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 87.01 87.73 87.01 87.73 1.9K
09:01 87.80 87.80 87.62 87.62 0.1K
09:02 87.80 87.80 87.62 87.62 0.1K
09:04 87.58 87.61 87.58 87.61 0.0K
09:05 87.63 87.76 87.63 87.76 0.2K
09:06 87.70 87.70 87.70 87.70 0.2K
09:07 87.64 87.64 87.64 87.64 0.1K
09:08 87.56 87.56 87.56 87.56 0.5K
09:09 87.48 87.48 87.48 87.48 0.0K
09:10 87.78 87.78 87.78 87.78 0.0K
09:12 87.70 87.70 87.70 87.70 0.0K
09:13 87.49 87.49 87.48 87.48 0.5K
09:14 87.73 87.73 87.73 87.73 0.0K
09:17 87.52 87.52 87.52 87.52 0.0K
09:18 87.52 87.52 87.48 87.48 0.2K
09:19 87.29 87.29 87.29 87.29 0.0K
09:21 87.30 87.30 87.30 87.30 0.0K
09:23 87.30 87.30 87.30 87.30 0.0K
09:25 87.31 87.31 87.31 87.31 0.0K
09:27 87.54 87.54 87.50 87.50 0.8K
09:28 87.49 87.49 87.49 87.49 2.2K
09:29 87.52 87.52 87.51 87.51 0.1K
09:30 87.45 87.80 87.45 87.65 1.2K
09:32 87.84 87.87 87.84 87.87 2.7K
09:34 87.83 87.83 87.83 87.83 0.6K
09:35 88.06 88.06 88.02 88.02 3.5K
09:38 88.02 88.02 88.02 88.02 0.0K
09:39 88.11 88.14 88.11 88.14 0.4K
09:40 87.97 87.97 87.90 87.90 0.8K
09:41 87.71 87.71 87.71 87.71 0.2K
09:43 87.53 87.53 87.53 87.53 0.1K
09:44 87.53 87.64 87.53 87.64 0.4K
09:45 87.54 87.66 87.54 87.66 0.2K
09:46 87.65 87.65 87.65 87.65 0.2K
09:48 87.45 87.45 87.22 87.22 1.0K
09:49 87.03 87.03 87.03 87.03 0.0K
09:52 87.05 87.10 87.05 87.10 1.4K
09:53 87.00 87.00 87.00 87.00 0.4K
09:54 87.07 87.07 87.07 87.07 0.3K
09:55 87.00 87.07 87.00 87.07 0.2K
09:58 86.95 86.95 86.95 86.95 2.3K
10:00 86.92 86.92 86.80 86.80 2.2K
10:01 86.82 86.83 86.68 86.83 0.3K
10:03 86.87 86.87 86.87 86.87 0.2K
10:05 86.88 86.88 86.65 86.65 0.4K
10:07 86.80 86.80 86.80 86.80 2.0K
10:08 86.72 86.72 86.72 86.72 0.0K
10:09 86.80 86.80 86.78 86.78 0.0K
10:10 86.69 86.69 86.69 86.69 0.2K
10:11 86.75 86.75 86.65 86.65 3.8K
10:14 86.67 86.67 86.67 86.67 0.0K
10:15 86.74 86.74 86.74 86.74 1.2K
10:16 86.69 86.69 86.64 86.64 0.2K
10:17 86.73 86.73 86.64 86.64 0.1K
10:19 86.60 86.60 86.60 86.60 0.7K
10:20 86.68 86.68 86.68 86.68 0.1K
10:22 86.62 86.62 86.62 86.62 0.0K
10:23 86.80 86.86 86.80 86.86 8.5K
10:25 86.90 86.90 86.90 86.90 0.2K
10:26 86.82 86.82 86.82 86.82 0.1K
10:27 86.81 86.81 86.81 86.81 0.2K
10:28 86.77 86.79 86.77 86.78 0.2K
10:29 86.69 86.69 86.69 86.69 0.0K
10:30 86.70 86.86 86.70 86.86 0.1K
10:32 86.86 86.86 86.66 86.66 0.4K
10:33 86.64 86.64 86.64 86.64 0.2K
10:35 86.61 86.61 86.61 86.61 0.1K
10:36 86.57 86.57 86.55 86.55 0.2K
10:38 86.55 86.55 86.54 86.54 0.0K
10:39 86.59 86.59 86.50 86.50 1.4K
10:41 86.51 86.53 86.51 86.53 0.3K
10:42 86.53 86.53 86.53 86.53 0.1K
10:43 86.58 86.58 86.58 86.58 0.0K
10:45 86.50 86.50 86.50 86.50 14.0K
10:46 86.47 86.47 86.46 86.46 0.3K
10:47 86.46 86.46 86.46 86.46 0.0K
10:49 86.43 86.43 86.43 86.43 1.7K
10:50 86.40 86.40 86.38 86.40 0.6K
10:53 86.37 86.37 86.36 86.36 0.1K
10:54 86.32 86.32 86.32 86.32 0.1K
10:55 86.34 86.40 86.34 86.40 0.6K
10:56 86.43 86.43 86.43 86.43 0.0K
10:58 86.44 86.44 86.40 86.40 0.8K
11:01 86.45 86.45 86.45 86.45 0.0K
11:04 86.39 86.39 86.39 86.39 0.0K
11:06 86.36 86.42 86.36 86.36 1.0K
11:08 86.44 86.44 86.44 86.44 0.2K
11:10 86.44 86.63 86.44 86.63 0.6K
11:11 86.66 86.66 86.66 86.66 0.8K
11:14 86.53 86.57 86.53 86.57 0.3K
11:16 86.69 86.69 86.69 86.69 0.2K
11:17 86.58 86.58 86.58 86.58 0.3K
11:18 86.70 86.70 86.70 86.70 0.1K
11:20 86.70 86.70 86.70 86.70 0.1K
11:21 86.57 86.57 86.57 86.57 0.6K
11:23 86.53 86.53 86.53 86.53 0.7K
11:27 86.53 86.53 86.53 86.53 0.7K
11:29 86.55 86.55 86.53 86.53 0.3K
11:30 86.53 86.58 86.53 86.58 0.1K
11:31 86.60 86.60 86.60 86.60 0.0K
11:32 86.55 86.55 86.55 86.55 0.0K
11:33 86.64 86.64 86.61 86.61 0.4K
11:41 86.58 86.58 86.58 86.58 0.3K
11:43 86.67 86.69 86.67 86.69 0.1K
11:44 86.70 86.71 86.70 86.71 0.1K
11:47 86.70 86.70 86.70 86.70 0.0K
11:48 86.73 86.73 86.73 86.73 0.4K
11:52 86.69 86.69 86.69 86.69 0.2K
11:53 86.72 86.72 86.72 86.72 0.1K
11:57 86.76 86.76 86.76 86.76 0.2K
12:02 86.76 86.76 86.76 86.76 0.1K
12:04 86.71 86.71 86.71 86.71 0.0K
12:05 86.80 86.80 86.80 86.80 0.5K
12:06 86.81 86.81 86.81 86.81 0.2K
12:07 86.77 86.77 86.77 86.77 0.0K
12:10 86.90 86.90 86.82 86.84 0.1K
12:11 86.83 86.88 86.83 86.88 0.2K
12:14 86.90 86.90 86.90 86.90 1.0K
12:19 86.86 86.86 86.86 86.86 0.0K
12:20 86.96 86.96 86.96 86.96 0.4K
12:25 86.95 86.95 86.95 86.95 0.2K
12:26 87.08 87.08 87.08 87.08 0.4K
12:27 87.11 87.11 87.11 87.11 0.0K
12:28 87.03 87.03 87.03 87.03 0.0K
12:31 87.11 87.11 87.04 87.04 0.1K
12:32 87.16 87.16 87.16 87.16 0.0K
12:33 87.22 87.22 87.22 87.22 0.1K
12:34 87.16 87.16 87.16 87.16 0.5K
12:35 87.12 87.12 87.12 87.12 0.2K
12:36 87.10 87.10 87.10 87.10 0.0K
12:40 87.20 87.20 87.13 87.13 0.3K
12:44 87.18 87.23 87.18 87.23 0.1K
12:46 87.15 87.16 87.15 87.16 0.4K
12:47 87.21 87.21 87.21 87.21 0.1K
12:48 87.20 87.20 87.20 87.20 0.0K
12:53 87.14 87.14 87.08 87.08 0.2K
12:54 87.08 87.08 87.07 87.07 0.3K
12:55 87.15 87.15 87.07 87.07 1.4K
12:57 87.21 87.21 87.21 87.21 0.2K
12:58 87.15 87.15 87.15 87.15 0.0K
13:01 87.26 87.27 87.26 87.27 0.1K
13:02 87.17 87.26 87.17 87.21 0.8K
13:05 87.27 87.27 87.27 87.27 0.0K
13:07 87.28 87.28 87.28 87.28 0.1K
13:08 87.27 87.27 87.27 87.27 0.1K
13:09 87.33 87.33 87.33 87.33 0.1K
13:11 87.39 87.39 87.39 87.39 0.3K
13:12 87.30 87.30 87.30 87.30 0.3K
13:15 87.24 87.29 87.24 87.29 1.5K
13:16 87.29 87.29 87.29 87.29 0.3K
13:17 87.25 87.25 87.21 87.21 0.8K
13:18 87.19 87.19 87.16 87.16 0.3K
13:20 87.11 87.14 87.11 87.14 0.7K
13:21 87.04 87.04 86.92 86.92 0.7K
13:22 86.94 86.94 86.94 86.94 0.0K
13:23 86.95 86.95 86.95 86.95 0.0K
13:24 86.95 86.95 86.95 86.95 0.1K
13:27 86.98 86.98 86.95 86.95 0.0K
13:28 86.98 86.98 86.91 86.91 0.4K
13:29 86.98 87.00 86.98 87.00 0.2K
13:34 86.94 86.94 86.94 86.94 0.0K
13:37 86.92 86.92 86.92 86.92 0.0K
13:38 87.00 87.02 87.00 87.01 0.1K
13:40 86.92 86.92 86.92 86.92 0.0K
13:41 87.02 87.02 87.02 87.02 0.0K
13:42 86.96 86.96 86.96 86.96 0.2K
13:43 86.92 86.92 86.92 86.92 0.1K
13:47 86.93 86.93 86.93 86.93 0.0K
13:49 86.96 86.96 86.95 86.95 0.2K
13:51 86.98 86.98 86.98 86.98 0.0K
13:53 86.90 86.90 86.83 86.83 0.3K
13:54 86.75 86.75 86.75 86.75 0.1K
13:57 86.97 86.97 86.91 86.97 1.2K
13:58 86.88 86.88 86.81 86.81 0.4K
14:00 86.96 87.00 86.92 87.00 1.1K
14:01 87.03 87.03 87.03 87.03 0.0K
14:02 87.01 87.01 87.01 87.01 0.3K
14:06 87.13 87.16 87.13 87.16 0.1K
14:08 87.11 87.13 87.11 87.13 0.8K
14:10 87.21 87.22 87.21 87.22 0.1K
14:11 87.28 87.28 87.28 87.28 0.0K
14:15 87.30 87.32 87.30 87.32 0.1K
14:16 87.36 87.36 87.34 87.34 0.1K
14:17 87.32 87.32 87.31 87.31 0.3K
14:18 87.37 87.37 87.37 87.37 0.0K
14:19 87.28 87.28 87.28 87.28 0.1K
14:21 87.28 87.28 87.28 87.28 0.1K
14:22 87.22 87.22 87.22 87.22 0.6K
14:24 87.33 87.33 87.33 87.33 0.0K
14:25 87.23 87.23 87.23 87.23 0.1K
14:27 87.29 87.29 87.22 87.25 0.1K
14:28 87.25 87.30 87.25 87.30 0.4K
14:29 87.34 87.40 87.34 87.38 14.5K
14:30 87.33 87.33 87.33 87.33 0.4K
14:31 87.30 87.30 87.26 87.26 0.6K
14:32 87.26 87.30 87.26 87.30 0.2K
14:33 87.37 87.37 87.37 87.37 0.1K
14:34 87.36 87.36 87.36 87.36 0.1K
14:35 87.38 87.38 87.31 87.31 0.0K
14:38 87.38 87.50 87.38 87.50 0.3K
14:39 87.46 87.46 87.38 87.38 0.6K
14:44 87.38 87.38 87.38 87.38 0.1K
14:45 87.41 87.41 87.41 87.41 0.0K
14:46 87.42 87.44 87.42 87.44 0.0K
14:47 87.42 87.42 87.42 87.42 0.2K
14:48 87.38 87.38 87.38 87.38 5.1K
14:49 87.38 87.38 87.37 87.37 0.4K
14:51 87.38 87.38 87.29 87.29 0.5K
14:54 87.35 87.38 87.34 87.34 0.9K
14:55 87.35 87.35 87.35 87.35 0.2K
14:58 87.34 87.59 87.34 87.59 0.4K
14:59 87.44 87.44 87.44 87.44 0.3K
15:01 87.35 87.35 87.35 87.35 0.4K
15:04 87.30 87.30 87.25 87.25 1.1K
15:05 87.15 87.15 87.15 87.15 0.6K
15:06 87.14 87.14 87.14 87.14 2.7K
15:07 86.87 86.87 86.87 86.87 0.3K
15:08 86.87 86.87 86.87 86.87 2.2K
15:09 86.97 86.97 86.97 86.97 0.1K
15:10 86.98 86.98 86.98 86.98 0.1K
15:12 87.02 87.02 87.02 87.02 0.1K
15:15 87.03 87.03 87.03 87.03 0.0K
15:16 87.03 87.03 87.03 87.03 1.2K
15:18 86.98 86.98 86.98 86.98 0.2K
15:20 87.00 87.00 87.00 87.00 0.1K
15:21 87.03 87.03 87.03 87.03 0.0K
15:22 87.00 87.00 87.00 87.00 0.3K
15:23 86.97 86.97 86.97 86.97 0.0K
15:28 86.96 86.96 86.96 86.96 0.2K
15:29 86.99 86.99 86.99 86.99 0.2K
15:30 87.01 87.10 87.01 87.10 0.7K
15:31 87.16 87.16 87.16 87.16 0.3K
15:32 87.17 87.29 87.17 87.29 0.3K
15:33 87.26 87.27 87.26 87.27 0.1K
15:34 87.25 87.25 87.23 87.23 0.2K
15:35 87.15 87.15 87.15 87.15 0.1K
15:37 87.13 87.13 87.13 87.13 0.1K
15:40 87.11 87.11 87.11 87.11 0.2K
15:41 87.12 87.23 87.12 87.23 1.9K
15:42 87.19 87.19 87.19 87.19 0.0K
15:43 87.25 87.27 87.21 87.21 4.7K
15:44 87.25 87.25 87.25 87.25 0.0K
15:45 87.19 87.19 87.14 87.14 0.3K
15:47 87.19 87.20 87.19 87.20 0.1K
15:48 87.19 87.19 87.19 87.19 0.3K
15:49 87.25 87.25 87.25 87.25 0.1K
15:50 87.30 87.30 87.23 87.23 2.5K
15:51 87.36 87.36 87.36 87.36 0.1K
15:52 87.48 87.48 87.46 87.46 0.0K
15:54 87.49 87.49 87.41 87.41 0.2K
15:56 87.46 87.46 87.46 87.46 0.0K
15:57 87.49 87.49 87.36 87.36 1.3K
16:00 87.44 87.44 87.35 87.35 0.5K
16:01 87.32 87.36 87.30 87.36 0.5K
16:04 87.23 87.23 87.23 87.23 0.1K
16:05 87.32 87.38 87.32 87.38 0.3K
16:10 87.30 87.30 87.30 87.30 0.3K
16:12 87.25 87.25 87.25 87.25 0.2K
16:15 87.24 87.24 87.24 87.24 0.0K
16:16 87.34 87.49 87.34 87.47 0.8K
16:18 87.45 87.45 87.45 87.45 0.2K
16:19 87.45 87.45 87.45 87.45 0.0K
16:20 87.48 87.48 87.48 87.48 0.6K
16:22 87.51 87.51 87.45 87.45 0.6K
16:23 87.48 87.48 87.48 87.48 0.0K
16:25 87.48 87.48 87.48 87.48 0.5K
16:26 87.39 87.41 87.39 87.39 1.0K
16:27 87.45 87.45 87.39 87.39 0.4K
16:28 87.39 87.39 87.35 87.35 0.4K
16:29 87.40 87.40 87.40 87.40 0.1K
16:32 87.35 87.35 87.35 87.35 0.6K
16:33 87.33 87.33 87.33 87.33 0.0K
16:34 87.32 87.32 87.32 87.32 0.1K
16:35 87.35 87.35 87.35 87.35 0.0K
16:36 87.38 87.43 87.38 87.43 0.4K
16:38 87.42 87.42 87.41 87.41 0.1K
16:42 87.43 87.43 87.40 87.40 0.3K
16:43 87.35 87.35 87.35 87.35 0.4K
16:44 87.35 87.35 87.35 87.35 0.1K
16:48 87.36 87.36 87.36 87.36 0.1K
16:49 87.39 87.39 87.39 87.39 0.0K
16:50 87.32 87.32 87.32 87.32 0.0K
16:52 87.33 87.39 87.33 87.39 0.2K
16:53 87.36 87.36 87.36 87.36 0.1K
16:54 87.38 87.38 87.38 87.38 0.1K
16:56 87.30 87.30 87.29 87.29 0.6K
16:57 87.33 87.39 87.33 87.39 0.9K
16:58 87.41 87.45 87.41 87.45 0.2K
16:59 87.41 87.41 87.41 87.41 0.2K
17:00 87.37 87.37 87.37 87.37 0.2K
17:01 87.42 87.42 87.42 87.42 0.1K
17:03 87.44 87.44 87.44 87.44 0.0K
17:05 87.36 87.38 87.36 87.38 0.3K
17:06 87.43 87.43 87.43 87.43 0.3K
17:07 87.45 87.48 87.45 87.48 0.8K
17:08 87.53 87.53 87.53 87.53 0.3K
17:09 87.50 87.50 87.49 87.49 0.3K
17:10 87.49 87.56 87.49 87.56 3.9K
17:11 87.57 87.60 87.57 87.60 0.1K
17:12 87.58 87.66 87.58 87.66 1.0K
17:13 87.66 87.68 87.66 87.68 0.1K
17:14 87.72 87.80 87.72 87.80 2.5K
17:15 87.78 87.78 87.71 87.71 0.6K
17:16 87.69 87.69 87.69 87.69 0.3K
17:18 87.88 88.00 87.88 88.00 1.9K
17:19 88.00 88.04 88.00 88.04 2.0K
17:20 88.05 88.06 88.05 88.06 1.8K
17:21 88.04 88.11 88.04 88.11 0.8K
17:22 88.07 88.07 88.07 88.07 0.1K
17:23 88.05 88.05 88.05 88.05 0.2K
17:24 88.11 88.17 87.90 87.90 0.8K
17:30 88.05 88.05 88.05 88.05 172.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음