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 8.87 8.87 8.84 8.84 21.9K
09:31 8.82 8.86 8.82 8.84 2.3K
09:32 8.81 8.81 8.75 8.77 8.3K
09:33 8.76 8.77 8.69 8.70 6.1K
09:34 8.70 8.73 8.70 8.73 3.1K
09:35 8.71 8.73 8.71 8.73 0.6K
09:36 8.73 8.73 8.72 8.73 2.6K
09:37 8.70 8.71 8.70 8.71 0.2K
09:38 8.71 8.73 8.70 8.73 5.5K
09:39 8.73 8.73 8.71 8.72 2.7K
09:40 8.74 8.74 8.74 8.74 3.0K
09:41 8.73 8.73 8.73 8.73 0.9K
09:42 8.73 8.73 8.70 8.70 6.6K
09:43 8.70 8.73 8.70 8.73 3.2K
09:44 8.71 8.74 8.71 8.74 5.4K
09:45 8.73 8.75 8.71 8.71 9.9K
09:46 8.70 8.72 8.70 8.71 2.0K
09:47 8.70 8.70 8.68 8.68 7.3K
09:48 8.67 8.68 8.66 8.68 3.1K
09:49 8.67 8.68 8.67 8.67 0.8K
09:50 8.66 8.73 8.66 8.73 9.5K
09:51 8.73 8.73 8.73 8.73 0.9K
09:53 8.73 8.74 8.72 8.74 12.8K
09:54 8.73 8.73 8.73 8.73 1.2K
09:55 8.72 8.72 8.72 8.72 0.5K
09:56 8.69 8.71 8.69 8.71 1.0K
09:57 8.71 8.71 8.68 8.70 2.2K
09:58 8.70 8.70 8.69 8.69 2.4K
09:59 8.70 8.70 8.68 8.68 5.4K
10:00 8.69 8.69 8.69 8.69 0.6K
10:01 8.68 8.68 8.68 8.68 0.8K
10:02 8.66 8.66 8.64 8.65 6.8K
10:03 8.65 8.66 8.65 8.65 5.6K
10:04 8.66 8.66 8.66 8.66 1.4K
10:05 8.70 8.71 8.70 8.71 3.0K
10:08 8.70 8.70 8.70 8.70 6.7K
10:09 8.69 8.69 8.69 8.69 2.0K
10:10 8.67 8.69 8.67 8.68 6.0K
10:11 8.69 8.69 8.69 8.69 1.6K
10:12 8.68 8.68 8.67 8.68 1.2K
10:13 8.66 8.66 8.66 8.66 3.9K
10:14 8.70 8.70 8.70 8.70 3.9K
10:15 8.71 8.72 8.71 8.72 1.5K
10:16 8.72 8.72 8.72 8.72 1.2K
10:17 8.71 8.71 8.71 8.71 1.4K
10:18 8.72 8.72 8.72 8.72 0.5K
10:19 8.72 8.72 8.72 8.72 2.6K
10:20 8.72 8.72 8.72 8.72 0.5K
10:21 8.71 8.73 8.71 8.71 2.3K
10:22 8.71 8.71 8.70 8.70 1.1K
10:23 8.70 8.72 8.70 8.72 2.2K
10:24 8.72 8.72 8.72 8.72 2.6K
10:25 8.72 8.72 8.72 8.72 0.3K
10:27 8.70 8.70 8.70 8.70 9.6K
10:28 8.70 8.71 8.70 8.71 1.4K
10:29 8.69 8.69 8.69 8.69 1.5K
10:30 8.67 8.67 8.66 8.66 0.7K
10:31 8.65 8.67 8.65 8.67 7.1K
10:32 8.68 8.71 8.68 8.71 2.3K
10:33 8.70 8.70 8.70 8.70 1.7K
10:34 8.70 8.70 8.70 8.70 0.9K
10:36 8.69 8.70 8.68 8.70 17.1K
10:37 8.71 8.71 8.71 8.71 1.0K
10:38 8.70 8.70 8.68 8.68 2.6K
10:39 8.68 8.68 8.68 8.68 2.1K
10:40 8.69 8.72 8.69 8.72 15.7K
10:42 8.71 8.71 8.71 8.71 0.4K
10:43 8.70 8.70 8.68 8.68 1.8K
10:44 8.69 8.69 8.69 8.69 2.3K
10:45 8.68 8.68 8.68 8.68 0.6K
10:46 8.70 8.71 8.70 8.71 13.6K
10:47 8.71 8.71 8.70 8.70 4.9K
10:48 8.68 8.68 8.67 8.66 2.1K
10:49 8.65 8.65 8.65 8.65 1.0K
10:50 8.65 8.69 8.65 8.69 10.9K
10:52 8.66 8.68 8.66 8.68 0.9K
10:53 8.69 8.69 8.69 8.69 1.3K
10:54 8.68 8.70 8.68 8.70 1.7K
10:55 8.69 8.70 8.69 8.70 17.7K
10:57 8.69 8.70 8.69 8.70 0.4K
10:58 8.68 8.68 8.68 8.68 0.4K
10:59 8.66 8.66 8.66 8.66 1.8K
11:00 8.65 8.67 8.65 8.67 13.9K
11:01 8.65 8.66 8.65 8.66 0.6K
11:02 8.66 8.68 8.66 8.68 0.6K
11:03 8.66 8.68 8.66 8.68 13.4K
11:04 8.69 8.69 8.69 8.69 1.3K
11:05 8.69 8.69 8.68 8.69 2.8K
11:07 8.69 8.69 8.69 8.69 11.5K
11:09 8.68 8.68 8.67 8.67 1.8K
11:10 8.67 8.67 8.67 8.67 2.6K
11:13 8.65 8.65 8.65 8.65 0.4K
11:14 8.65 8.65 8.65 8.65 1.0K
11:15 8.66 8.66 8.66 8.66 10.0K
11:16 8.67 8.67 8.66 8.66 3.3K
11:17 8.65 8.65 8.64 8.64 8.4K
11:18 8.57 8.60 8.57 8.60 39.1K
11:19 8.60 8.60 8.58 8.59 7.5K
11:20 8.59 8.61 8.59 8.61 10.5K
11:21 8.61 8.64 8.61 8.63 32.5K
11:22 8.62 8.62 8.61 8.61 3.8K
11:23 8.62 8.62 8.60 8.60 3.3K
11:24 8.62 8.64 8.62 8.64 6.5K
11:25 8.62 8.62 8.62 8.62 0.9K
11:26 8.62 8.63 8.62 8.63 0.4K
11:27 8.60 8.62 8.60 8.62 3.3K
11:28 8.63 8.63 8.63 8.63 8.4K
11:29 8.64 8.65 8.64 8.65 2.0K
11:30 8.65 8.67 8.65 8.66 2.4K
11:31 8.66 8.66 8.66 8.66 2.3K
11:32 8.67 8.68 8.67 8.68 3.2K
11:33 8.68 8.68 8.68 8.68 0.9K
11:34 8.67 8.68 8.67 8.68 0.8K
11:35 8.69 8.69 8.68 8.69 1.0K
11:36 8.69 8.69 8.69 8.69 1.2K
11:37 8.70 8.70 8.70 8.70 0.8K
11:38 8.69 8.72 8.69 8.71 6.4K
11:39 8.71 8.72 8.70 8.72 3.8K
11:40 8.72 8.72 8.72 8.72 1.0K
11:41 8.74 8.74 8.72 8.72 4.4K
11:42 8.74 8.75 8.74 8.75 1.5K
11:44 8.75 8.78 8.75 8.78 6.6K
11:45 8.78 8.78 8.78 8.78 3.4K
11:46 8.78 8.78 8.78 8.78 0.8K
11:47 8.78 8.78 8.75 8.75 1.8K
11:48 8.73 8.77 8.73 8.75 1.7K
11:50 8.74 8.74 8.74 8.74 0.8K
11:51 8.74 8.75 8.74 8.75 1.4K
11:53 8.74 8.74 8.74 8.74 0.3K
11:54 8.75 8.75 8.75 8.75 2.5K
11:55 8.75 8.75 8.75 8.75 3.0K
11:57 8.74 8.74 8.72 8.72 11.2K
11:58 8.72 8.73 8.72 8.73 0.6K
11:59 8.73 8.73 8.72 8.72 1.3K
12:00 8.73 8.73 8.73 8.73 2.5K
12:02 8.75 8.75 8.75 8.74 0.2K
12:03 8.74 8.75 8.74 8.75 3.6K
12:05 8.75 8.75 8.75 8.75 2.3K
12:06 8.75 8.75 8.75 8.75 1.8K
12:07 8.75 8.75 8.75 8.75 2.5K
12:08 8.76 8.76 8.75 8.75 6.1K
12:11 8.75 8.75 8.75 8.75 1.5K
12:12 8.76 8.77 8.76 8.77 4.2K
12:13 8.75 8.75 8.75 8.75 0.8K
12:14 8.76 8.76 8.76 8.76 1.5K
12:15 8.76 8.77 8.76 8.77 2.5K
12:16 8.78 8.79 8.78 8.79 3.8K
12:17 8.79 8.80 8.79 8.80 1.9K
12:18 8.79 8.80 8.79 8.80 6.5K
12:19 8.79 8.80 8.79 8.79 15.3K
12:21 8.78 8.79 8.78 8.79 7.5K
12:23 8.79 8.79 8.78 8.79 2.1K
12:25 8.79 8.79 8.79 8.79 2.5K
12:26 8.79 8.79 8.79 8.79 1.5K
12:27 8.78 8.78 8.77 8.77 1.1K
12:28 8.78 8.78 8.78 8.77 2.3K
12:30 8.77 8.77 8.77 8.77 1.0K
12:31 8.78 8.79 8.78 8.79 4.3K
12:33 8.80 8.80 8.80 8.80 1.7K
12:34 8.78 8.78 8.77 8.77 10.3K
12:37 8.78 8.79 8.78 8.78 2.8K
12:38 8.78 8.78 8.78 8.78 0.7K
12:39 8.76 8.76 8.76 8.76 0.7K
12:40 8.77 8.78 8.77 8.78 0.7K
12:41 8.78 8.78 8.78 8.78 0.4K
12:42 8.76 8.78 8.76 8.78 2.4K
12:44 8.78 8.78 8.78 8.78 0.4K
12:45 8.78 8.79 8.78 8.78 4.0K
12:46 8.78 8.78 8.78 8.78 0.7K
12:48 8.78 8.78 8.78 8.78 0.5K
12:49 8.77 8.77 8.77 8.77 2.0K
12:51 8.79 8.79 8.77 8.77 1.3K
12:54 8.77 8.77 8.77 8.77 9.5K
12:55 8.76 8.76 8.75 8.75 3.5K
12:56 8.72 8.72 8.71 8.72 6.2K
12:57 8.70 8.72 8.70 8.72 3.0K
12:58 8.71 8.71 8.71 8.71 1.4K
12:59 8.71 8.71 8.71 8.71 0.8K
13:00 8.70 8.70 8.70 8.70 0.4K
13:01 8.70 8.71 8.70 8.71 4.1K
13:02 8.71 8.72 8.71 8.71 0.9K
13:03 8.71 8.72 8.71 8.72 0.5K
13:04 8.70 8.70 8.70 8.70 0.9K
13:05 8.70 8.70 8.70 8.70 0.5K
13:06 8.71 8.71 8.70 8.70 1.2K
13:07 8.70 8.70 8.70 8.70 0.1K
13:08 8.70 8.72 8.70 8.71 1.3K
13:09 8.70 8.70 8.70 8.70 0.7K
13:11 8.71 8.71 8.70 8.70 1.0K
13:12 8.72 8.72 8.71 8.71 0.9K
13:13 8.71 8.71 8.71 8.71 1.1K
13:14 8.70 8.71 8.70 8.71 1.8K
13:15 8.72 8.72 8.72 8.72 3.5K
13:16 8.72 8.72 8.72 8.72 0.2K
13:17 8.71 8.71 8.71 8.71 4.1K
13:18 8.70 8.70 8.70 8.70 3.8K
13:19 8.70 8.71 8.70 8.71 2.6K
13:22 8.71 8.73 8.71 8.73 2.6K
13:23 8.74 8.74 8.74 8.74 2.4K
13:24 8.73 8.73 8.73 8.73 0.1K
13:25 8.74 8.74 8.73 8.73 0.9K
13:26 8.72 8.74 8.72 8.74 1.0K
13:27 8.73 8.73 8.73 8.73 2.1K
13:31 8.75 8.76 8.74 8.74 5.7K
13:32 8.76 8.76 8.75 8.75 0.9K
13:33 8.75 8.75 8.75 8.75 0.7K
13:37 8.75 8.75 8.75 8.75 2.2K
13:40 8.75 8.75 8.75 8.75 0.7K
13:41 8.74 8.74 8.74 8.74 0.4K
13:42 8.73 8.73 8.73 8.73 0.8K
13:44 8.74 8.74 8.74 8.74 0.8K
13:45 8.74 8.74 8.74 8.74 0.3K
13:46 8.74 8.74 8.74 8.74 0.3K
13:47 8.74 8.74 8.74 8.74 1.0K
13:50 8.74 8.74 8.74 8.74 0.5K
13:51 8.73 8.73 8.73 8.73 1.4K
13:52 8.73 8.73 8.73 8.73 0.9K
13:53 8.72 8.72 8.72 8.72 1.0K
13:54 8.72 8.72 8.72 8.72 3.2K
13:55 8.71 8.71 8.71 8.71 2.8K
13:58 8.73 8.73 8.73 8.73 1.5K
14:00 8.72 8.72 8.72 8.72 0.3K
14:01 8.73 8.73 8.73 8.73 1.3K
14:03 8.72 8.72 8.72 8.72 1.9K
14:04 8.73 8.73 8.72 8.72 1.3K
14:05 8.74 8.74 8.74 8.74 21.9K
14:07 8.74 8.75 8.74 8.74 3.7K
14:08 8.74 8.74 8.74 8.74 6.0K
14:10 8.73 8.74 8.72 8.72 2.2K
14:11 8.73 8.73 8.73 8.73 1.5K
14:14 8.72 8.72 8.72 8.72 0.7K
14:15 8.72 8.72 8.72 8.72 0.8K
14:16 8.71 8.71 8.71 8.71 1.9K
14:17 8.70 8.71 8.70 8.71 0.3K
14:18 8.70 8.71 8.70 8.71 1.3K
14:19 8.71 8.71 8.71 8.71 0.6K
14:20 8.71 8.71 8.70 8.71 2.8K
14:21 8.70 8.70 8.70 8.70 4.8K
14:22 8.69 8.69 8.69 8.69 1.8K
14:23 8.69 8.69 8.69 8.69 0.6K
14:24 8.68 8.68 8.68 8.68 2.7K
14:25 8.67 8.68 8.67 8.68 0.5K
14:26 8.67 8.67 8.67 8.67 0.8K
14:27 8.68 8.68 8.67 8.68 2.6K
14:28 8.67 8.67 8.67 8.67 0.8K
14:29 8.67 8.67 8.67 8.67 0.5K
14:30 8.66 8.67 8.66 8.67 1.3K
14:31 8.68 8.68 8.67 8.67 1.1K
14:33 8.66 8.66 8.66 8.66 0.4K
14:34 8.66 8.66 8.66 8.66 0.6K
14:35 8.67 8.67 8.66 8.67 0.8K
14:36 8.67 8.67 8.66 8.66 0.5K
14:37 8.66 8.66 8.66 8.66 0.7K
14:38 8.66 8.67 8.66 8.66 1.1K
14:39 8.67 8.67 8.66 8.66 3.3K
14:40 8.67 8.67 8.67 8.67 0.8K
14:41 8.67 8.67 8.67 8.67 0.7K
14:42 8.68 8.68 8.68 8.68 0.6K
14:43 8.67 8.68 8.67 8.67 1.1K
14:44 8.67 8.67 8.67 8.67 4.8K
14:46 8.67 8.67 8.67 8.67 1.3K
14:49 8.66 8.66 8.66 8.66 1.9K
14:53 8.65 8.65 8.64 8.65 6.3K
14:54 8.65 8.65 8.65 8.65 0.9K
14:56 8.65 8.65 8.65 8.65 1.7K
14:59 8.65 8.65 8.65 8.65 5.9K
15:01 8.64 8.64 8.63 8.63 9.0K
15:02 8.63 8.64 8.63 8.64 8.3K
15:04 8.65 8.65 8.64 8.64 1.3K
15:05 8.65 8.65 8.65 8.65 0.6K
15:06 8.65 8.66 8.65 8.66 5.2K
15:07 8.67 8.67 8.67 8.67 2.5K
15:08 8.68 8.68 8.68 8.68 0.7K
15:09 8.67 8.67 8.67 8.67 1.6K
15:12 8.67 8.67 8.67 8.67 0.4K
15:13 8.68 8.68 8.68 8.68 0.7K
15:14 8.67 8.68 8.67 8.68 1.3K
15:15 8.67 8.67 8.67 8.67 3.8K
15:16 8.66 8.66 8.66 8.66 1.0K
15:17 8.66 8.66 8.66 8.66 0.2K
15:18 8.66 8.66 8.66 8.66 2.6K
15:19 8.66 8.66 8.66 8.66 0.5K
15:21 8.66 8.66 8.66 8.66 1.4K
15:24 8.65 8.65 8.65 8.65 3.3K
15:25 8.66 8.67 8.66 8.67 6.0K
15:27 8.67 8.67 8.65 8.65 6.6K
15:28 8.65 8.65 8.65 8.65 0.3K
15:29 8.66 8.66 8.66 8.65 3.9K
15:30 8.65 8.65 8.64 8.64 0.8K
15:31 8.66 8.66 8.66 8.65 1.5K
15:32 8.65 8.65 8.64 8.64 2.0K
15:33 8.64 8.64 8.64 8.64 2.9K
15:34 8.64 8.64 8.64 8.64 3.1K
15:35 8.63 8.64 8.63 8.64 1.8K
15:36 8.64 8.64 8.64 8.64 1.4K
15:37 8.64 8.64 8.64 8.64 0.9K
15:38 8.64 8.64 8.63 8.63 7.2K
15:40 8.62 8.62 8.62 8.62 1.8K
15:41 8.62 8.62 8.61 8.61 5.3K
15:42 8.61 8.62 8.61 8.62 1.7K
15:43 8.61 8.61 8.61 8.61 1.0K
15:44 8.61 8.61 8.61 8.61 0.6K
15:45 8.62 8.62 8.61 8.62 0.9K
15:46 8.62 8.62 8.62 8.62 1.2K
15:47 8.61 8.61 8.60 8.60 9.7K
15:48 8.61 8.61 8.61 8.61 3.7K
15:49 8.60 8.60 8.60 8.60 1.0K
15:50 8.61 8.62 8.61 8.62 9.2K
15:51 8.63 8.63 8.63 8.63 0.8K
15:52 8.63 8.63 8.63 8.63 0.7K
15:53 8.62 8.62 8.62 8.62 1.5K
15:54 8.63 8.63 8.62 8.62 4.3K
15:55 8.62 8.63 8.62 8.63 3.9K
15:56 8.63 8.63 8.62 8.63 1.3K
15:57 8.63 8.63 8.62 8.62 7.4K
15:58 8.63 8.63 8.62 8.63 10.2K
15:59 8.64 8.64 8.63 8.64 51.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음