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
2024-12-30 9.15 11.70 9.15 11.70 0.0M
2024-12-27 9.75 10.80 9.75 10.80 0.0M
2024-12-20 10.30 10.80 10.10 10.80 0.0M
2024-12-17 11.90 11.90 11.90 11.90 0.0M
2024-12-16 10.50 11.00 9.55 9.85 0.0M
2024-12-13 10.00 10.50 9.90 10.50 0.0M
2024-12-11 8.65 9.85 8.65 9.85 0.0M
2024-12-06 9.80 9.80 9.70 9.70 0.0M
2024-12-03 9.00 9.00 8.95 8.95 0.0M
2024-12-02 8.90 9.25 8.90 8.95 0.0M
2024-11-29 9.35 9.35 9.35 9.35 0.0M
2024-11-27 8.95 9.30 8.95 9.30 0.0M
2024-11-22 8.60 9.45 8.60 9.45 0.0M
2024-11-19 9.00 9.00 9.00 9.00 0.0M
2024-11-15 8.80 8.80 8.75 8.75 0.0M
2024-11-12 8.95 9.00 8.95 9.00 0.0M
2024-11-08 9.50 9.50 9.45 9.50 0.0M
2024-11-07 9.50 9.50 9.50 9.50 0.0M
2024-11-04 9.75 9.80 9.75 9.80 0.0M
2024-11-01 9.20 9.20 9.20 9.20 0.0M
2024-10-31 10.80 10.80 10.80 10.80 0.0M
2024-10-28 10.20 11.00 9.15 9.40 0.0M
2024-10-25 10.50 10.90 9.15 10.20 0.0M
2024-10-21 9.05 9.05 9.05 9.05 0.0M
2024-10-18 8.95 8.95 8.95 8.95 0.0M
2024-10-17 10.00 10.00 10.00 10.00 0.0M
2024-10-15 10.00 10.00 10.00 10.00 0.0M
2024-10-09 9.90 9.90 9.90 9.90 0.0M
2024-10-03 10.90 10.90 10.90 10.90 0.0M
2024-10-01 8.90 8.90 8.90 8.90 0.0M
2024-09-27 8.45 8.90 8.45 8.90 0.0M
2024-09-23 9.10 9.10 9.10 9.10 0.0M
2024-09-17 9.80 9.80 9.40 9.40 0.0M
2024-09-12 9.10 9.25 9.10 9.25 0.0M
2024-09-11 9.90 9.90 9.90 9.90 0.0M
2024-09-10 8.90 8.90 8.90 8.90 0.0M
2024-09-05 9.05 9.65 9.05 9.65 0.0M
2024-09-04 9.50 9.50 9.50 9.50 0.0M
2024-09-02 9.20 9.50 9.20 9.50 0.0M
2024-08-30 9.70 9.75 9.70 9.75 0.0M
2024-08-29 10.00 10.00 10.00 10.00 0.0M
2024-08-28 9.80 10.00 9.80 10.00 0.0M
2024-08-27 9.55 9.90 9.55 9.90 0.0M
2024-08-26 9.55 10.00 9.50 10.00 0.0M
2024-08-22 10.90 11.10 10.90 11.10 0.0M
2024-08-19 10.50 10.50 10.40 10.40 0.0M
2024-08-12 11.20 11.20 11.20 11.20 0.0M
2024-08-09 11.10 11.10 11.00 11.00 0.0M
2024-08-08 10.10 11.20 10.10 11.20 0.0M
2024-08-07 10.00 11.10 10.00 11.10 0.0M
2024-08-05 10.20 10.20 10.00 10.00 0.0M
2024-08-02 11.30 11.30 10.20 10.20 0.0M
2024-08-01 10.40 10.40 10.40 10.40 0.0M
2024-07-31 10.20 10.20 10.20 10.20 0.0M
2024-07-30 11.40 11.40 10.70 10.70 0.0M
2024-07-29 10.30 10.30 10.30 10.30 0.0M
2024-07-25 10.00 10.00 10.00 10.00 0.0M
2024-07-24 10.00 10.00 10.00 10.00 0.0M
2024-07-23 10.30 10.30 10.30 10.30 0.0M
2024-07-19 10.20 10.20 10.20 10.20 0.0M
2024-07-18 10.10 10.10 10.10 10.10 0.0M
2024-07-17 9.50 10.10 9.50 10.10 0.0M
2024-07-12 9.80 10.10 9.80 10.10 0.0M
2024-07-11 11.00 11.00 10.10 10.10 0.0M
2024-07-10 10.30 10.30 10.10 10.30 0.0M
2024-07-09 10.60 10.80 10.60 10.80 0.0M
2024-07-08 10.40 10.90 10.40 10.90 0.0M
2024-07-05 10.60 10.70 10.00 10.70 0.0M
2024-07-04 10.60 10.60 10.50 10.50 0.0M
2024-07-03 11.50 11.50 11.50 11.50 0.0M
2024-07-02 11.60 11.60 10.50 10.60 0.0M
2024-06-28 11.60 11.60 10.50 11.60 0.0M
2024-06-25 10.90 11.60 10.90 11.60 0.0M
2024-06-24 10.10 10.10 10.10 10.10 0.0M
2024-06-17 10.80 11.00 10.80 11.00 0.0M
2024-06-12 11.00 11.00 11.00 11.00 0.0M
2024-06-11 11.00 11.00 10.30 10.30 0.0M
2024-06-07 11.70 11.70 11.70 11.70 0.0M
2024-06-05 11.00 11.30 11.00 11.30 0.0M
2024-06-04 11.00 11.00 11.00 11.00 0.0M
2024-06-03 11.60 11.60 11.60 11.60 0.0M
2024-05-29 12.40 12.40 11.00 11.60 0.0M
2024-05-28 12.50 12.50 12.50 12.50 0.0M
2024-05-27 11.60 11.60 11.60 11.60 0.0M
2024-05-24 12.30 12.50 11.70 12.50 0.0M
2024-05-21 12.40 12.40 12.40 12.40 0.0M
2024-05-20 11.50 12.00 11.50 12.00 0.0M
2024-05-17 11.20 11.20 10.90 11.10 0.0M
2024-05-16 10.80 11.10 10.80 11.10 0.0M
2024-05-13 10.50 11.30 10.50 11.30 0.0M
2024-05-10 11.40 11.40 11.40 11.40 0.0M
2024-05-02 10.00 11.40 10.00 11.40 0.0M
2024-04-30 10.40 11.10 10.40 11.10 0.0M
2024-04-29 11.20 11.20 11.20 11.20 0.0M
2024-04-23 11.20 11.20 11.20 11.20 0.0M
2024-04-22 11.10 11.10 10.50 10.50 0.0M
2024-04-19 11.10 11.10 11.10 11.10 0.0M
2024-04-18 11.10 11.10 11.10 11.10 0.0M
2024-04-17 11.50 11.50 11.00 11.00 0.0M
2024-04-15 11.00 11.90 11.00 11.90 0.0M
2024-04-11 12.00 12.00 12.00 12.00 0.0M
2024-04-08 12.00 12.00 11.30 11.30 0.0M
2024-04-03 12.00 12.00 12.00 12.00 0.0M
2024-04-02 12.00 12.00 12.00 12.00 0.0M
2024-03-28 11.60 12.00 11.60 12.00 0.0M
2024-03-27 10.50 11.90 10.50 11.60 0.0M
2024-03-26 11.00 11.00 11.00 11.00 0.0M
2024-03-25 10.50 11.00 10.50 11.00 0.0M
2024-03-22 11.50 11.50 11.50 11.50 0.0M
2024-03-19 11.50 12.00 11.50 12.00 0.0M
2024-03-18 11.00 11.50 10.50 11.50 0.0M
2024-03-15 10.80 11.20 10.80 11.20 0.0M
2024-03-13 10.10 10.10 10.10 10.10 0.0M
2024-03-12 10.20 10.20 10.20 10.20 0.0M
2024-03-11 11.10 11.10 10.00 10.10 0.0M
2024-03-08 11.10 11.10 11.10 11.10 0.0M
2024-03-07 10.70 10.70 10.70 10.70 0.0M
2024-03-05 10.00 10.70 10.00 10.70 0.0M
2024-03-04 10.00 10.40 10.00 10.40 0.0M
2024-03-01 10.70 10.70 10.70 10.70 0.0M
2024-02-29 10.00 10.50 10.00 10.50 0.0M
2024-02-28 11.00 11.00 10.30 10.30 0.0M
2024-02-27 11.00 11.00 11.00 11.00 0.0M
2024-02-26 10.90 11.10 10.70 11.00 0.0M
2024-02-23 11.00 12.60 11.00 12.50 0.0M
2024-02-22 11.00 11.70 11.00 11.70 0.0M
2024-02-21 11.00 11.70 11.00 11.70 0.0M
2024-02-19 11.30 11.50 11.30 11.50 0.0M
2024-02-16 11.30 11.30 11.30 11.30 0.0M
2024-02-15 11.60 11.60 11.60 11.60 0.0M
2024-02-13 12.40 12.40 11.80 11.80 0.0M
2024-02-12 11.40 11.40 11.40 11.40 0.0M
2024-02-09 11.40 11.50 11.40 11.50 0.0M
2024-02-08 11.40 11.40 11.20 11.40 0.0M
2024-02-07 11.50 11.60 11.20 11.60 0.0M
2024-02-05 11.70 11.70 11.20 11.60 0.0M
2024-02-02 11.20 12.50 11.20 12.50 0.0M
2024-01-31 12.10 12.90 12.10 12.90 0.0M
2024-01-30 12.00 12.00 12.00 12.00 0.0M
2024-01-25 12.00 12.00 12.00 12.00 0.0M
2024-01-24 11.80 12.00 11.80 12.00 0.0M
2024-01-23 13.70 14.30 11.60 12.10 0.0M
2024-01-19 12.00 12.00 12.00 12.00 0.0M
2024-01-18 12.00 12.00 12.00 12.00 0.0M
2024-01-17 12.00 12.00 12.00 12.00 0.0M
2024-01-16 12.00 12.00 12.00 12.00 0.0M
2024-01-15 14.30 14.30 13.90 13.90 0.0M
2024-01-12 12.30 12.30 11.50 11.50 0.0M
2024-01-04 11.50 11.50 11.50 11.50 0.0M
2024-01-03 11.70 12.30 11.50 11.50 0.0M