Embracer Group AB (EMBRACb)

EMBRACb
🏛️ 스웨덴 →
104.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 100.96 101.02 100.96 101.02 4.9K
09:01 100.82 100.82 100.46 100.64 3.6K
09:02 100.70 100.70 100.70 100.70 6.6K
09:03 100.80 100.80 100.80 100.80 0.1K
09:04 101.00 101.00 100.80 100.80 1.8K
09:05 100.96 100.96 100.96 100.96 0.0K
09:06 101.00 101.08 101.00 101.08 1.3K
09:08 101.18 101.30 101.18 101.30 0.9K
09:09 101.28 101.28 101.02 101.22 1.7K
09:10 101.08 101.26 101.08 101.26 2.1K
09:13 101.26 101.26 101.24 101.24 6.4K
09:15 101.18 101.18 101.18 101.18 0.4K
09:16 101.30 101.30 101.30 101.30 0.0K
09:18 101.40 101.40 101.34 101.34 3.6K
09:21 101.34 101.34 101.28 101.28 1.8K
09:22 101.34 101.34 101.34 101.34 0.1K
09:23 101.40 101.52 101.40 101.52 1.7K
09:25 101.68 101.82 101.68 101.76 1.7K
09:26 101.84 101.86 101.76 101.76 7.1K
09:27 101.80 101.82 101.76 101.82 3.5K
09:28 101.90 101.94 101.86 101.86 0.5K
09:29 101.86 101.86 101.60 101.60 4.6K
09:30 101.62 101.72 101.52 101.72 0.2K
09:31 101.80 101.80 101.72 101.72 0.1K
09:32 101.72 101.72 101.70 101.70 0.6K
09:33 101.68 101.68 101.66 101.66 0.2K
09:35 101.74 101.82 101.74 101.82 0.2K
09:36 101.90 102.00 101.90 102.00 2.1K
09:37 101.98 101.98 101.80 101.80 1.2K
09:38 101.88 101.88 101.88 101.88 0.1K
09:39 101.82 101.88 101.82 101.82 1.0K
09:40 101.90 101.90 101.90 101.90 0.6K
09:41 102.20 102.30 102.18 102.18 6.2K
09:42 102.14 102.26 102.14 102.24 1.1K
09:43 102.22 102.22 102.22 102.22 0.6K
09:44 102.20 102.26 102.14 102.14 1.1K
09:45 102.08 102.10 102.00 102.00 2.5K
09:46 102.02 102.02 102.02 102.02 0.2K
09:47 102.06 102.12 102.00 102.00 1.5K
09:48 102.12 102.12 102.12 102.12 0.1K
09:50 102.00 102.00 102.00 102.00 0.6K
09:51 101.94 102.14 101.94 102.14 0.4K
09:52 102.08 102.08 101.90 101.90 1.6K
09:53 101.98 101.98 101.94 101.94 1.8K
09:54 102.00 102.00 102.00 102.00 0.1K
09:55 102.02 102.04 102.02 102.04 0.0K
09:56 102.00 102.00 101.90 101.90 1.2K
09:57 101.86 102.06 101.86 102.06 1.1K
09:58 102.00 102.00 102.00 102.00 2.1K
09:59 102.00 102.08 102.00 102.08 0.2K
10:00 102.10 102.20 102.04 102.20 3.4K
10:02 102.20 102.20 102.04 102.04 1.4K
10:03 102.14 102.14 102.14 102.14 0.3K
10:05 102.12 102.20 102.12 102.20 0.7K
10:06 102.18 102.18 102.16 102.16 0.1K
10:07 102.24 102.24 102.24 102.24 0.1K
10:09 102.20 102.20 102.20 102.20 0.2K
10:10 102.24 102.24 102.24 102.24 0.7K
10:12 102.26 102.26 102.26 102.26 0.9K
10:13 102.28 102.28 102.28 102.28 0.1K
10:14 102.30 102.30 102.18 102.18 5.6K
10:15 102.30 102.32 102.30 102.32 0.9K
10:16 102.30 102.46 102.30 102.46 0.5K
10:17 102.34 102.34 102.22 102.22 1.9K
10:18 102.14 102.14 102.14 102.14 1.9K
10:19 102.10 102.10 102.04 102.04 0.5K
10:20 102.10 102.16 102.10 102.16 0.7K
10:21 102.16 102.16 102.10 102.10 0.2K
10:22 102.22 102.22 102.12 102.12 1.1K
10:24 102.06 102.06 102.06 102.06 0.6K
10:25 102.06 102.06 102.06 102.06 0.4K
10:26 102.06 102.14 102.02 102.14 10.1K
10:27 102.06 102.06 102.06 102.06 0.6K
10:28 102.40 102.40 102.28 102.28 15.8K
10:29 102.24 102.24 102.12 102.12 1.6K
10:30 101.98 101.98 101.88 101.88 1.1K
10:31 101.72 101.78 101.70 101.78 0.5K
10:33 101.82 101.82 101.82 101.82 0.1K
10:34 101.72 101.72 101.72 101.72 0.0K
10:35 101.82 101.82 101.82 101.82 0.6K
10:37 101.82 101.82 101.76 101.76 0.5K
10:38 101.82 101.88 101.82 101.88 0.1K
10:39 101.88 101.88 101.88 101.88 0.2K
10:41 102.04 102.04 102.02 102.02 1.3K
10:42 102.08 102.08 101.98 101.98 0.2K
10:45 102.18 102.26 102.18 102.26 5.5K
10:47 102.42 102.46 102.42 102.46 1.9K
10:48 102.38 102.38 102.38 102.38 0.0K
10:49 102.50 102.66 102.50 102.66 3.0K
10:50 102.70 102.84 102.70 102.84 0.0K
10:51 102.74 102.74 102.60 102.60 3.2K
10:52 102.70 102.70 102.68 102.68 0.1K
10:53 102.56 102.56 102.56 102.56 0.3K
10:58 102.58 102.80 102.58 102.64 3.4K
10:59 102.66 102.66 102.66 102.66 1.1K
11:01 102.78 102.78 102.78 102.78 0.0K
11:02 102.78 102.82 102.78 102.82 0.9K
11:04 102.78 102.78 102.74 102.74 0.6K
11:06 102.88 102.88 102.80 102.80 0.4K
11:08 102.80 102.80 102.80 102.80 0.3K
11:09 102.86 102.86 102.86 102.86 1.1K
11:10 102.82 102.82 102.80 102.80 21.3K
11:11 103.32 103.38 103.24 103.24 28.8K
11:13 103.36 103.36 103.18 103.22 1.0K
11:14 103.34 103.46 103.32 103.46 1.2K
11:15 103.50 103.50 103.44 103.44 0.9K
11:16 103.48 103.48 103.40 103.40 0.2K
11:17 103.40 103.40 103.40 103.40 0.1K
11:18 103.32 103.40 103.26 103.26 2.0K
11:21 103.28 103.40 103.28 103.40 0.1K
11:22 103.40 103.60 103.40 103.40 13.8K
11:26 103.42 103.42 103.42 103.42 3.1K
11:27 103.44 103.50 103.44 103.50 0.3K
11:29 103.50 103.50 103.42 103.42 0.4K
11:30 103.42 103.42 103.42 103.42 0.6K
11:31 103.44 103.44 103.40 103.40 1.4K
11:32 103.42 103.42 103.42 103.42 1.1K
11:35 103.34 103.40 103.34 103.40 1.2K
11:36 103.34 103.42 103.32 103.42 1.1K
11:37 103.44 103.50 103.44 103.50 2.4K
11:38 103.58 103.58 103.50 103.50 0.2K
11:39 103.58 103.60 103.58 103.60 0.8K
11:40 103.68 103.70 103.68 103.70 0.3K
11:41 103.68 103.70 103.68 103.70 1.7K
11:42 103.70 103.80 103.70 103.80 2.0K
11:43 103.74 103.74 103.66 103.66 1.2K
11:44 103.62 103.62 103.60 103.60 0.7K
11:45 103.74 103.78 103.70 103.78 0.5K
11:46 103.78 103.78 103.68 103.68 0.4K
11:47 103.68 103.78 103.68 103.68 0.8K
11:48 103.60 103.74 103.60 103.74 0.1K
11:49 103.62 103.62 103.60 103.60 1.5K
11:51 103.58 103.76 103.58 103.76 2.2K
11:52 103.64 103.64 103.64 103.64 0.1K
11:53 103.64 103.64 103.64 103.64 60.1K
11:54 103.84 103.84 103.84 103.84 0.2K
11:55 103.76 103.76 103.68 103.68 0.9K
11:56 103.78 103.78 103.78 103.78 1.0K
11:57 103.78 103.78 103.78 103.78 4.2K
11:58 103.78 103.78 103.78 103.78 2.3K
11:59 103.86 103.90 103.78 103.90 0.8K
12:00 103.86 103.86 103.82 103.82 1.7K
12:01 103.78 103.78 103.78 103.78 0.6K
12:02 103.72 103.72 103.72 103.72 0.0K
12:03 103.70 103.84 103.70 103.84 2.2K
12:04 103.88 103.88 103.76 103.76 0.4K
12:05 103.80 103.80 103.80 103.80 0.5K
12:06 103.66 103.66 103.62 103.62 0.7K
12:07 103.52 103.52 103.46 103.46 0.6K
12:08 103.34 103.34 103.28 103.28 0.1K
12:10 103.30 103.30 103.28 103.28 0.5K
12:11 103.24 103.24 103.06 103.06 3.4K
12:12 103.12 103.12 103.00 103.00 0.6K
12:13 102.96 103.06 102.96 103.06 6.1K
12:14 102.96 103.08 102.96 103.04 1.4K
12:15 102.98 102.98 102.98 102.98 0.5K
12:17 103.02 103.08 103.02 103.08 0.8K
12:18 103.10 103.10 103.10 103.10 0.3K
12:19 103.24 103.24 103.24 103.24 0.5K
12:21 103.28 103.38 103.28 103.38 0.5K
12:22 103.44 103.50 103.44 103.50 4.3K
12:23 103.50 103.50 103.50 103.50 1.2K
12:25 103.80 103.80 103.68 103.68 3.7K
12:26 103.56 103.56 103.56 103.56 0.1K
12:27 103.72 103.72 103.72 103.72 0.0K
12:28 103.50 103.50 103.50 103.50 1.5K
12:29 103.48 103.48 103.48 103.48 0.2K
12:30 103.46 103.46 103.44 103.44 0.5K
12:31 103.48 103.48 103.38 103.38 1.9K
12:33 103.38 103.38 103.34 103.34 1.5K
12:34 103.30 103.30 103.24 103.24 0.7K
12:35 103.22 103.32 103.22 103.32 0.6K
12:36 103.32 103.32 103.32 103.32 0.2K
12:37 103.22 103.22 103.22 103.22 0.0K
12:38 103.22 103.22 103.22 103.22 0.4K
12:40 103.20 103.20 103.08 103.08 1.7K
12:41 103.08 103.08 103.08 103.08 0.0K
12:42 103.08 103.08 103.08 103.08 0.3K
12:45 103.04 103.04 103.04 103.04 0.0K
12:46 102.92 102.92 102.92 102.92 15.0K
12:47 103.16 103.28 103.00 103.28 11.0K
12:48 103.26 103.26 103.26 103.26 0.2K
12:49 103.20 103.20 103.20 103.20 0.0K
12:50 103.26 103.26 103.26 103.26 0.2K
12:51 103.24 103.24 103.24 103.24 0.4K
12:52 103.22 103.22 103.22 103.22 0.5K
12:55 103.26 103.26 103.26 103.26 0.6K
12:57 103.38 103.40 103.38 103.40 0.7K
12:58 103.30 103.40 103.30 103.40 2.4K
12:59 103.34 103.34 103.34 103.34 13.3K
13:00 103.44 103.44 103.40 103.44 1.1K
13:01 103.36 103.36 103.34 103.34 0.3K
13:02 103.34 103.34 103.34 103.34 0.6K
13:03 103.28 103.28 103.28 103.28 0.6K
13:05 103.26 103.26 103.26 103.26 0.6K
13:06 103.36 103.36 103.36 103.36 1.6K
13:07 103.36 103.36 103.36 103.36 0.0K
13:08 103.40 103.40 103.40 103.40 0.0K
13:09 103.24 103.24 103.24 103.24 1.9K
13:10 103.32 103.32 103.32 103.32 1.8K
13:12 103.24 103.24 103.24 103.24 0.6K
13:13 103.36 103.42 103.36 103.42 0.9K
13:14 103.56 103.56 103.56 103.56 3.2K
13:15 103.60 103.70 103.60 103.70 0.2K
13:16 103.76 103.78 103.76 103.78 1.0K
13:17 103.72 103.72 103.72 103.72 0.5K
13:19 103.80 103.80 103.80 103.80 0.2K
13:20 103.80 103.80 103.80 103.80 0.5K
13:21 103.74 103.74 103.74 103.74 0.1K
13:22 103.74 103.74 103.74 103.74 0.0K
13:23 103.78 103.78 103.74 103.74 0.1K
13:24 103.80 103.80 103.80 103.80 0.0K
13:25 103.74 103.74 103.74 103.74 0.0K
13:26 103.82 103.84 103.60 103.60 6.7K
13:27 103.48 103.48 103.48 103.48 0.1K
13:28 103.50 103.50 103.50 103.50 0.5K
13:30 103.56 103.56 103.56 103.56 0.2K
13:33 103.52 103.54 103.52 103.54 2.0K
13:34 103.52 103.52 103.52 103.52 0.0K
13:35 103.52 103.52 103.52 103.52 0.5K
13:37 103.52 103.52 103.52 103.52 0.0K
13:38 103.52 103.52 103.52 103.52 0.0K
13:40 103.52 103.52 103.52 103.52 2.9K
13:41 103.58 103.58 103.58 103.58 0.2K
13:42 103.60 103.62 103.60 103.62 0.4K
13:43 103.58 103.58 103.58 103.58 1.6K
13:45 103.58 103.60 103.58 103.60 0.7K
13:46 103.56 103.56 103.56 103.56 1.8K
13:48 103.64 103.66 103.64 103.66 3.5K
13:49 103.62 103.62 103.62 103.62 1.0K
13:50 103.64 103.64 103.54 103.54 0.2K
13:51 103.60 103.60 103.60 103.60 0.2K
13:52 103.58 103.58 103.58 103.58 0.6K
13:53 103.56 103.56 103.54 103.54 1.5K
13:54 103.56 103.60 103.52 103.52 0.3K
13:55 103.48 103.48 103.46 103.46 0.8K
13:56 103.46 103.46 103.46 103.46 0.5K
13:57 103.46 103.54 103.46 103.54 0.7K
13:58 103.54 103.54 103.54 103.54 0.1K
13:59 103.62 103.62 103.62 103.62 0.0K
14:00 103.62 103.62 103.58 103.58 1.4K
14:01 103.62 103.62 103.60 103.60 1.1K
14:02 103.52 103.52 103.40 103.40 13.1K
14:04 103.54 103.54 103.52 103.52 0.7K
14:05 103.56 103.56 103.52 103.52 0.1K
14:07 103.52 103.52 103.52 103.52 0.5K
14:08 103.50 103.50 103.44 103.44 0.6K
14:12 103.46 103.46 103.40 103.40 0.4K
14:13 103.40 103.44 103.40 103.44 0.9K
14:15 103.48 103.48 103.36 103.36 1.3K
14:17 103.24 103.24 103.24 103.24 0.0K
14:18 103.22 103.22 103.16 103.16 5.0K
14:19 103.18 103.18 103.14 103.16 0.5K
14:20 103.20 103.26 103.20 103.26 0.5K
14:22 103.24 103.30 103.24 103.30 5.3K
14:23 103.30 103.30 103.26 103.26 1.5K
14:24 103.22 103.22 103.22 103.22 0.7K
14:25 103.20 103.20 103.20 103.20 0.4K
14:26 103.22 103.22 103.20 103.20 0.5K
14:27 103.20 103.20 103.20 103.20 0.0K
14:28 103.20 103.20 103.20 103.20 0.0K
14:29 103.20 103.20 103.20 103.20 1.1K
14:30 103.12 103.14 103.12 103.14 1.2K
14:32 103.12 103.12 103.12 103.12 0.2K
14:33 103.12 103.12 103.12 103.12 0.1K
14:34 103.20 103.20 103.20 103.20 0.2K
14:35 103.20 103.20 103.20 103.20 0.1K
14:37 103.22 103.22 103.22 103.22 0.6K
14:38 103.18 103.18 103.18 103.18 0.0K
14:40 103.20 103.20 103.16 103.16 0.7K
14:43 103.20 103.20 103.20 103.20 0.2K
14:44 103.24 103.24 103.24 103.24 0.2K
14:49 103.24 103.24 103.22 103.24 8.4K
14:52 103.28 103.28 103.28 103.28 0.3K
14:53 103.30 103.30 103.30 103.30 2.3K
14:54 103.36 103.36 103.36 103.36 0.0K
14:55 103.32 103.32 103.32 103.32 0.6K
14:56 103.40 103.40 103.40 103.40 1.1K
14:58 103.40 103.40 103.38 103.38 4.9K
15:00 103.38 103.38 103.38 103.38 0.1K
15:01 103.36 103.36 103.30 103.30 1.7K
15:02 103.26 103.26 103.26 103.26 0.0K
15:03 103.30 103.30 103.30 103.30 0.7K
15:05 103.28 103.28 103.28 103.28 0.2K
15:06 103.28 103.28 103.14 103.14 4.1K
15:07 103.12 103.22 103.12 103.22 1.1K
15:08 103.22 103.22 103.22 103.22 93.6K
15:11 103.24 103.24 103.24 103.24 0.0K
15:12 103.26 103.26 103.26 103.26 0.1K
15:13 103.28 103.28 103.28 103.28 0.1K
15:15 103.26 103.26 103.24 103.24 0.7K
15:16 103.26 103.26 103.26 103.26 0.1K
15:17 103.26 103.26 103.16 103.16 2.6K
15:18 103.14 103.20 103.14 103.20 0.7K
15:19 103.18 103.18 103.16 103.16 1.4K
15:20 103.14 103.14 103.10 103.10 1.1K
15:23 103.02 103.02 102.94 102.94 4.4K
15:24 102.94 102.98 102.92 102.98 1.0K
15:25 102.90 102.90 102.84 102.84 1.1K
15:26 102.88 102.88 102.88 102.88 1.0K
15:27 102.88 102.88 102.84 102.84 91.7K
15:29 102.72 102.72 102.72 102.72 0.7K
15:30 102.68 102.68 102.68 102.68 0.2K
15:31 102.68 102.68 102.68 102.68 0.1K
15:32 102.74 102.74 102.68 102.68 6.5K
15:33 102.68 102.68 102.66 102.66 1.3K
15:34 102.68 102.68 102.66 102.66 3.3K
15:35 102.74 102.74 102.74 102.74 0.1K
15:36 102.66 102.68 102.66 102.68 1.7K
15:38 102.60 102.70 102.20 102.20 7.5K
15:39 102.30 102.40 102.30 102.30 14.0K
15:40 102.12 102.12 102.12 102.12 13.1K
15:41 102.26 102.36 102.26 102.34 8.1K
15:42 102.36 102.36 102.32 102.32 0.2K
15:43 102.38 102.38 102.38 102.38 0.4K
15:44 102.46 102.46 102.46 102.46 0.0K
15:45 102.40 102.40 102.38 102.38 1.7K
15:46 102.34 102.34 102.34 102.34 0.4K
15:47 102.30 102.32 102.26 102.32 0.8K
15:48 102.38 102.38 102.36 102.36 0.2K
15:49 102.34 102.34 102.26 102.26 2.8K
15:50 102.28 102.30 102.28 102.30 1.1K
15:51 102.30 102.30 102.30 102.30 4.9K
15:52 102.30 102.30 102.30 102.30 0.2K
15:53 102.24 102.24 102.10 102.10 2.5K
15:54 102.12 102.12 102.12 102.12 0.1K
15:55 102.04 102.24 102.04 102.24 5.8K
15:56 102.24 102.24 102.10 102.10 2.1K
15:57 102.14 102.20 101.96 102.02 6.4K
15:59 102.12 102.12 102.12 102.12 3.1K
16:00 102.08 102.08 102.02 102.02 0.7K
16:01 102.00 102.00 101.92 101.92 1.5K
16:02 101.90 101.90 101.90 101.90 0.8K
16:03 101.96 101.96 101.90 101.90 0.6K
16:04 101.78 101.78 101.78 101.78 0.5K
16:05 101.90 101.90 101.78 101.78 1.0K
16:07 101.76 101.76 101.76 101.76 0.5K
16:08 101.74 101.74 101.70 101.70 1.9K
16:09 101.72 101.82 101.72 101.82 5.5K
16:10 101.84 101.84 101.78 101.78 0.7K
16:11 101.76 101.78 101.74 101.74 1.3K
16:12 101.76 101.76 101.74 101.74 5.8K
16:13 101.72 101.72 101.68 101.68 2.3K
16:14 101.66 101.68 101.54 101.58 5.7K
16:18 101.40 101.48 101.40 101.40 13.0K
16:19 101.40 101.40 101.28 101.28 2.2K
16:20 101.34 101.36 101.28 101.36 2.4K
16:21 101.30 101.30 101.10 101.10 26.1K
16:22 101.34 101.62 101.34 101.62 1.5K
16:23 101.68 101.68 101.68 101.68 0.1K
16:24 101.70 101.70 101.70 101.70 0.5K
16:25 101.70 101.80 101.70 101.80 1.1K
16:26 101.80 101.80 101.72 101.72 1.6K
16:27 101.76 101.80 101.68 101.68 1.4K
16:28 101.68 101.70 101.68 101.68 1.9K
16:29 101.74 101.74 101.74 101.74 0.2K
16:30 101.70 101.74 101.68 101.74 1.2K
16:32 101.74 101.76 101.74 101.76 1.5K
16:33 101.76 101.76 101.72 101.72 1.1K
16:34 101.70 101.70 101.62 101.62 1.5K
16:36 101.62 101.68 101.54 101.54 11.9K
16:37 101.58 101.64 101.58 101.64 6.1K
16:38 101.68 101.80 101.68 101.80 3.0K
16:40 101.80 101.80 101.80 101.80 0.5K
16:41 101.78 101.78 101.78 101.78 3.9K
16:42 101.78 101.78 101.74 101.74 1.3K
16:43 101.76 101.78 101.76 101.78 0.7K
16:45 101.80 101.80 101.80 101.80 2.2K
16:46 101.82 101.82 101.76 101.76 0.2K
16:48 101.76 101.80 101.76 101.80 0.0K
16:50 101.84 101.84 101.74 101.74 1.5K
16:51 101.72 101.72 101.70 101.70 0.4K
16:53 101.70 101.76 101.70 101.76 0.3K
16:54 101.80 101.80 101.80 101.80 0.2K
16:55 101.78 101.78 101.76 101.76 3.2K
16:56 101.68 101.68 101.66 101.66 5.0K
16:57 101.66 101.66 101.66 101.66 1.0K
16:58 101.64 101.64 101.62 101.62 0.9K
16:59 101.60 101.60 101.60 101.60 0.0K
17:00 101.62 101.62 101.62 101.62 0.1K
17:01 101.62 101.62 101.60 101.60 7.1K
17:02 101.68 101.68 101.68 101.68 0.2K
17:03 101.72 101.72 101.72 101.72 0.1K
17:04 101.64 101.64 101.64 101.64 1.3K
17:06 101.62 101.64 101.62 101.64 1.0K
17:07 101.62 101.62 101.62 101.62 0.2K
17:08 101.64 101.64 101.60 101.60 0.6K
17:09 101.62 101.62 101.62 101.62 0.4K
17:11 101.62 101.62 101.62 101.62 0.3K
17:12 101.62 101.62 101.60 101.60 0.6K
17:13 101.64 101.64 101.64 101.64 0.6K
17:14 101.64 101.64 101.64 101.64 0.1K
17:15 101.64 101.64 101.62 101.62 2.2K
17:16 101.62 101.62 101.62 101.62 0.1K
17:17 101.60 101.60 101.58 101.58 1.7K
17:18 101.56 101.56 101.56 101.56 0.1K
17:19 101.56 101.56 101.54 101.54 1.0K
17:20 101.58 101.58 101.58 101.58 0.3K
17:21 101.60 101.60 101.60 101.60 1.7K
17:22 101.64 101.74 101.64 101.74 2.3K
17:23 101.78 101.78 101.78 101.78 0.1K
17:24 101.82 101.96 101.82 101.88 0.9K
17:30 100.96 100.96 100.96 100.96 305.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음