Angler Gaming PLC (ANGLR)

WTGR
🏛️ 스웨덴 →
10.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12.90 14.70 12.60 12.60 0.0M
2022-12-28 11.30 11.30 11.30 11.30 0.0M
2022-12-27 13.10 13.10 12.00 13.10 0.0M
2022-12-22 12.60 12.60 12.60 12.60 0.0M
2022-12-21 13.10 13.10 12.50 12.60 0.0M
2022-12-16 13.10 13.10 13.10 13.10 0.0M
2022-12-15 12.80 12.80 12.80 12.80 0.0M
2022-12-14 14.10 14.10 14.10 14.10 0.0M
2022-12-13 14.10 14.10 12.60 12.60 0.0M
2022-12-08 14.10 14.10 14.00 14.10 0.0M
2022-12-07 13.50 13.50 13.50 13.50 0.0M
2022-12-06 13.50 13.50 13.50 13.50 0.0M
2022-12-05 13.20 14.50 13.20 14.50 0.0M
2022-12-01 15.40 15.40 15.40 15.40 0.0M
2022-11-30 12.90 15.40 12.90 15.40 0.0M
2022-11-29 14.10 14.10 14.10 14.10 0.0M
2022-11-25 15.80 15.80 15.80 15.80 0.0M
2022-11-22 15.90 15.90 15.90 15.90 0.0M
2022-11-21 14.00 14.00 14.00 14.00 0.0M
2022-11-18 14.90 14.90 14.90 14.90 0.0M
2022-11-17 15.90 15.90 13.50 13.50 0.0M
2022-11-16 14.00 14.00 14.00 14.00 0.0M
2022-11-15 14.40 14.40 14.40 14.40 0.0M
2022-11-14 15.00 15.00 14.10 14.10 0.0M
2022-11-11 18.60 18.60 13.60 15.00 0.0M
2022-11-10 14.20 15.00 14.20 15.00 0.0M
2022-11-09 14.20 14.20 14.20 14.20 0.0M
2022-11-07 13.20 14.20 13.20 14.20 0.0M
2022-11-04 14.20 14.20 14.20 14.20 0.0M
2022-11-03 13.60 13.60 13.50 13.50 0.0M
2022-11-02 13.50 13.50 13.50 13.50 0.0M
2022-11-01 14.20 14.20 14.20 14.20 0.0M
2022-10-31 14.60 14.60 12.50 14.50 0.0M
2022-10-28 14.70 14.70 14.70 14.70 0.0M
2022-10-27 14.70 14.70 14.70 14.70 0.0M
2022-10-25 14.60 14.60 14.60 14.60 0.0M
2022-10-24 15.00 15.50 15.00 15.50 0.0M
2022-10-20 14.50 15.40 14.50 15.40 0.0M
2022-10-18 14.40 14.40 14.40 14.40 0.0M
2022-10-17 15.80 15.80 15.80 15.80 0.0M
2022-10-14 14.60 14.60 14.60 14.60 0.0M
2022-10-12 14.40 15.70 14.40 15.70 0.0M
2022-10-10 15.70 15.90 15.70 15.90 0.0M
2022-10-05 16.50 16.50 16.50 16.50 0.0M
2022-10-04 14.10 16.50 14.10 16.50 0.0M
2022-10-03 14.40 14.40 14.10 14.10 0.0M
2022-09-30 14.10 14.50 14.10 14.40 0.0M
2022-09-29 14.10 14.10 14.10 14.10 0.0M
2022-09-28 15.20 15.30 14.00 15.30 0.0M
2022-09-27 15.50 15.50 15.40 15.40 0.0M
2022-09-26 15.30 15.30 15.30 15.30 0.0M
2022-09-23 15.80 16.40 15.10 15.20 0.0M
2022-09-22 16.40 16.40 16.40 16.40 0.0M
2022-09-21 15.70 16.20 15.30 15.30 0.0M
2022-09-20 15.80 15.80 15.70 15.70 0.0M
2022-09-19 16.00 16.00 16.00 16.00 0.0M
2022-09-16 15.60 15.60 15.60 15.60 0.0M
2022-09-15 15.90 16.40 15.50 15.90 0.0M
2022-09-14 17.00 17.00 16.20 16.70 0.0M
2022-09-13 17.30 17.30 17.00 17.00 0.0M
2022-09-09 17.00 18.00 15.80 17.30 0.0M
2022-09-06 15.90 18.50 15.90 18.30 0.0M
2022-09-02 18.70 18.70 16.50 18.40 0.0M
2022-08-31 20.00 20.00 17.00 17.00 0.0M
2022-08-30 16.50 16.50 16.50 16.50 0.0M
2022-08-29 17.60 17.60 17.50 17.60 0.0M
2022-08-26 18.70 18.70 17.60 17.60 0.0M
2022-08-25 18.50 19.90 17.30 18.50 0.0M
2022-08-24 18.20 20.20 18.20 20.20 0.0M
2022-08-23 18.30 20.20 18.30 20.20 0.0M
2022-08-22 18.30 19.00 18.30 19.00 0.0M
2022-08-19 19.50 19.50 19.40 19.50 0.0M
2022-08-18 20.00 20.00 20.00 20.00 0.0M
2022-08-17 20.20 20.20 20.20 20.20 0.0M
2022-08-16 20.00 20.60 20.00 20.60 0.0M
2022-08-15 18.80 20.20 18.80 20.20 0.0M
2022-08-12 19.90 19.90 18.50 18.50 0.0M
2022-08-11 17.90 19.90 17.90 19.90 0.0M
2022-08-10 19.30 19.80 18.90 19.80 0.0M
2022-08-09 18.30 18.30 18.10 18.10 0.0M
2022-08-08 20.00 20.00 18.20 19.80 0.0M
2022-08-05 20.00 20.00 20.00 20.00 0.0M
2022-08-04 20.00 20.00 20.00 20.00 0.0M
2022-08-03 19.20 19.20 19.20 19.20 0.0M
2022-08-02 19.20 19.80 17.50 19.20 0.0M
2022-08-01 17.40 19.20 17.40 19.20 0.0M
2022-07-29 19.00 19.00 19.00 19.00 0.0M
2022-07-27 19.00 19.30 18.50 19.00 0.0M
2022-07-26 19.30 19.30 17.40 17.40 0.0M
2022-07-25 19.40 19.40 17.70 17.70 0.0M
2022-07-22 19.60 19.60 19.60 19.60 0.0M
2022-07-20 18.40 20.60 18.40 20.20 0.0M
2022-07-19 18.30 18.40 18.30 18.40 0.0M
2022-07-18 18.00 18.40 18.00 18.40 0.0M
2022-07-15 18.50 18.50 18.00 18.40 0.0M
2022-07-11 18.60 19.80 18.60 19.80 0.0M
2022-07-08 19.70 19.70 19.70 19.70 0.0M
2022-07-07 19.10 19.10 19.10 19.10 0.0M
2022-07-06 17.50 19.90 17.50 17.80 0.0M
2022-07-05 20.40 20.40 17.40 17.40 0.0M
2022-07-04 17.40 17.40 17.40 17.40 0.0M
2022-06-30 20.20 20.20 20.20 20.20 0.0M
2022-06-29 18.90 20.40 18.90 20.40 0.0M
2022-06-28 19.30 19.30 19.30 19.30 0.0M
2022-06-27 18.00 19.70 18.00 19.70 0.0M
2022-06-23 19.80 19.80 18.00 18.00 0.0M
2022-06-22 18.00 18.00 18.00 18.00 0.0M
2022-06-21 17.20 19.90 17.20 18.00 0.0M
2022-06-20 18.60 20.00 18.60 20.00 0.0M
2022-06-17 18.70 18.80 18.70 18.80 0.0M
2022-06-16 19.50 19.50 18.70 18.70 0.0M
2022-06-14 19.50 20.00 19.50 20.00 0.0M
2022-06-13 20.40 20.40 19.50 19.50 0.0M
2022-06-10 20.40 21.20 20.40 21.20 0.0M
2022-06-09 21.60 21.60 21.60 21.60 0.0M
2022-06-08 20.60 20.60 20.60 20.60 0.0M
2022-06-07 21.60 21.60 20.80 20.80 0.0M
2022-06-02 22.20 22.20 20.40 20.40 0.0M
2022-05-30 20.00 21.80 20.00 21.00 0.0M
2022-05-27 21.00 21.60 19.50 21.60 0.0M
2022-05-25 22.00 22.00 21.80 22.00 0.0M
2022-05-24 23.00 23.20 20.40 22.40 0.0M
2022-05-23 21.80 23.00 20.00 23.00 0.0M
2022-05-20 23.80 23.80 23.60 23.60 0.0M
2022-05-19 24.00 24.00 24.00 24.00 0.0M
2022-05-18 24.20 24.20 24.20 24.20 0.0M
2022-05-17 22.40 23.60 22.40 22.60 0.0M
2022-05-16 23.80 23.80 22.40 22.40 0.0M
2022-05-13 22.00 24.40 22.00 24.40 0.0M
2022-05-12 22.00 22.00 22.00 22.00 0.0M
2022-05-10 23.20 23.20 23.20 23.20 0.0M
2022-05-09 22.20 24.40 22.00 24.40 0.0M
2022-05-06 22.20 22.40 22.20 22.20 0.0M
2022-05-05 22.80 23.00 22.80 22.80 0.0M
2022-05-02 23.20 23.20 23.20 23.20 0.0M
2022-04-29 19.20 22.60 19.20 22.60 0.0M
2022-04-28 24.00 24.00 22.40 23.60 0.0M
2022-04-25 26.20 26.80 23.00 25.80 0.0M
2022-04-22 25.40 26.20 25.20 26.20 0.0M
2022-04-21 25.60 25.60 25.40 25.40 0.0M
2022-04-20 24.00 24.00 24.00 24.00 0.0M
2022-04-19 21.20 24.00 21.20 24.00 0.0M
2022-04-14 24.00 24.00 24.00 24.00 0.0M
2022-04-13 24.40 24.60 24.40 24.60 0.0M
2022-04-12 24.40 24.80 24.00 24.80 0.0M
2022-04-11 25.80 26.60 24.00 24.40 0.0M
2022-04-08 25.00 26.00 23.80 25.60 0.0M
2022-04-07 27.00 27.00 22.80 23.40 0.0M
2022-04-06 24.00 27.00 24.00 27.00 0.0M
2022-04-05 24.20 24.20 24.00 24.00 0.0M
2022-04-04 24.00 24.00 24.00 24.00 0.0M
2022-04-01 23.60 24.00 23.60 23.60 0.0M
2022-03-31 23.80 23.80 23.60 23.60 0.0M
2022-03-29 23.80 23.80 23.80 23.80 0.0M
2022-03-28 23.60 23.80 22.40 22.40 0.0M
2022-03-25 22.20 24.00 22.20 24.00 0.0M
2022-03-24 22.40 23.20 22.40 22.40 0.0M
2022-03-23 23.00 23.00 22.60 22.60 0.0M
2022-03-22 23.80 24.00 23.80 23.80 0.0M
2022-03-21 23.80 23.80 23.80 23.80 0.0M
2022-03-18 22.00 23.80 21.80 23.80 0.0M
2022-03-17 23.80 23.80 23.60 23.60 0.0M
2022-03-16 23.40 23.60 23.40 23.60 0.0M
2022-03-15 22.20 22.20 22.00 22.20 0.0M
2022-03-10 22.00 23.40 22.00 23.40 0.0M
2022-03-09 22.00 23.40 22.00 22.00 0.0M
2022-03-08 21.00 22.00 21.00 22.00 0.0M
2022-03-07 21.40 22.60 20.40 22.60 0.0M
2022-03-04 21.20 22.00 21.20 22.00 0.0M
2022-03-03 23.60 23.60 21.00 21.40 0.0M
2022-03-02 22.00 23.80 22.00 23.60 0.0M
2022-02-28 22.00 22.00 22.00 22.00 0.0M
2022-02-25 21.40 23.80 21.40 22.60 0.0M
2022-02-24 21.00 24.00 21.00 22.60 0.0M
2022-02-23 23.00 24.00 23.00 23.80 0.0M
2022-02-22 23.40 24.00 23.00 23.00 0.0M
2022-02-21 23.00 23.40 22.80 23.40 0.0M
2022-02-17 23.40 23.40 23.40 23.40 0.0M
2022-02-16 22.00 23.80 22.00 23.80 0.0M
2022-02-15 23.80 24.00 23.00 23.00 0.0M
2022-02-11 23.00 23.40 23.00 23.00 0.0M
2022-02-09 22.80 22.80 22.80 22.80 0.0M
2022-02-08 22.80 22.80 22.80 22.80 0.0M
2022-02-07 22.80 22.80 22.80 22.80 0.0M
2022-02-04 22.00 22.80 22.00 22.60 0.0M
2022-02-03 22.80 22.80 22.80 22.80 0.0M
2022-02-02 23.00 23.00 21.40 22.60 0.0M
2022-02-01 23.00 23.00 23.00 23.00 0.0M
2022-01-31 22.80 23.00 22.80 22.80 0.0M
2022-01-28 21.40 21.40 21.40 21.40 0.0M
2022-01-27 22.20 23.80 21.80 22.20 0.0M
2022-01-26 23.00 24.00 22.20 22.20 0.0M
2022-01-25 21.20 22.00 21.00 21.20 0.0M
2022-01-24 22.00 23.00 22.00 23.00 0.0M
2022-01-20 23.00 23.00 21.20 23.00 0.0M
2022-01-19 21.20 23.40 21.00 23.00 0.0M
2022-01-18 23.60 23.60 21.20 21.20 0.0M
2022-01-17 23.80 23.80 23.60 23.60 0.0M
2022-01-14 22.00 23.60 22.00 23.60 0.0M
2022-01-13 22.00 23.00 22.00 23.00 0.0M
2022-01-12 22.00 23.00 22.00 23.00 0.0M
2022-01-11 22.80 22.80 22.00 22.00 0.0M
2022-01-10 22.60 22.80 22.00 22.80 0.0M
2022-01-07 24.20 24.20 22.60 23.20 0.0M
2022-01-05 23.40 24.40 23.40 24.40 0.0M
2022-01-04 23.40 23.40 22.40 22.40 0.0M
2022-01-03 23.40 23.40 22.20 22.20 0.0M