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 8.69 8.70 8.60 8.60 90.0K
09:31 8.60 8.60 8.55 8.60 17.0K
09:32 8.57 8.70 8.56 8.65 7.1K
09:33 8.65 8.68 8.64 8.64 1.9K
09:34 8.64 8.69 8.61 8.68 4.5K
09:35 8.65 8.72 8.65 8.70 12.5K
09:36 8.74 8.74 8.71 8.71 19.3K
09:37 8.64 8.72 8.64 8.71 1.6K
09:38 8.69 8.69 8.66 8.69 1.9K
09:39 8.69 8.69 8.67 8.67 2.9K
09:40 8.68 8.69 8.66 8.69 3.1K
09:41 8.69 8.69 8.68 8.68 1.1K
09:42 8.68 8.68 8.64 8.64 6.8K
09:43 8.65 8.67 8.65 8.65 6.6K
09:44 8.67 8.67 8.67 8.66 0.3K
09:45 8.68 8.68 8.66 8.68 12.3K
09:46 8.67 8.68 8.67 8.68 6.3K
09:47 8.68 8.68 8.68 8.68 4.5K
09:48 8.68 8.68 8.67 8.68 3.6K
09:49 8.68 8.68 8.68 8.68 1.1K
09:50 8.66 8.66 8.62 8.62 17.5K
09:51 8.60 8.61 8.60 8.61 4.9K
09:52 8.60 8.67 8.60 8.64 9.0K
09:53 8.62 8.64 8.62 8.64 3.4K
09:54 8.63 8.65 8.63 8.62 6.5K
09:55 8.62 8.62 8.62 8.62 3.8K
09:56 8.62 8.62 8.61 8.61 2.8K
09:57 8.61 8.62 8.61 8.61 6.9K
09:58 8.60 8.61 8.60 8.61 9.8K
09:59 8.61 8.61 8.60 8.61 8.9K
10:00 8.63 8.65 8.61 8.61 1.1K
10:01 8.64 8.66 8.64 8.65 5.4K
10:02 8.66 8.66 8.66 8.65 3.1K
10:03 8.65 8.65 8.64 8.65 7.5K
10:04 8.69 8.69 8.69 8.69 0.7K
10:05 8.67 8.70 8.67 8.70 2.0K
10:06 8.72 8.73 8.71 8.71 3.0K
10:07 8.72 8.73 8.72 8.73 1.6K
10:08 8.73 8.74 8.73 8.74 1.1K
10:09 8.74 8.79 8.74 8.79 8.3K
10:10 8.78 8.78 8.76 8.78 8.3K
10:11 8.78 8.79 8.78 8.79 8.3K
10:12 8.79 8.79 8.79 8.79 3.2K
10:13 8.79 8.79 8.79 8.79 0.5K
10:14 8.79 8.82 8.79 8.80 8.2K
10:15 8.78 8.78 8.76 8.77 2.3K
10:16 8.77 8.77 8.76 8.77 5.0K
10:17 8.77 8.77 8.77 8.77 1.0K
10:18 8.78 8.79 8.76 8.79 3.1K
10:19 8.78 8.78 8.78 8.78 1.1K
10:20 8.79 8.80 8.78 8.80 7.3K
10:21 8.81 8.81 8.80 8.81 5.1K
10:22 8.81 8.81 8.80 8.80 4.7K
10:23 8.80 8.84 8.80 8.84 5.9K
10:24 8.83 8.86 8.81 8.86 2.6K
10:25 8.86 8.86 8.85 8.85 1.9K
10:26 8.86 8.86 8.85 8.85 0.3K
10:27 8.84 8.86 8.82 8.82 7.5K
10:28 8.82 8.83 8.81 8.83 12.3K
10:29 8.82 8.82 8.81 8.82 6.9K
10:31 8.82 8.82 8.82 8.82 1.0K
10:32 8.81 8.81 8.81 8.81 2.3K
10:33 8.81 8.82 8.81 8.82 5.0K
10:34 8.82 8.82 8.82 8.82 2.0K
10:36 8.82 8.82 8.82 8.82 0.7K
10:37 8.81 8.81 8.80 8.80 1.7K
10:38 8.81 8.85 8.81 8.85 9.3K
10:39 8.84 8.86 8.84 8.84 3.5K
10:40 8.83 8.84 8.83 8.84 0.9K
10:41 8.84 8.87 8.82 8.84 2.8K
10:42 8.81 8.87 8.81 8.84 1.3K
10:43 8.81 8.82 8.81 8.82 2.0K
10:44 8.86 8.86 8.81 8.81 2.3K
10:45 8.80 8.83 8.80 8.81 1.5K
10:46 8.80 8.80 8.78 8.78 1.3K
10:47 8.78 8.78 8.77 8.77 0.7K
10:48 8.77 8.79 8.77 8.79 1.4K
10:49 8.77 8.79 8.76 8.76 10.1K
10:50 8.74 8.74 8.72 8.74 3.8K
10:51 8.75 8.75 8.75 8.74 1.6K
10:52 8.75 8.76 8.75 8.76 4.4K
10:53 8.78 8.78 8.78 8.78 3.8K
10:54 8.78 8.79 8.77 8.79 3.3K
10:55 8.79 8.80 8.79 8.80 0.4K
10:56 8.78 8.80 8.78 8.80 4.4K
10:57 8.77 8.77 8.77 8.77 0.6K
10:58 8.77 8.79 8.77 8.77 0.9K
10:59 8.79 8.79 8.74 8.74 3.0K
11:00 8.74 8.78 8.74 8.78 4.5K
11:01 8.78 8.78 8.78 8.78 2.6K
11:02 8.78 8.78 8.78 8.78 0.2K
11:03 8.78 8.78 8.74 8.74 3.9K
11:04 8.76 8.76 8.76 8.76 0.3K
11:05 8.77 8.78 8.77 8.78 4.9K
11:06 8.79 8.79 8.79 8.79 0.6K
11:07 8.77 8.78 8.77 8.77 2.2K
11:08 8.78 8.78 8.78 8.78 0.7K
11:09 8.77 8.77 8.77 8.77 1.4K
11:10 8.77 8.77 8.77 8.77 1.7K
11:11 8.76 8.77 8.76 8.77 1.0K
11:12 8.77 8.77 8.76 8.76 0.6K
11:13 8.76 8.77 8.76 8.76 0.7K
11:14 8.77 8.77 8.76 8.77 5.1K
11:15 8.76 8.78 8.76 8.77 3.1K
11:16 8.78 8.78 8.78 8.78 1.2K
11:17 8.78 8.78 8.78 8.78 0.5K
11:18 8.78 8.78 8.78 8.78 2.4K
11:19 8.78 8.78 8.78 8.78 3.4K
11:20 8.77 8.77 8.77 8.77 0.5K
11:21 8.77 8.77 8.77 8.77 0.7K
11:22 8.76 8.79 8.76 8.79 5.1K
11:23 8.77 8.77 8.77 8.77 1.1K
11:24 8.79 8.79 8.78 8.78 0.4K
11:25 8.77 8.77 8.76 8.77 7.8K
11:28 8.76 8.76 8.75 8.75 1.0K
11:29 8.75 8.75 8.73 8.74 2.6K
11:30 8.73 8.74 8.73 8.74 1.3K
11:31 8.75 8.75 8.75 8.75 1.1K
11:32 8.74 8.74 8.74 8.74 1.1K
11:34 8.74 8.75 8.74 8.75 6.3K
11:35 8.75 8.76 8.75 8.76 2.0K
11:37 8.76 8.76 8.74 8.74 1.7K
11:38 8.76 8.76 8.76 8.76 0.8K
11:39 8.74 8.74 8.74 8.74 0.9K
11:40 8.75 8.75 8.75 8.75 0.4K
11:41 8.74 8.74 8.74 8.74 3.8K
11:42 8.74 8.74 8.74 8.74 3.7K
11:43 8.73 8.73 8.73 8.73 0.3K
11:44 8.72 8.72 8.72 8.72 1.3K
11:45 8.73 8.73 8.72 8.72 0.8K
11:46 8.73 8.73 8.73 8.73 1.3K
11:47 8.73 8.75 8.73 8.75 6.5K
11:48 8.75 8.75 8.75 8.74 0.1K
11:49 8.74 8.75 8.74 8.75 1.1K
11:50 8.74 8.74 8.74 8.74 0.7K
11:52 8.75 8.75 8.75 8.75 0.1K
11:53 8.74 8.74 8.74 8.74 1.2K
11:54 8.74 8.74 8.74 8.74 1.7K
11:55 8.74 8.74 8.74 8.74 0.1K
11:56 8.74 8.74 8.74 8.74 0.6K
11:57 8.74 8.75 8.74 8.74 1.5K
11:58 8.75 8.76 8.75 8.76 4.6K
11:59 8.75 8.75 8.75 8.75 1.3K
12:00 8.75 8.76 8.75 8.76 0.7K
12:01 8.76 8.76 8.76 8.76 2.0K
12:03 8.76 8.76 8.76 8.76 1.2K
12:04 8.75 8.75 8.73 8.73 6.6K
12:05 8.74 8.74 8.74 8.74 4.0K
12:06 8.75 8.75 8.73 8.73 2.2K
12:08 8.73 8.73 8.73 8.73 8.2K
12:09 8.73 8.73 8.73 8.73 0.7K
12:10 8.73 8.73 8.73 8.73 0.9K
12:11 8.73 8.74 8.73 8.74 1.8K
12:12 8.73 8.73 8.73 8.73 0.6K
12:13 8.74 8.74 8.74 8.74 0.8K
12:14 8.74 8.74 8.74 8.73 1.4K
12:15 8.74 8.74 8.72 8.73 6.5K
12:16 8.73 8.73 8.73 8.73 1.6K
12:17 8.73 8.74 8.73 8.74 5.8K
12:18 8.74 8.74 8.74 8.74 0.2K
12:19 8.72 8.72 8.70 8.70 3.9K
12:20 8.70 8.70 8.70 8.70 3.1K
12:21 8.74 8.74 8.72 8.72 3.1K
12:24 8.72 8.72 8.72 8.72 0.6K
12:25 8.72 8.72 8.72 8.72 0.9K
12:26 8.71 8.72 8.71 8.72 4.7K
12:27 8.71 8.71 8.69 8.69 7.2K
12:29 8.70 8.70 8.70 8.70 0.2K
12:30 8.69 8.72 8.68 8.72 9.5K
12:31 8.71 8.75 8.71 8.75 8.6K
12:32 8.74 8.75 8.73 8.75 1.5K
12:33 8.73 8.73 8.73 8.73 1.1K
12:34 8.74 8.74 8.74 8.74 2.2K
12:35 8.72 8.72 8.72 8.72 0.5K
12:36 8.74 8.75 8.74 8.75 0.6K
12:37 8.72 8.72 8.71 8.71 1.7K
12:38 8.71 8.71 8.71 8.71 0.4K
12:39 8.71 8.71 8.71 8.71 0.5K
12:40 8.71 8.72 8.71 8.71 1.6K
12:41 8.71 8.71 8.71 8.71 1.1K
12:43 8.71 8.71 8.70 8.69 1.3K
12:44 8.69 8.69 8.69 8.69 3.2K
12:45 8.69 8.69 8.68 8.69 0.4K
12:46 8.70 8.70 8.69 8.69 1.7K
12:47 8.69 8.69 8.69 8.69 1.8K
12:48 8.69 8.69 8.69 8.69 0.9K
12:49 8.68 8.68 8.68 8.68 0.4K
12:50 8.69 8.69 8.68 8.69 1.0K
12:51 8.68 8.69 8.68 8.68 0.4K
12:52 8.69 8.69 8.68 8.68 1.0K
12:53 8.70 8.70 8.70 8.70 2.6K
12:54 8.72 8.72 8.72 8.72 1.8K
12:56 8.72 8.72 8.72 8.72 0.6K
12:58 8.72 8.72 8.72 8.72 0.6K
12:59 8.72 8.72 8.72 8.72 1.0K
13:01 8.72 8.72 8.72 8.72 0.3K
13:02 8.73 8.73 8.73 8.73 0.6K
13:04 8.72 8.72 8.72 8.72 3.8K
13:05 8.71 8.71 8.71 8.71 3.4K
13:09 8.71 8.71 8.71 8.71 1.0K
13:11 8.70 8.70 8.70 8.70 1.3K
13:12 8.70 8.70 8.70 8.70 2.0K
13:13 8.72 8.72 8.72 8.72 1.7K
13:15 8.72 8.72 8.68 8.68 3.0K
13:16 8.66 8.70 8.66 8.70 1.2K
13:17 8.66 8.66 8.66 8.66 1.0K
13:18 8.64 8.66 8.64 8.64 2.8K
13:19 8.67 8.68 8.67 8.68 3.7K
13:20 8.68 8.68 8.68 8.68 1.3K
13:22 8.64 8.68 8.64 8.68 1.7K
13:23 8.66 8.66 8.66 8.66 0.4K
13:24 8.66 8.66 8.66 8.65 5.2K
13:25 8.66 8.66 8.66 8.65 1.4K
13:26 8.65 8.67 8.65 8.67 3.4K
13:27 8.68 8.73 8.68 8.73 3.2K
13:28 8.73 8.73 8.71 8.73 3.1K
13:29 8.71 8.78 8.71 8.78 4.2K
13:30 8.76 8.82 8.76 8.82 11.9K
13:31 8.80 8.80 8.80 8.80 1.2K
13:32 8.80 8.82 8.80 8.82 6.5K
13:33 8.81 8.81 8.80 8.80 1.6K
13:35 8.81 8.81 8.80 8.80 2.2K
13:36 8.81 8.81 8.81 8.81 1.2K
13:37 8.80 8.81 8.80 8.80 0.9K
13:38 8.80 8.80 8.80 8.80 0.7K
13:39 8.81 8.81 8.81 8.81 0.9K
13:40 8.80 8.80 8.80 8.80 1.6K
13:42 8.80 8.81 8.80 8.81 3.2K
13:43 8.81 8.81 8.81 8.81 0.5K
13:44 8.80 8.80 8.79 8.79 3.1K
13:46 8.79 8.79 8.79 8.79 1.3K
13:47 8.79 8.80 8.79 8.80 1.1K
13:48 8.80 8.80 8.80 8.80 0.9K
13:49 8.79 8.79 8.79 8.79 0.6K
13:50 8.79 8.80 8.79 8.80 0.8K
13:51 8.80 8.80 8.80 8.80 6.5K
13:52 8.80 8.80 8.80 8.80 0.2K
13:53 8.80 8.82 8.80 8.81 5.5K
13:54 8.81 8.81 8.80 8.81 3.1K
13:55 8.81 8.82 8.81 8.81 1.3K
13:56 8.82 8.82 8.80 8.80 0.4K
13:57 8.80 8.81 8.80 8.81 0.9K
13:58 8.81 8.81 8.80 8.80 0.9K
13:59 8.81 8.81 8.81 8.81 0.1K
14:00 8.80 8.81 8.80 8.81 2.9K
14:01 8.81 8.81 8.80 8.80 4.4K
14:02 8.79 8.81 8.79 8.81 6.0K
14:03 8.80 8.80 8.79 8.79 1.9K
14:04 8.80 8.80 8.80 8.80 0.6K
14:05 8.80 8.80 8.80 8.79 0.7K
14:06 8.80 8.80 8.80 8.80 0.5K
14:08 8.79 8.81 8.79 8.81 6.9K
14:09 8.81 8.81 8.81 8.81 5.1K
14:10 8.81 8.81 8.81 8.81 0.6K
14:11 8.81 8.81 8.81 8.81 1.2K
14:12 8.81 8.81 8.81 8.81 0.5K
14:14 8.81 8.81 8.81 8.81 0.7K
14:15 8.81 8.81 8.80 8.80 0.8K
14:16 8.81 8.81 8.81 8.81 7.0K
14:17 8.82 8.83 8.82 8.82 5.5K
14:18 8.82 8.82 8.82 8.82 0.7K
14:19 8.82 8.82 8.82 8.82 1.2K
14:20 8.82 8.82 8.82 8.82 0.2K
14:21 8.82 8.82 8.82 8.82 3.0K
14:22 8.83 8.83 8.83 8.83 1.2K
14:23 8.83 8.83 8.82 8.83 1.6K
14:26 8.83 8.83 8.83 8.83 0.5K
14:27 8.83 8.83 8.83 8.83 0.4K
14:28 8.83 8.85 8.83 8.85 1.8K
14:29 8.85 8.85 8.83 8.85 10.0K
14:30 8.87 8.87 8.85 8.85 8.3K
14:32 8.85 8.85 8.85 8.85 0.8K
14:33 8.85 8.85 8.85 8.85 0.8K
14:34 8.84 8.85 8.84 8.85 0.5K
14:35 8.85 8.85 8.84 8.84 4.1K
14:36 8.84 8.84 8.83 8.84 3.4K
14:37 8.83 8.83 8.83 8.83 2.3K
14:38 8.82 8.83 8.82 8.83 1.3K
14:39 8.83 8.83 8.83 8.83 0.7K
14:40 8.83 8.83 8.83 8.83 0.7K
14:41 8.83 8.84 8.83 8.84 1.0K
14:42 8.84 8.85 8.84 8.85 2.8K
14:43 8.86 8.86 8.86 8.86 5.2K
14:44 8.86 8.86 8.86 8.86 0.3K
14:45 8.86 8.86 8.86 8.86 2.8K
14:46 8.86 8.86 8.86 8.86 0.8K
14:47 8.86 8.86 8.86 8.86 0.1K
14:48 8.86 8.87 8.86 8.87 2.1K
14:49 8.88 8.88 8.88 8.88 2.1K
14:50 8.88 8.88 8.88 8.88 0.9K
14:51 8.88 8.88 8.88 8.88 1.7K
14:52 8.89 8.89 8.89 8.89 6.8K
14:53 8.89 8.89 8.88 8.89 4.0K
14:54 8.89 8.89 8.89 8.89 1.0K
14:55 8.89 8.89 8.89 8.89 1.0K
14:56 8.89 8.89 8.89 8.89 2.4K
14:57 8.89 8.92 8.89 8.92 15.6K
14:58 8.92 8.92 8.92 8.91 1.2K
14:59 8.92 8.92 8.92 8.92 4.7K
15:00 8.92 8.92 8.92 8.92 3.1K
15:01 8.92 8.92 8.92 8.92 1.2K
15:02 8.92 8.92 8.92 8.92 2.3K
15:03 8.92 8.92 8.92 8.92 0.7K
15:04 8.92 8.92 8.92 8.92 1.4K
15:05 8.92 8.92 8.92 8.91 2.6K
15:06 8.92 8.94 8.92 8.93 11.8K
15:07 8.92 8.92 8.92 8.92 2.4K
15:09 8.92 8.92 8.92 8.91 0.8K
15:10 8.92 8.92 8.85 8.85 10.3K
15:11 8.84 8.85 8.84 8.85 2.3K
15:13 8.85 8.85 8.85 8.85 2.2K
15:14 8.85 8.85 8.85 8.85 0.5K
15:15 8.86 8.86 8.86 8.86 2.2K
15:16 8.86 8.86 8.86 8.86 0.3K
15:17 8.86 8.86 8.86 8.86 1.0K
15:18 8.86 8.86 8.86 8.86 1.0K
15:19 8.86 8.87 8.84 8.87 10.0K
15:20 8.86 8.87 8.84 8.84 11.1K
15:21 8.86 8.86 8.86 8.86 0.7K
15:22 8.85 8.87 8.85 8.87 9.0K
15:23 8.86 8.87 8.86 8.86 1.2K
15:24 8.86 8.86 8.86 8.86 2.5K
15:25 8.86 8.87 8.86 8.86 2.7K
15:26 8.86 8.87 8.86 8.87 1.1K
15:27 8.87 8.87 8.86 8.86 1.7K
15:28 8.86 8.86 8.86 8.86 0.3K
15:29 8.86 8.86 8.86 8.86 0.5K
15:30 8.85 8.86 8.85 8.86 1.1K
15:32 8.85 8.85 8.83 8.84 9.6K
15:33 8.84 8.84 8.84 8.84 1.7K
15:34 8.83 8.83 8.83 8.82 5.5K
15:35 8.83 8.83 8.83 8.82 1.4K
15:36 8.83 8.85 8.83 8.85 5.0K
15:37 8.86 8.87 8.85 8.85 5.2K
15:38 8.85 8.86 8.85 8.86 6.9K
15:39 8.85 8.85 8.85 8.85 1.5K
15:40 8.84 8.84 8.84 8.84 3.1K
15:41 8.84 8.84 8.84 8.84 2.9K
15:42 8.84 8.84 8.84 8.84 0.9K
15:43 8.84 8.85 8.84 8.84 5.9K
15:44 8.84 8.84 8.83 8.83 3.4K
15:45 8.82 8.83 8.82 8.83 6.5K
15:46 8.83 8.84 8.83 8.84 2.1K
15:47 8.84 8.84 8.83 8.83 5.2K
15:48 8.83 8.83 8.83 8.82 1.6K
15:49 8.82 8.82 8.82 8.82 4.3K
15:50 8.82 8.84 8.81 8.84 11.2K
15:51 8.84 8.84 8.82 8.84 2.2K
15:52 8.84 8.84 8.84 8.84 3.5K
15:53 8.84 8.84 8.83 8.83 4.5K
15:54 8.83 8.84 8.83 8.84 11.1K
15:55 8.84 8.84 8.82 8.82 8.0K
15:56 8.82 8.82 8.82 8.82 9.1K
15:57 8.82 8.82 8.81 8.82 27.0K
15:58 8.83 8.83 8.83 8.83 10.2K
15:59 8.84 8.85 8.84 8.84 109.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음