Jumpgate AB (GATE)

GATE
🏛️ 스웨덴 →
1.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 59.01 61.96 58.00 60.53 0.0M
2021-12-29 57.49 66.09 54.79 59.01 0.0M
2021-12-28 59.01 59.68 57.75 59.01 0.0M
2021-12-27 60.86 60.86 58.84 60.19 0.0M
2021-12-23 59.01 60.86 58.59 60.86 0.0M
2021-12-22 61.45 62.38 58.50 59.60 0.0M
2021-12-21 63.14 63.14 59.68 61.45 0.0M
2021-12-20 61.54 64.74 59.18 60.70 0.0M
2021-12-17 59.85 64.91 58.67 62.13 0.0M
2021-12-16 60.02 61.29 58.17 59.85 0.0M
2021-12-15 60.86 64.07 59.01 59.85 0.0M
2021-12-14 64.07 64.07 59.85 61.54 0.0M
2021-12-13 61.29 64.83 61.29 63.82 0.0M
2021-12-10 65.84 67.44 61.29 61.29 0.0M
2021-12-09 68.28 68.28 65.08 65.84 0.0M
2021-12-08 66.85 68.28 65.75 68.11 0.0M
2021-12-07 66.09 67.86 65.00 66.85 0.0M
2021-12-06 68.28 68.28 64.07 66.09 0.0M
2021-12-03 67.61 71.40 66.85 68.28 0.0M
2021-12-02 64.91 74.18 63.39 67.86 0.0M
2021-12-01 67.36 69.21 64.07 65.92 0.0M
2021-11-30 71.65 72.08 63.39 67.36 0.0M
2021-11-29 61.88 80.93 60.70 68.96 0.1M
2021-11-26 67.36 67.36 59.85 62.30 0.0M
2021-11-25 81.35 81.35 66.34 68.87 0.1M
2021-11-24 62.89 102.68 60.36 78.40 0.3M
2021-11-23 63.73 64.24 61.45 61.79 0.0M
2021-11-22 60.95 64.49 59.43 61.54 0.0M
2021-11-19 59.85 64.83 58.17 60.95 0.0M
2021-11-18 63.22 64.91 59.01 59.85 0.0M
2021-11-17 61.96 63.22 57.32 63.22 0.0M
2021-11-16 62.30 67.36 58.67 61.37 0.0M
2021-11-15 64.07 74.10 58.59 63.39 0.0M
2021-11-12 68.11 68.11 64.07 64.15 0.0M
2021-11-11 69.97 71.40 65.75 68.11 0.0M
2021-11-10 74.18 74.18 69.21 69.97 0.0M
2021-11-09 71.49 74.18 66.77 73.93 0.0M
2021-11-08 67.27 71.65 65.92 71.49 0.0M
2021-11-05 67.10 68.45 66.43 68.03 0.0M
2021-11-04 65.08 68.28 61.37 67.95 0.0M
2021-11-03 65.67 68.28 63.22 64.32 0.0M
2021-11-02 59.77 65.75 59.60 64.41 0.0M
2021-11-01 60.53 62.38 55.64 60.19 0.0M
2021-10-29 59.94 61.62 56.65 60.61 0.0M
2021-10-28 65.75 67.69 59.43 59.85 0.0M
2021-10-27 60.36 66.60 60.27 65.75 0.0M
2021-10-26 61.96 64.91 58.25 60.36 0.0M
2021-10-25 75.87 78.40 59.85 61.96 0.0M
2021-10-22 75.03 75.03 65.25 71.15 0.0M
2021-10-21 58.17 75.87 56.57 71.65 0.1M
2021-10-20 56.48 58.17 54.29 58.17 0.0M
2021-10-19 56.40 56.48 54.20 56.31 0.0M
2021-10-18 56.31 56.40 52.86 56.40 0.0M
2021-10-15 54.96 56.31 52.18 56.31 0.0M
2021-10-14 53.11 57.75 53.02 55.22 0.0M
2021-10-13 51.42 53.95 49.23 53.11 0.0M
2021-10-12 49.32 51.68 48.30 51.34 0.0M
2021-10-11 48.64 51.42 48.64 49.32 0.0M
2021-10-08 50.58 50.58 48.22 48.22 0.0M
2021-10-07 51.42 51.42 48.89 48.89 0.0M
2021-10-06 52.18 52.18 48.89 51.42 0.0M
2021-10-05 51.59 52.60 48.98 52.18 0.0M
2021-10-04 48.98 54.46 48.98 51.59 0.0M
2021-10-01 49.23 52.18 47.88 48.98 0.0M
2021-09-30 52.27 52.27 45.61 49.57 0.0M
2021-09-29 48.05 48.05 46.70 47.21 0.0M
2021-09-28 48.39 52.27 46.79 48.05 0.0M
2021-09-27 48.05 51.93 48.05 48.39 0.0M
2021-09-24 49.40 49.74 47.29 48.05 0.0M
2021-09-23 51.25 51.76 48.05 49.82 0.0M
2021-09-22 46.28 51.34 45.52 51.34 0.0M
2021-09-21 43.75 46.36 43.41 46.28 0.0M
2021-09-20 50.58 52.69 43.84 44.59 0.0M
2021-09-17 42.99 52.27 42.99 50.41 0.0M
2021-09-16 45.27 46.20 42.32 44.93 0.0M
2021-09-15 47.71 47.71 43.84 46.20 0.0M
2021-09-14 48.05 48.05 45.52 47.71 0.0M
2021-09-13 51.59 51.59 48.14 48.14 0.0M
2021-09-10 50.58 53.11 49.82 51.59 0.0M
2021-09-09 49.15 63.22 49.15 50.58 0.0M
2021-09-08 49.74 50.16 48.89 49.15 0.0M
2021-09-07 50.66 51.34 49.74 49.74 0.0M
2021-09-06 50.92 51.42 49.91 50.66 0.0M
2021-09-03 50.24 52.27 50.24 50.92 0.0M
2021-09-02 50.24 51.34 48.64 50.24 0.0M
2021-09-01 48.05 50.58 47.21 49.06 0.0M
2021-08-31 50.16 51.00 48.05 48.89 0.0M
2021-08-30 51.34 51.34 49.74 50.07 0.0M
2021-08-27 51.76 52.27 50.75 51.34 0.0M
2021-08-26 51.84 51.84 50.58 51.34 0.0M
2021-08-25 50.50 52.35 50.33 50.58 0.0M
2021-08-24 50.58 52.01 49.74 50.58 0.0M
2021-08-23 54.79 56.14 48.98 50.58 0.0M
2021-08-20 55.89 59.01 52.94 56.06 0.0M
2021-08-19 59.68 59.68 49.40 55.89 0.1M
2021-08-18 63.73 63.98 60.70 61.88 0.0M
2021-08-17 58.59 60.44 58.00 60.44 0.0M
2021-08-16 60.19 62.04 58.17 59.35 0.0M
2021-08-13 60.27 66.43 59.85 60.53 0.0M
2021-08-12 63.65 63.65 59.01 60.27 0.0M
2021-08-11 65.16 65.67 62.97 63.65 0.0M
2021-08-10 64.07 65.75 61.96 65.16 0.0M
2021-08-09 67.95 69.13 62.38 64.32 0.0M
2021-08-06 68.87 74.77 67.78 67.95 0.0M
2021-08-05 70.39 70.39 68.11 68.87 0.0M
2021-08-04 67.61 75.87 67.61 70.47 0.0M
2021-08-03 68.28 69.04 67.44 67.61 0.0M
2021-08-02 69.88 69.88 67.86 69.04 0.0M
2021-07-30 68.20 70.39 68.20 69.88 0.0M
2021-07-29 70.31 70.47 68.28 70.47 0.0M
2021-07-28 69.88 70.39 68.79 70.31 0.0M
2021-07-27 70.73 71.65 68.70 69.88 0.0M
2021-07-26 70.31 70.81 69.13 70.81 0.0M
2021-07-23 70.22 80.08 63.39 70.31 0.0M
2021-07-22 70.81 70.81 66.77 70.22 0.0M
2021-07-21 72.41 72.50 70.81 70.90 0.0M
2021-07-20 72.58 76.71 71.74 72.41 0.0M
2021-07-19 73.51 76.88 71.49 72.25 0.0M
2021-07-16 74.86 75.87 72.58 73.51 0.0M
2021-07-15 73.34 76.88 73.00 74.86 0.0M
2021-07-14 75.45 78.31 72.75 73.34 0.0M
2021-07-13 78.40 79.24 74.18 75.20 0.0M
2021-07-12 76.71 80.08 75.03 77.56 0.0M
2021-07-09 75.87 80.08 75.53 76.38 0.0M
2021-07-08 76.54 80.08 73.34 74.27 0.0M
2021-07-07 71.91 78.40 71.91 76.46 0.0M
2021-07-06 69.97 75.28 69.97 71.91 0.0M
2021-07-05 68.37 71.23 67.44 70.64 0.0M
2021-07-02 69.63 70.81 66.60 68.37 0.0M
2021-07-01 69.97 71.99 69.04 69.63 0.0M
2021-06-30 67.69 69.97 66.60 69.04 0.0M
2021-06-29 67.44 69.97 67.44 68.20 0.0M
2021-06-28 69.97 69.97 67.44 68.11 0.0M
2021-06-24 69.97 73.68 68.79 71.32 0.0M
2021-06-23 71.49 73.85 69.29 69.97 0.0M
2021-06-22 70.81 72.08 70.81 71.49 0.0M
2021-06-21 73.76 75.53 72.33 72.33 0.0M
2021-06-18 73.26 74.27 71.82 72.25 0.0M
2021-06-17 74.44 74.44 71.74 73.26 0.0M
2021-06-16 74.18 76.71 73.00 74.52 0.0M
2021-06-15 76.80 76.80 73.76 74.18 0.0M
2021-06-14 77.05 77.05 73.76 76.80 0.0M
2021-06-11 73.51 77.98 72.50 77.05 0.0M
2021-06-10 74.44 75.87 72.92 73.51 0.0M
2021-06-09 74.61 79.24 72.92 74.18 0.0M
2021-06-08 74.94 80.00 72.67 74.61 0.0M
2021-06-07 80.76 82.78 74.86 74.86 0.0M
2021-06-04 84.30 84.30 78.40 79.92 0.0M
2021-06-03 82.45 85.99 78.40 84.30 0.0M
2021-06-02 84.47 84.47 80.08 82.45 0.0M
2021-06-01 84.30 87.00 84.05 84.47 0.0M
2021-05-31 83.88 89.36 83.04 84.13 0.0M
2021-05-28 86.66 87.67 80.42 82.61 0.0M
2021-05-27 80.08 87.67 80.08 85.82 0.0M
2021-05-26 78.48 83.46 77.81 78.74 0.0M
2021-05-25 74.61 83.46 74.61 77.56 0.0M
2021-05-24 70.14 75.87 70.05 74.35 0.0M
2021-05-21 72.58 72.58 69.97 70.05 0.0M
2021-05-20 75.70 76.63 72.50 72.58 0.0M
2021-05-19 74.69 77.56 70.81 73.93 0.0M
2021-05-18 75.79 75.95 67.86 74.69 0.0M
2021-05-17 72.50 77.72 69.72 75.95 0.0M
2021-05-14 74.44 74.44 69.13 73.17 0.0M
2021-05-12 74.52 74.52 72.50 74.52 0.0M
2021-05-11 73.34 78.23 72.50 74.52 0.0M
2021-05-10 72.08 81.77 69.13 72.50 0.0M
2021-05-07 72.33 73.09 69.21 72.08 0.0M
2021-05-06 75.03 75.03 70.31 72.33 0.0M
2021-05-05 76.97 77.98 67.44 75.03 0.0M
2021-05-04 80.34 82.61 76.80 76.88 0.0M
2021-05-03 77.22 81.77 77.22 80.34 0.0M
2021-04-30 78.40 79.24 76.80 77.56 0.0M
2021-04-29 82.78 84.05 77.56 78.74 0.0M
2021-04-28 76.71 83.04 76.71 82.61 0.0M
2021-04-27 77.39 78.15 75.28 76.38 0.0M
2021-04-26 76.71 78.23 75.11 77.39 0.0M
2021-04-23 76.12 77.47 75.03 76.46 0.0M
2021-04-22 78.31 78.31 74.69 76.12 0.0M
2021-04-21 78.82 78.82 75.03 76.97 0.0M
2021-04-20 80.93 81.86 78.06 78.40 0.0M
2021-04-19 83.46 84.30 81.10 81.86 0.0M
2021-04-16 81.77 85.14 78.90 83.46 0.0M
2021-04-15 83.63 86.15 81.10 81.77 0.0M
2021-04-14 87.67 88.35 80.93 84.13 0.0M
2021-04-13 86.83 90.54 84.30 88.35 0.0M
2021-04-12 88.51 90.54 84.30 86.83 0.0M
2021-04-09 83.20 89.36 82.36 85.99 0.0M
2021-04-08 78.90 84.30 77.56 81.86 0.0M
2021-04-07 76.88 80.08 76.88 78.57 0.0M
2021-04-06 78.82 79.41 75.95 77.39 0.0M
2021-04-01 80.08 82.70 78.65 79.41 0.0M
2021-03-31 83.12 84.72 78.57 80.08 0.0M
2021-03-30 83.96 87.67 82.95 83.12 0.0M
2021-03-29 80.08 88.51 80.08 82.78 0.0M
2021-03-26 82.61 82.95 76.71 79.92 0.0M
2021-03-25 83.29 85.14 79.24 79.75 0.0M
2021-03-24 85.56 85.56 83.29 83.29 0.0M
2021-03-23 87.25 87.25 80.93 82.95 0.0M
2021-03-22 85.99 85.99 82.61 85.14 0.0M
2021-03-19 87.67 89.36 84.30 85.99 0.0M
2021-03-18 91.04 92.73 82.78 87.25 0.0M
2021-03-17 84.30 93.57 82.78 91.04 0.0M
2021-03-16 87.67 87.67 78.40 82.61 0.0M
2021-03-15 82.28 87.67 82.28 85.56 0.0M
2021-03-12 77.22 85.99 77.22 82.28 0.0M
2021-03-11 78.06 79.75 75.53 77.05 0.0M
2021-03-10 75.87 79.24 73.85 77.22 0.0M
2021-03-09 82.61 82.61 74.18 75.20 0.0M
2021-03-08 84.30 88.94 82.45 84.30 0.0M
2021-03-05 80.25 91.89 79.07 84.30 0.0M
2021-03-04 84.30 88.09 78.74 80.25 0.0M
2021-03-03 80.76 97.79 77.22 83.96 0.1M
2021-03-02 74.52 78.40 74.52 78.23 0.0M
2021-03-01 70.81 74.86 70.31 74.52 0.0M
2021-02-26 75.87 77.89 67.44 70.98 0.0M
2021-02-25 78.23 80.93 71.32 73.51 0.0M
2021-02-24 65.42 79.92 65.25 77.56 0.0M
2021-02-23 68.79 69.46 64.07 65.42 0.0M
2021-02-22 75.03 75.03 67.44 71.32 0.0M
2021-02-19 75.87 75.87 72.50 75.87 0.0M
2021-02-18 77.22 77.56 73.34 75.87 0.0M
2021-02-17 76.21 79.24 75.03 77.22 0.0M
2021-02-16 82.61 82.61 76.21 76.21 0.0M
2021-02-15 82.45 84.30 80.08 82.45 0.0M
2021-02-12 84.72 86.41 78.74 81.27 0.0M
2021-02-11 74.02 91.89 67.10 83.46 0.1M
2021-02-10 80.76 81.94 72.33 74.02 0.0M
2021-02-09 80.08 81.77 75.53 80.76 0.0M
2021-02-08 84.30 87.25 74.18 80.08 0.0M
2021-02-05 88.51 88.51 84.72 85.56 0.0M
2021-02-04 84.13 90.20 83.46 88.94 0.0M
2021-02-03 89.36 91.04 81.77 82.45 0.0M
2021-02-02 90.62 92.73 86.83 89.36 0.0M
2021-02-01 93.57 93.57 80.93 90.20 0.0M
2021-01-29 93.99 96.52 91.89 93.57 0.0M
2021-01-28 97.79 102.85 88.94 93.99 0.0M
2021-01-27 103.69 112.54 92.73 95.68 0.1M
2021-01-26 104.11 117.60 102.85 102.85 0.1M
2021-01-25 93.99 109.59 93.15 102.85 0.0M
2021-01-22 88.51 101.16 84.30 91.47 0.0M
2021-01-21 88.94 97.79 84.30 87.25 0.1M
2021-01-20 97.37 105.80 82.61 87.67 0.1M
2021-01-19 71.65 99.90 71.65 92.73 0.3M
2021-01-18 56.48 71.65 51.76 65.59 0.1M
2021-01-15 56.99 56.99 53.11 55.47 0.0M
2021-01-14 50.58 59.85 50.58 56.99 0.0M
2021-01-13 49.91 52.27 49.06 50.58 0.0M
2021-01-12 50.24 51.93 49.91 50.24 0.0M
2021-01-11 52.10 52.10 49.91 50.07 0.0M
2021-01-08 51.76 52.10 50.41 52.10 0.0M
2021-01-07 51.93 52.27 50.58 51.76 0.0M
2021-01-05 52.60 53.11 50.75 51.93 0.0M
2021-01-04 50.75 52.60 50.58 52.60 0.0M