Gambling.com Group Ltd (GAMB)

GAMB
🏛️ 미국 →
8.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.75 8.90 8.72 8.90 524.8K
09:31 8.93 9.08 8.93 9.01 36.7K
09:32 9.07 9.18 9.01 9.12 54.4K
09:33 9.07 9.07 8.91 8.92 28.3K
09:34 8.92 8.94 8.75 8.80 30.2K
09:35 8.79 8.80 8.72 8.76 40.9K
09:36 8.77 8.77 8.74 8.75 37.1K
09:37 8.78 8.83 8.76 8.76 42.2K
09:38 8.79 8.82 8.72 8.76 23.5K
09:39 8.75 8.79 8.69 8.69 35.3K
09:40 8.72 8.75 8.70 8.71 64.4K
09:41 8.75 8.81 8.75 8.77 79.7K
09:42 8.77 8.77 8.72 8.75 16.0K
09:43 8.77 8.78 8.69 8.69 26.7K
09:44 8.72 8.72 8.65 8.72 24.1K
09:45 8.70 8.73 8.66 8.73 17.4K
09:46 8.72 8.83 8.72 8.83 29.9K
09:47 8.82 8.92 8.75 8.92 15.8K
09:48 8.91 8.94 8.89 8.92 19.0K
09:49 8.91 8.91 8.83 8.85 46.3K
09:50 8.82 8.93 8.82 8.93 4.1K
09:51 8.88 8.92 8.85 8.85 7.8K
09:52 8.85 8.93 8.82 8.87 18.7K
09:53 8.89 8.92 8.79 8.81 17.9K
09:54 8.81 8.86 8.80 8.84 25.3K
09:55 8.86 8.86 8.84 8.85 4.9K
09:56 8.82 8.86 8.82 8.85 13.7K
09:57 8.86 8.86 8.80 8.83 10.0K
09:58 8.83 8.84 8.80 8.80 9.7K
09:59 8.80 8.80 8.76 8.76 17.2K
10:00 8.75 8.76 8.75 8.75 14.3K
10:01 8.75 8.75 8.73 8.75 22.1K
10:02 8.78 8.78 8.78 8.78 4.7K
10:03 8.78 8.78 8.71 8.71 22.3K
10:04 8.71 8.71 8.64 8.64 20.0K
10:05 8.64 8.64 8.56 8.59 31.1K
10:06 8.60 8.60 8.58 8.59 10.3K
10:07 8.62 8.64 8.59 8.64 10.4K
10:08 8.63 8.64 8.61 8.61 13.3K
10:09 8.61 8.63 8.59 8.59 7.4K
10:10 8.60 8.63 8.60 8.62 15.3K
10:11 8.64 8.65 8.60 8.60 8.8K
10:12 8.59 8.64 8.58 8.58 11.3K
10:13 8.61 8.62 8.59 8.60 3.4K
10:14 8.61 8.61 8.58 8.59 13.8K
10:15 8.60 8.60 8.57 8.58 6.5K
10:16 8.59 8.59 8.51 8.55 188.6K
10:17 8.53 8.75 8.51 8.74 131.7K
10:18 8.63 8.63 8.57 8.61 22.7K
10:19 8.61 8.67 8.58 8.66 12.9K
10:20 8.60 8.60 8.59 8.60 8.6K
10:21 8.61 8.63 8.61 8.61 4.3K
10:22 8.61 8.68 8.60 8.64 8.7K
10:23 8.64 8.68 8.60 8.64 23.9K
10:24 8.64 8.66 8.64 8.67 4.7K
10:25 8.65 8.68 8.65 8.68 11.5K
10:26 8.67 8.67 8.66 8.65 22.2K
10:27 8.61 8.73 8.60 8.73 70.0K
10:28 8.73 8.79 8.69 8.69 31.7K
10:29 8.69 8.70 8.66 8.70 13.8K
10:30 8.74 8.76 8.71 8.75 2.7K
10:31 8.73 8.73 8.72 8.73 3.7K
10:32 8.73 8.74 8.71 8.73 5.4K
10:33 8.73 8.73 8.71 8.71 9.4K
10:34 8.73 8.76 8.73 8.75 6.1K
10:35 8.72 8.75 8.70 8.72 15.9K
10:36 8.72 8.75 8.72 8.75 30.0K
10:37 8.79 8.79 8.76 8.79 4.4K
10:38 8.79 8.88 8.79 8.87 21.1K
10:39 8.88 8.90 8.83 8.84 11.6K
10:40 8.84 8.87 8.84 8.84 3.5K
10:41 8.88 8.88 8.83 8.83 3.3K
10:42 8.84 8.88 8.84 8.87 2.9K
10:43 8.85 8.89 8.85 8.87 4.2K
10:44 8.89 8.89 8.85 8.85 4.0K
10:45 8.85 8.86 8.83 8.83 4.1K
10:46 8.83 8.90 8.83 8.85 29.9K
10:47 8.90 8.90 8.85 8.85 9.3K
10:48 8.78 8.81 8.78 8.80 2.4K
10:49 8.82 8.82 8.79 8.80 4.2K
10:50 8.79 8.79 8.77 8.78 5.6K
10:51 8.81 8.81 8.81 8.81 2.4K
10:52 8.80 8.82 8.78 8.80 3.3K
10:53 8.80 8.80 8.80 8.80 3.1K
10:54 8.78 8.78 8.78 8.78 0.6K
10:55 8.80 8.80 8.75 8.75 4.7K
10:56 8.73 8.73 8.69 8.72 15.3K
10:57 8.71 8.73 8.71 8.72 5.6K
10:58 8.72 8.73 8.70 8.71 4.9K
10:59 8.71 8.71 8.64 8.65 10.5K
11:00 8.65 8.65 8.65 8.65 4.1K
11:01 8.65 8.65 8.64 8.64 6.3K
11:02 8.64 8.65 8.64 8.65 3.3K
11:03 8.65 8.65 8.64 8.65 3.9K
11:04 8.65 8.65 8.64 8.64 17.1K
11:05 8.65 8.65 8.61 8.63 114.5K
11:06 8.63 8.63 8.62 8.62 5.1K
11:07 8.62 8.62 8.61 8.61 2.7K
11:08 8.61 8.61 8.60 8.61 6.3K
11:09 8.61 8.61 8.58 8.60 18.5K
11:10 8.59 8.61 8.58 8.61 4.6K
11:11 8.60 8.65 8.60 8.63 34.7K
11:12 8.61 8.64 8.61 8.64 5.5K
11:13 8.62 8.65 8.62 8.65 5.0K
11:14 8.65 8.67 8.63 8.67 12.4K
11:15 8.65 8.67 8.65 8.67 11.1K
11:16 8.67 8.67 8.65 8.67 5.4K
11:17 8.67 8.73 8.67 8.72 19.4K
11:18 8.72 8.72 8.71 8.71 3.1K
11:19 8.70 8.71 8.70 8.70 2.4K
11:20 8.69 8.70 8.67 8.67 5.2K
11:22 8.59 8.63 8.58 8.63 21.9K
11:23 8.63 8.64 8.63 8.64 2.3K
11:24 8.63 8.63 8.61 8.62 8.9K
11:25 8.63 8.64 8.63 8.64 4.8K
11:26 8.64 8.64 8.63 8.63 5.7K
11:27 8.62 8.62 8.62 8.62 0.9K
11:28 8.61 8.62 8.61 8.62 7.4K
11:29 8.62 8.62 8.58 8.62 21.3K
11:30 8.63 8.64 8.62 8.64 6.0K
11:31 8.63 8.64 8.63 8.64 14.4K
11:32 8.61 8.61 8.61 8.61 0.9K
11:33 8.60 8.61 8.59 8.59 11.7K
11:34 8.59 8.59 8.59 8.59 2.4K
11:35 8.60 8.62 8.59 8.62 21.9K
11:36 8.61 8.61 8.59 8.59 3.6K
11:37 8.59 8.60 8.59 8.59 3.7K
11:38 8.59 8.60 8.59 8.59 11.5K
11:39 8.59 8.60 8.59 8.60 9.8K
11:40 8.59 8.59 8.59 8.59 3.4K
11:41 8.58 8.60 8.58 8.59 4.2K
11:42 8.60 8.60 8.59 8.60 6.9K
11:43 8.59 8.67 8.59 8.65 35.0K
11:44 8.66 8.67 8.63 8.67 14.7K
11:45 8.64 8.65 8.64 8.65 3.1K
11:46 8.64 8.66 8.64 8.66 4.8K
11:47 8.64 8.67 8.64 8.67 5.7K
11:48 8.66 8.68 8.66 8.68 3.3K
11:49 8.69 8.69 8.68 8.68 1.6K
11:50 8.68 8.74 8.68 8.74 21.0K
11:51 8.74 8.75 8.72 8.75 4.3K
11:52 8.73 8.74 8.73 8.73 2.7K
11:53 8.73 8.73 8.71 8.71 8.3K
11:54 8.72 8.72 8.70 8.70 3.8K
11:55 8.69 8.69 8.67 8.68 3.8K
11:56 8.67 8.72 8.66 8.71 19.0K
11:57 8.70 8.70 8.69 8.69 7.4K
11:58 8.69 8.69 8.63 8.64 14.9K
11:59 8.64 8.64 8.61 8.62 16.4K
12:00 8.63 8.63 8.63 8.63 2.7K
12:01 8.63 8.64 8.62 8.63 4.2K
12:02 8.61 8.61 8.61 8.61 6.4K
12:03 8.62 8.62 8.60 8.61 12.1K
12:04 8.61 8.62 8.61 8.61 7.9K
12:05 8.60 8.61 8.60 8.61 0.4K
12:06 8.60 8.62 8.60 8.62 10.3K
12:07 8.64 8.64 8.63 8.63 5.7K
12:08 8.63 8.63 8.63 8.63 2.7K
12:09 8.63 8.64 8.62 8.64 4.9K
12:10 8.65 8.65 8.65 8.65 0.4K
12:11 8.65 8.65 8.64 8.64 2.0K
12:12 8.65 8.66 8.64 8.66 3.9K
12:13 8.65 8.66 8.65 8.66 3.6K
12:14 8.66 8.66 8.66 8.66 1.0K
12:15 8.66 8.66 8.66 8.65 13.7K
12:16 8.65 8.65 8.65 8.65 0.9K
12:17 8.65 8.65 8.64 8.64 3.1K
12:18 8.62 8.64 8.62 8.64 4.5K
12:19 8.63 8.64 8.63 8.64 4.8K
12:20 8.64 8.64 8.62 8.62 1.2K
12:21 8.64 8.64 8.63 8.64 1.7K
12:22 8.63 8.63 8.62 8.62 4.7K
12:23 8.62 8.66 8.61 8.65 7.4K
12:24 8.65 8.65 8.65 8.65 0.8K
12:25 8.66 8.66 8.66 8.66 13.4K
12:26 8.65 8.66 8.65 8.65 3.1K
12:27 8.66 8.66 8.64 8.65 1.8K
12:28 8.65 8.65 8.65 8.65 2.3K
12:29 8.66 8.68 8.66 8.68 4.0K
12:30 8.67 8.69 8.67 8.69 4.7K
12:31 8.70 8.70 8.70 8.70 3.2K
12:32 8.72 8.73 8.70 8.70 5.6K
12:33 8.69 8.71 8.69 8.71 10.8K
12:34 8.72 8.72 8.72 8.72 2.4K
12:36 8.72 8.72 8.72 8.72 0.4K
12:37 8.73 8.74 8.73 8.73 3.8K
12:38 8.73 8.73 8.73 8.73 5.7K
12:39 8.72 8.73 8.72 8.73 5.3K
12:40 8.72 8.72 8.71 8.71 7.3K
12:41 8.71 8.72 8.70 8.71 2.4K
12:42 8.71 8.71 8.71 8.71 1.1K
12:43 8.69 8.71 8.69 8.71 1.0K
12:44 8.70 8.72 8.70 8.72 4.6K
12:45 8.71 8.72 8.71 8.71 0.9K
12:46 8.71 8.71 8.70 8.70 1.6K
12:48 8.71 8.71 8.70 8.71 5.0K
12:49 8.71 8.71 8.71 8.71 0.8K
12:50 8.71 8.72 8.71 8.72 1.5K
12:51 8.72 8.73 8.72 8.73 2.5K
12:52 8.72 8.73 8.72 8.73 3.2K
12:53 8.73 8.73 8.73 8.73 0.6K
12:54 8.72 8.72 8.72 8.72 1.4K
12:55 8.72 8.73 8.72 8.73 1.2K
12:56 8.72 8.75 8.72 8.73 6.7K
12:57 8.72 8.72 8.72 8.72 0.7K
12:58 8.73 8.73 8.73 8.73 0.5K
12:59 8.72 8.72 8.72 8.72 1.1K
13:00 8.72 8.72 8.71 8.71 8.9K
13:01 8.72 8.72 8.72 8.72 1.9K
13:02 8.72 8.72 8.71 8.71 1.1K
13:03 8.70 8.72 8.70 8.72 9.3K
13:04 8.72 8.72 8.72 8.72 0.8K
13:05 8.72 8.72 8.71 8.71 1.9K
13:06 8.71 8.76 8.71 8.76 8.6K
13:07 8.75 8.76 8.75 8.76 5.0K
13:08 8.77 8.79 8.77 8.78 8.6K
13:09 8.78 8.78 8.73 8.73 7.2K
13:11 8.74 8.74 8.74 8.74 8.0K
13:12 8.74 8.77 8.74 8.77 4.9K
13:13 8.77 8.77 8.76 8.76 2.2K
13:15 8.76 8.76 8.76 8.76 2.9K
13:16 8.75 8.75 8.75 8.75 1.6K
13:17 8.76 8.76 8.75 8.75 3.1K
13:18 8.75 8.76 8.75 8.75 3.3K
13:19 8.75 8.75 8.75 8.75 10.6K
13:20 8.76 8.76 8.76 8.76 2.0K
13:21 8.77 8.77 8.77 8.77 5.7K
13:22 8.78 8.78 8.78 8.78 0.2K
13:23 8.78 8.78 8.77 8.78 2.4K
13:24 8.78 8.78 8.77 8.77 3.1K
13:25 8.78 8.79 8.78 8.79 11.8K
13:26 8.79 8.79 8.79 8.79 0.1K
13:27 8.79 8.79 8.79 8.79 1.0K
13:28 8.78 8.78 8.71 8.71 21.3K
13:29 8.70 8.70 8.69 8.69 7.1K
13:30 8.69 8.69 8.69 8.69 0.7K
13:31 8.68 8.68 8.68 8.68 0.2K
13:32 8.68 8.70 8.68 8.70 0.7K
13:33 8.69 8.69 8.68 8.68 0.8K
13:34 8.69 8.69 8.68 8.68 3.1K
13:35 8.68 8.68 8.68 8.68 0.5K
13:36 8.69 8.69 8.69 8.69 2.2K
13:37 8.69 8.69 8.69 8.69 0.3K
13:38 8.67 8.68 8.67 8.68 2.0K
13:39 8.68 8.68 8.68 8.68 2.1K
13:40 8.67 8.69 8.67 8.67 1.0K
13:41 8.68 8.68 8.68 8.68 1.8K
13:42 8.68 8.68 8.65 8.65 1.3K
13:43 8.66 8.66 8.66 8.65 5.7K
13:44 8.63 8.64 8.61 8.63 12.9K
13:45 8.64 8.64 8.63 8.64 1.4K
13:46 8.64 8.64 8.61 8.61 8.1K
13:47 8.60 8.61 8.60 8.60 2.3K
13:48 8.61 8.61 8.60 8.60 1.8K
13:49 8.61 8.61 8.60 8.61 1.8K
13:50 8.61 8.61 8.61 8.61 3.7K
13:51 8.61 8.62 8.61 8.62 5.8K
13:52 8.62 8.62 8.60 8.61 3.1K
13:53 8.61 8.61 8.60 8.60 10.6K
13:54 8.60 8.61 8.60 8.61 2.2K
13:55 8.60 8.61 8.59 8.59 12.3K
13:56 8.59 8.60 8.59 8.59 3.3K
13:57 8.59 8.60 8.59 8.60 1.0K
13:58 8.60 8.60 8.59 8.59 3.5K
13:59 8.60 8.60 8.60 8.60 3.4K
14:00 8.60 8.60 8.59 8.59 1.5K
14:01 8.60 8.60 8.60 8.60 0.4K
14:02 8.59 8.61 8.59 8.61 27.8K
14:03 8.62 8.62 8.62 8.62 2.6K
14:04 8.62 8.64 8.62 8.64 5.4K
14:05 8.64 8.64 8.63 8.63 2.0K
14:06 8.62 8.63 8.62 8.63 3.1K
14:07 8.63 8.64 8.63 8.64 2.4K
14:08 8.63 8.63 8.63 8.63 0.8K
14:09 8.63 8.64 8.63 8.64 1.8K
14:10 8.64 8.64 8.64 8.64 2.0K
14:11 8.64 8.64 8.63 8.63 2.4K
14:12 8.62 8.62 8.62 8.62 1.3K
14:13 8.61 8.61 8.61 8.61 3.6K
14:14 8.61 8.63 8.61 8.63 5.5K
14:15 8.62 8.62 8.62 8.62 3.3K
14:16 8.62 8.62 8.62 8.62 0.4K
14:17 8.62 8.62 8.62 8.62 0.6K
14:18 8.62 8.62 8.61 8.62 6.7K
14:19 8.61 8.61 8.60 8.60 1.8K
14:20 8.61 8.61 8.61 8.61 0.8K
14:21 8.60 8.60 8.59 8.59 11.0K
14:22 8.60 8.60 8.59 8.59 6.4K
14:23 8.59 8.59 8.59 8.59 4.3K
14:24 8.58 8.58 8.57 8.57 2.7K
14:25 8.58 8.58 8.58 8.58 6.4K
14:26 8.59 8.59 8.58 8.59 2.0K
14:27 8.59 8.59 8.58 8.58 2.7K
14:28 8.59 8.59 8.58 8.59 9.8K
14:29 8.60 8.60 8.60 8.60 3.7K
14:30 8.60 8.60 8.60 8.60 0.5K
14:31 8.60 8.61 8.60 8.61 10.0K
14:32 8.61 8.68 8.61 8.67 36.4K
14:33 8.67 8.67 8.66 8.66 1.7K
14:34 8.67 8.67 8.67 8.67 5.2K
14:35 8.67 8.67 8.67 8.67 1.9K
14:36 8.66 8.67 8.66 8.66 9.6K
14:37 8.66 8.67 8.66 8.67 1.1K
14:38 8.68 8.68 8.66 8.65 6.1K
14:39 8.67 8.67 8.67 8.66 0.2K
14:40 8.66 8.66 8.66 8.66 2.2K
14:41 8.67 8.67 8.67 8.67 0.7K
14:42 8.66 8.66 8.66 8.65 9.6K
14:43 8.66 8.66 8.66 8.66 3.8K
14:44 8.67 8.68 8.67 8.68 1.9K
14:45 8.67 8.67 8.67 8.67 0.6K
14:46 8.67 8.68 8.66 8.68 7.6K
14:47 8.67 8.67 8.67 8.67 0.5K
14:48 8.67 8.67 8.67 8.67 0.5K
14:49 8.65 8.65 8.65 8.65 4.4K
14:50 8.65 8.66 8.65 8.65 11.2K
14:51 8.66 8.66 8.65 8.65 2.5K
14:52 8.65 8.65 8.65 8.65 6.1K
14:53 8.66 8.66 8.66 8.65 12.4K
14:54 8.65 8.65 8.65 8.65 0.9K
14:55 8.65 8.65 8.62 8.62 2.0K
14:56 8.63 8.63 8.62 8.62 3.9K
14:57 8.62 8.62 8.60 8.60 10.6K
14:58 8.61 8.61 8.61 8.61 2.8K
14:59 8.60 8.60 8.59 8.59 2.1K
15:00 8.59 8.63 8.59 8.63 13.9K
15:01 8.62 8.62 8.61 8.61 3.5K
15:02 8.61 8.63 8.61 8.62 5.2K
15:03 8.61 8.61 8.61 8.61 1.9K
15:04 8.60 8.62 8.60 8.62 5.0K
15:05 8.62 8.64 8.62 8.64 7.4K
15:06 8.64 8.64 8.64 8.64 2.8K
15:07 8.64 8.64 8.64 8.64 1.5K
15:08 8.64 8.64 8.63 8.64 4.8K
15:09 8.65 8.66 8.65 8.66 3.5K
15:10 8.66 8.66 8.65 8.65 0.6K
15:11 8.65 8.65 8.63 8.63 7.1K
15:12 8.64 8.65 8.62 8.65 6.3K
15:13 8.63 8.64 8.63 8.64 3.9K
15:14 8.64 8.65 8.63 8.65 5.8K
15:15 8.65 8.65 8.65 8.65 6.0K
15:16 8.65 8.65 8.65 8.65 0.3K
15:17 8.66 8.66 8.65 8.65 2.4K
15:18 8.64 8.65 8.64 8.65 6.5K
15:19 8.65 8.65 8.65 8.65 1.8K
15:20 8.66 8.66 8.64 8.64 4.5K
15:21 8.64 8.64 8.63 8.63 5.8K
15:22 8.63 8.64 8.62 8.63 1.7K
15:23 8.63 8.64 8.63 8.64 2.8K
15:24 8.64 8.64 8.64 8.64 0.2K
15:25 8.63 8.65 8.63 8.65 9.9K
15:26 8.65 8.65 8.64 8.64 1.4K
15:27 8.64 8.65 8.64 8.65 4.9K
15:28 8.66 8.67 8.66 8.67 11.5K
15:29 8.67 8.67 8.66 8.66 3.2K
15:30 8.66 8.66 8.64 8.65 3.7K
15:31 8.64 8.65 8.64 8.64 6.5K
15:32 8.65 8.65 8.65 8.65 0.6K
15:33 8.65 8.65 8.65 8.66 9.9K
15:34 8.66 8.66 8.66 8.66 9.3K
15:35 8.67 8.67 8.66 8.66 0.7K
15:36 8.67 8.67 8.65 8.65 12.5K
15:37 8.67 8.67 8.67 8.67 7.9K
15:38 8.67 8.67 8.66 8.66 9.5K
15:39 8.67 8.67 8.62 8.62 18.0K
15:40 8.62 8.62 8.61 8.61 5.9K
15:41 8.60 8.60 8.60 8.60 6.9K
15:42 8.60 8.61 8.60 8.61 46.3K
15:43 8.61 8.61 8.59 8.60 18.9K
15:44 8.60 8.60 8.59 8.60 3.9K
15:45 8.60 8.60 8.59 8.60 5.6K
15:46 8.60 8.62 8.59 8.62 37.0K
15:47 8.61 8.62 8.59 8.60 8.1K
15:48 8.60 8.62 8.60 8.62 13.3K
15:49 8.62 8.62 8.62 8.62 4.1K
15:50 8.62 8.62 8.60 8.60 22.6K
15:51 8.60 8.60 8.59 8.60 4.9K
15:52 8.61 8.63 8.61 8.63 26.9K
15:53 8.63 8.63 8.61 8.63 20.1K
15:54 8.63 8.64 8.61 8.61 18.5K
15:55 8.61 8.61 8.60 8.60 9.2K
15:56 8.60 8.60 8.59 8.60 23.3K
15:57 8.60 8.61 8.59 8.60 24.2K
15:58 8.59 8.61 8.59 8.60 53.7K
15:59 8.60 8.61 8.59 8.61 178.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음