.4K
10:01 88.54 88.54 88.52 88.52 1.0K
10:02 88.52 88.52 88.52 88.52 1.5K
10:03 88.60 88.60 88.60 88.60 0.1K
10:04 88.80 88.80 88.76 88.76 1.3K
10:05 88.97 88.97 88.97 88.97 0.3K
10:06 88.84 88.84 88.82 88.82 0.0K
10:07 88.93 88.95 88.82 88.95 1.1K
10:08 88.85 89.07 88.85 89.00 3.5K
10:09 89.01 89.01 89.01 89.01 0.5K
10:10 89.03 89.03 89.03 89.03 1.0K
10:12 89.08 89.11 89.08 89.11 1.1K
10:13 89.11 89.13 89.11 89.13 0.2K
10:14 89.15 89.15 89.06 89.12 0.9K
10:15 89.06 89.10 89.06 89.06 3.5K
10:16 88.90 88.96 88.90 88.92 1.0K
10:17 88.77 88.79 88.77 88.79 0.1K
10:18 88.78 88.78 88.78 88.78 0.2K
10:19 88.81 88.81 88.81 88.81 0.1K
10:20 88.84 88.87 88.84 88.87 1.4K
10:21 88.89 88.90 88.89 88.90 0.5K
10:22 88.93 88.93 88.90 88.90 1.0K
10:24 88.81 88.81 88.81 88.81 0.0K
10:27 88.81 88.81 88.81 88.81 0.3K
10:28 88.76 88.83 88.76 88.83 0.2K
10:29 88.75 88.75 88.75 88.75 0.0K
10:30 88.93 89.05 88.93 89.05 0.5K
10:31 88.86 88.89 88.84 88.89 4.4K
10:32 88.88 88.88 88.88 88.88 0.3K
10:33 88.83 88.88 88.83 88.88 6.3K
10:36 89.02 89.02 88.87 88.87 0.5K
10:39 88.96 88.96 88.90 88.90 0.9K
10:40 88.92 88.92 88.92 88.92 0.1K
10:41 88.94 88.94 88.94 88.94 0.0K
10:42 88.94 88.99 88.90 88.99 0.3K
10:44 88.98 88.98 88.98 88.98 0.0K
10:45 88.98 88.99 88.94 88.94 0.6K
10:46 88.86 88.86 88.86 88.86 0.3K
10:48 88.82 88.93 88.82 88.93 0.1K
10:49 88.86 88.91 88.86 88.91 0.6K
10:50 88.82 88.82 88.82 88.82 0.3K
10:51 88.80 88.81 88.80 88.81 1.4K
10:52 88.82 88.82 88.82 88.82 0.4K
10:53 88.85 88.85 88.85 88.85 0.3K
10:54 88.89 88.89 88.89 88.89 0.0K
10:55 88.93 88.93 88.93 88.93 0.0K
10:58 89.00 89.00 88.96 88.96 2.2K
10:59 88.92 88.92 88.90 88.90 0.4K
11:00 88.99 88.99 88.99 88.99 0.0K
11:01 88.99 88.99 88.99 88.99 0.0K
11:02 88.90 88.95 88.90 88.95 1.7K
11:03 88.98 88.98 88.91 88.91 0.0K
11:05 88.96 88.96 88.96 88.96 0.2K
11:06 88.89 88.89 88.89 88.89 0.0K
11:07 88.96 88.96 88.74 88.74 2.2K
11:08 88.65 88.87 88.65 88.87 0.8K
11:10 88.98 88.98 88.88 88.88 1.6K
11:13 88.80 88.86 88.80 88.86 1.5K
11:16 88.81 88.81 88.81 88.81 0.0K
11:18 88.89 89.02 88.89 89.02 0.6K
11:19 89.02 89.06 89.02 89.06 0.2K
11:20 88.94 88.94 88.94 88.94 0.0K
11:22 88.90 88.90 88.90 88.90 0.4K
11:23 88.94 88.94 88.94 88.94 0.2K
11:24 88.92 88.92 88.92 88.92 0.1K
11:27 88.92 88.95 88.92 88.95 0.0K
11:28 89.05 89.05 88.97 88.97 0.2K
11:29 89.10 89.10 89.10 89.10 0.2K
11:30 89.01 89.01 89.01 89.01 0.3K
11:32 89.01 89.09 89.01 89.09 0.0K
11:33 89.12 89.12 89.12 89.12 0.3K
11:34 89.08 89.08 89.08 89.08 0.0K
11:35 89.09 89.09 89.00 89.00 0.4K
11:37 89.13 89.17 89.13 89.17 0.3K
11:38 89.10 89.10 89.10 89.10 0.1K
11:39 89.15 89.16 89.15 89.16 0.1K
11:41 89.11 89.11 89.11 89.11 0.1K
11:42 89.15 89.15 89.11 89.11 0.1K
11:43 89.12 89.12 89.12 89.12 0.4K
11:44 89.14 89.14 89.14 89.14 2.9K
11:45 89.18 89.18 89.18 89.18 0.0K
11:47 89.08 89.08 89.08 89.08 0.3K
11:48 89.10 89.13 89.10 89.13 0.1K
11:49 89.11 89.11 89.11 89.11 0.1K
11:50 89.07 89.07 89.07 89.07 0.1K
11:51 89.15 89.15 89.15 89.15 0.0K
11:53 89.07 89.07 89.07 89.07 0.0K
11:55 89.14 89.15 89.02 89.02 0.6K
11:59 88.99 88.99 88.99 88.99 0.0K
12:00 88.90 88.90 88.90 88.90 0.2K
12:02 88.87 88.87 88.87 88.87 0.1K
12:04 88.86 88.87 88.86 88.87 1.2K
12:05 88.91 88.91 88.91 88.91 0.0K
12:07 88.82 88.82 88.82 88.82 0.1K
12:09 88.87 88.87 88.87 88.87 0.7K
12:10 88.84 88.84 88.84 88.84 0.1K
12:11 88.85 88.85 88.85 88.85 0.0K
12:12 88.84 88.84 88.68 88.70 2.1K
12:13 88.62 88.62 88.62 88.62 0.2K
12:14 88.65 88.70 88.61 88.70 1.0K
12:18 88.69 88.69 88.69 88.69 0.1K
12:21 88.64 88.64 88.58 88.58 4.2K
12:22 88.64 88.72 88.64 88.72 0.5K
12:26 88.72 88.72 88.72 88.72 0.0K
12:27 88.67 88.67 88.65 88.65 0.2K
12:29 88.63 88.63 88.63 88.63 0.1K
12:31 88.70 88.70 88.70 88.70 0.2K
12:32 88.71 88.71 88.68 88.68 0.0K
12:35 88.76 88.76 88.68 88.68 4.5K
12:37 88.69 88.69 88.69 88.69 0.6K
12:42 88.65 88.65 88.63 88.63 0.3K
12:43 88.60 88.70 88.60 88.70 2.2K
12:44 88.71 88.78 88.71 88.78 0.5K
12:45 88.72 88.72 88.72 88.72 0.1K
12:48 88.73 88.73 88.73 88.73 0.1K
12:50 88.81 88.81 88.81 88.81 0.3K
12:51 88.79 88.79 88.79 88.79 0.3K
12:53 88.82 88.84 88.82 88.83 3.6K
12:54 88.78 88.78 88.78 88.78 0.1K
12:55 88.75 88.78 88.75 88.78 0.7K
12:56 88.80 88.80 88.80 88.80 0.4K
12:57 88.76 88.76 88.76 88.76 0.1K
12:59 88.74 88.78 88.74 88.78 0.4K
13:01 88.71 88.71 88.71 88.71 0.1K
13:02 88.78 88.78 88.78 88.78 0.6K
13:03 88.78 88.78 88.75 88.75 0.4K
13:04 88.72 88.72 88.72 88.72 0.0K
13:07 88.77 88.79 88.77 88.79 0.5K
13:10 88.74 88.74 88.72 88.72 0.1K
13:12 88.77 88.77 88.77 88.77 0.0K
13:13 88.77 88.77 88.77 88.77 0.1K
13:14 88.77 88.77 88.77 88.77 0.0K
13:15 88.76 88.80 88.76 88.80 0.6K
13:17 88.80 88.81 88.80 88.81 0.2K
13:19 88.78 88.84 88.78 88.84 0.5K
13:21 88.84 88.84 88.84 88.84 0.3K
13:22 88.76 88.83 88.76 88.77 0.9K
13:25 88.76 88.76 88.76 88.76 0.0K
13:27 88.71 88.71 88.70 88.70 0.1K
13:28 88.72 88.77 88.72 88.77 0.8K
13:29 88.74 88.76 88.74 88.76 0.6K
13:30 88.81 88.81 88.81 88.81 0.8K
13:31 88.88 88.88 88.88 88.88 0.0K
13:32 88.98 88.98 88.98 88.98 0.4K
13:33 88.95 88.95 88.88 88.88 0.5K
13:36 88.93 88.96 88.93 88.96 0.3K
13:38 89.00 89.00 88.95 88.95 1.1K
13:39 88.95 88.95 88.95 88.95 2.1K
13:40 88.94 88.94 88.94 88.94 0.0K
13:42 88.99 88.99 88.96 88.96 0.2K
13:45 88.96 88.96 88.96 88.96 0.8K
13:46 89.01 89.14 89.01 89.14 24.2K
13:47 89.14 89.19 89.14 89.19 1.5K
13:48 89.14 89.14 89.14 89.14 0.2K
13:49 89.15 89.16 89.14 89.14 0.3K
13:50 89.14 89.14 89.11 89.14 0.2K
13:51 89.14 89.14 89.14 89.14 0.2K
13:52 89.20 89.22 89.20 89.22 0.1K
13:55 89.20 89.20 89.20 89.20 0.2K
13:56 89.22 89.24 89.22 89.24 0.6K
13:58 89.20 89.20 89.20 89.20 0.0K
13:59 89.17 89.17 89.16 89.16 0.5K
14:01 89.16 89.16 89.16 89.16 0.0K
14:04 89.15 89.22 89.15 89.19 0.9K
14:06 89.16 89.16 89.14 89.14 1.1K
14:07 89.12 89.12 89.12 89.12 0.2K
14:08 89.10 89.10 89.10 89.10 0.4K
14:09 89.10 89.10 89.04 89.07 1.3K
14:10 89.10 89.10 89.04 89.04 0.6K
14:11 89.00 89.06 89.00 89.06 1.7K
14:13 88.98 88.98 88.98 88.98 0.0K
14:17 89.02 89.02 89.02 89.02 0.4K
14:19 89.07 89.07 89.07 89.07 0.8K
14:20 89.10 89.10 89.10 89.10 0.3K
14:21 89.07 89.07 89.02 89.02 0.3K
14:22 89.03 89.03 89.03 89.03 0.1K
14:24 89.00 89.00 89.00 89.00 0.0K
14:26 89.00 89.00 89.00 89.00 0.1K
14:29 89.05 89.05 89.05 89.05 0.0K
14:30 89.00 89.00 88.86 88.86 1.0K
14:31 88.83 88.83 88.83 88.83 0.1K
14:32 88.83 88.93 88.83 88.93 0.4K
14:33 88.94 88.94 88.94 88.94 0.1K
14:34 88.94 88.94 88.94 88.94 0.0K
14:35 88.98 89.00 88.98 89.00 0.0K
14:36 89.02 89.06 88.97 89.01 0.4K
14:37 89.01 89.01 89.01 89.01 0.1K
14:38 89.03 89.03 89.03 89.03 0.0K
14:39 88.99 88.99 88.97 88.97 0.3K
14:40 88.99 88.99 88.99 88.99 0.0K
14:41 88.86 88.86 88.86 88.86 2.0K
14:44 89.00 89.00 89.00 89.00 0.0K
14:46 88.94 88.96 88.85 88.85 0.2K
14:49 88.78 88.78 88.78 88.78 0.1K
14:51 88.84 88.84 88.80 88.80 0.0K
14:55 88.78 88.84 88.78 88.84 0.2K
15:00 88.84 88.84 88.84 88.84 0.1K
15:01 88.84 88.84 88.77 88.77 0.8K
15:04 88.87 88.95 88.87 88.95 0.7K
15:05 88.81 88.83 88.81 88.83 0.1K
15:09 88.81 88.81 88.81 88.81 1.4K
15:13 88.91 88.91 88.91 88.91 0.6K
15:15 88.95 88.95 88.95 88.95 0.4K
15:16 88.95 88.95 88.95 88.95 1.1K
15:17 88.90 88.90 88.87 88.87 0.4K
15:18 88.87 88.91 88.83 88.91 1.6K
15:19 88.93 88.95 88.93 88.95 0.2K
15:20 89.01 89.01 89.01 89.01 0.6K
15:21 89.06 89.06 88.99 88.99 0.2K
15:22 88.96 88.96 88.96 88.96 0.2K
15:25 88.92 88.92 88.88 88.88 0.0K
15:26 88.90 88.94 88.87 88.94 1.8K
15:27 88.97 88.97 88.97 88.97 0.0K
15:29 88.91 88.91 88.91 88.91 0.0K
15:30 88.90 88.94 88.89 88.90 0.2K
15:31 88.97 89.02 88.97 89.02 0.6K
15:33 89.15 89.23 89.15 89.18 0.4K
15:34 89.23 89.23 89.18 89.18 0.3K
15:35 89.21 89.21 89.21 89.21 0.0K
15:38 89.17 89.17 89.17 89.17 0.0K
15:39 89.21 89.22 89.21 89.22 0.3K
15:40 89.24 89.24 89.23 89.23 0.5K
15:42 89.26 89.26 89.26 89.26 0.2K
15:44 89.30 89.30 89.30 89.30 0.0K
15:45 89.30 89.31 89.30 89.31 2.5K
15:46 89.27 89.27 89.17 89.17 1.5K
15:47 89.23 89.29 89.19 89.19 3.3K
15:48 89.25 89.33 89.21 89.33 1.1K
15:49 89.35 89.47 89.35 89.47 0.9K
15:50 89.47 89.47 89.42 89.42 0.8K
15:52 89.29 89.30 89.19 89.19 0.7K
15:54 89.21 89.26 89.21 89.26 0.1K
15:55 89.26 89.26 89.26 89.26 0.2K
15:56 89.26 89.26 89.26 89.26 0.1K
15:57 89.30 89.37 89.30 89.37 0.2K
15:58 89.35 89.35 89.29 89.29 0.6K
15:59 89.32 89.32 89.32 89.32 0.0K
16:00 89.19 89.19 89.19 89.19 0.1K
16:01 89.07 89.16 89.07 89.16 0.2K
16:03 88.94 88.94 88.94 88.94 0.4K
16:04 88.94 89.00 88.94 88.95 0.2K
16:05 88.88 88.88 88.85 88.85 0.5K
16:06 88.84 88.84 88.84 88.84 0.0K
16:08 88.92 88.92 88.92 88.92 0.1K
16:10 88.88 88.88 88.73 88.76 1.8K
16:11 88.84 88.84 88.80 88.80 5.9K
16:12 88.77 88.77 88.77 88.77 0.0K
16:13 88.77 88.78 88.70 88.78 1.1K
16:14 88.74 88.74 88.70 88.70 2.7K
16:15 88.71 88.71 88.71 88.71 0.1K
16:16 88.69 88.69 88.69 88.69 0.1K
16:18 88.63 88.66 88.57 88.57 0.5K
16:20 88.53 88.53 88.53 88.53 0.7K
16:21 88.54 88.55 88.46 88.55 0.6K
16:22 88.47 88.47 88.47 88.47 0.4K
16:23 88.43 88.44 88.43 88.44 1.0K
16:24 88.50 88.50 88.43 88.46 1.0K
16:25 88.49 88.49 88.47 88.47 0.2K
16:26 88.41 88.41 88.41 88.41 0.0K
16:27 88.43 88.43 88.43 88.43 0.5K
16:28 88.47 88.47 88.43 88.43 0.6K
16:29 88.37 88.44 88.37 88.37 0.2K
16:30 88.46 88.46 88.46 88.46 0.2K
16:31 88.47 88.47 88.41 88.41 0.1K
16:32 88.32 88.32 88.31 88.31 1.7K
16:33 88.31 88.31 88.29 88.31 0.2K
16:34 88.32 88.32 88.29 88.31 1.4K
16:35 88.33 88.33 88.25 88.25 0.8K
16:36 88.22 88.26 88.22 88.26 0.6K
16:37 88.20 88.20 88.20 88.20 0.3K
16:38 88.22 88.37 88.22 88.36 1.9K
16:39 88.31 88.31 88.21 88.21 1.9K
16:40 88.28 88.31 88.28 88.31 0.3K
16:41 88.18 88.23 88.18 88.23 0.7K
16:42 88.24 88.24 88.19 88.19 0.2K
16:43 88.24 88.25 88.20 88.20 0.3K
16:44 88.27 88.38 88.27 88.33 2.8K
16:45 88.42 88.53 88.40 88.53 7.7K
16:46 88.60 88.60 88.44 88.44 6.8K
16:47 88.40 88.40 88.35 88.40 2.1K
16:48 88.58 88.58 88.58 88.58 0.0K
16:49 88.67 88.67 88.58 88.58 0.2K
16:50 88.68 88.68 88.51 88.51 0.3K
16:51 88.58 88.58 88.56 88.56 0.3K
16:52 88.62 88.66 88.62 88.66 0.5K
16:53 88.71 88.72 88.71 88.72 0.1K
16:54 88.72 88.80 88.72 88.80 0.3K
16:55 88.76 88.78 88.71 88.78 0.5K
16:56 88.72 88.72 88.72 88.72 0.0K
16:57 88.68 88.72 88.64 88.71 1.7K
16:58 88.69 88.69 88.64 88.64 0.2K
16:59 88.65 88.67 88.60 88.60 0.1K
17:00 88.64 88.64 88.64 88.64 0.1K
17:01 88.56 88.56 88.56 88.56 1.0K
17:02 88.55 88.55 88.55 88.55 0.2K
17:03 88.57 88.57 88.57 88.57 0.1K
17:04 88.57 88.57 88.57 88.57 0.0K
17:05 88.62 88.70 88.62 88.67 1.3K
17:06 88.60 88.60 88.57 88.57 0.2K
17:07 88.60 88.60 88.57 88.57 0.2K
17:08 88.63 88.63 88.58 88.58 0.0K
17:09 88.58 88.64 88.58 88.64 4.6K
17:10 88.65 88.65 88.53 88.64 1.6K
17:12 88.53 88.53 88.53 88.53 0.4K
17:13 88.51 88.53 88.23 88.23 10.7K
17:14 88.20 88.35 88.20 88.35 3.3K
17:15 88.31 88.31 88.31 88.31 0.2K
17:16 88.30 88.31 88.30 88.31 0.6K
17:17 88.33 88.33 88.23 88.27 1.5K
17:18 88.28 88.34 88.28 88.34 0.9K
17:19 88.32 88.32 88.26 88.26 0.5K
17:20 88.22 88.35 88.18 88.35 0.7K
17:21 88.34 88.38 88.33 88.38 0.2K
17:22 88.33 88.33 88.33 88.33 0.0K
17:23 88.32 88.34 88.14 88.15 8.1K
17:24 88.21 88.21 88.11 88.11 1.5K
17:30 87.88 87.88 87.88 87.88 190.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음