Aris Mining TO

ARIS
🏛️ 미국 →
9.80
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
2022-12-30 14.35 14.61 14.23 14.41 0.1M
2022-12-29 14.08 14.54 14.08 14.49 0.1M
2022-12-28 14.80 14.94 13.91 13.99 0.2M
2022-12-27 15.51 15.54 14.59 14.83 0.1M
2022-12-23 14.98 15.53 14.98 15.48 0.1M
2022-12-22 15.25 15.25 14.55 14.85 0.2M
2022-12-21 15.15 15.33 14.72 15.27 0.1M
2022-12-20 14.96 15.24 14.59 14.87 0.3M
2022-12-19 15.90 16.10 14.84 15.05 0.4M
2022-12-16 14.07 16.08 14.02 15.94 1.0M
2022-12-15 15.45 15.74 15.32 15.47 0.3M
2022-12-14 15.42 15.74 15.30 15.56 0.2M
2022-12-13 15.50 15.74 15.36 15.42 0.5M
2022-12-12 15.25 15.42 15.04 15.36 0.2M
2022-12-09 15.20 15.67 15.11 15.11 0.2M
2022-12-08 14.99 15.30 14.74 15.02 0.3M
2022-12-07 15.28 15.53 14.57 14.75 0.4M
2022-12-06 16.30 16.30 14.92 15.34 0.3M
2022-12-05 16.37 16.38 16.00 16.27 0.5M
2022-12-02 16.16 16.49 16.13 16.27 0.1M
2022-12-01 15.94 16.72 15.78 16.36 0.3M
2022-11-30 15.95 16.00 15.58 15.82 0.4M
2022-11-29 15.82 15.94 15.57 15.87 0.1M
2022-11-28 15.59 15.67 15.24 15.61 0.4M
2022-11-25 16.20 16.21 15.80 15.81 0.1M
2022-11-23 15.98 16.12 15.76 16.08 0.2M
2022-11-22 16.00 16.27 15.81 16.00 0.3M
2022-11-21 15.15 16.07 15.15 15.99 0.4M
2022-11-18 16.93 16.93 15.58 16.05 0.4M
2022-11-17 16.73 17.08 16.48 16.85 0.2M
2022-11-16 17.15 17.40 16.64 17.11 0.2M
2022-11-15 17.50 17.81 17.17 17.49 0.2M
2022-11-14 17.45 17.66 16.95 17.54 0.4M
2022-11-11 16.04 17.62 16.04 17.54 0.2M
2022-11-10 16.05 16.74 15.71 16.26 0.5M
2022-11-09 16.82 16.86 15.87 15.90 0.2M
2022-11-08 16.75 17.13 16.51 17.11 0.3M
2022-11-07 16.65 17.01 16.37 16.84 0.2M
2022-11-04 16.81 17.03 16.11 16.58 0.2M
2022-11-03 16.21 16.68 16.13 16.38 0.2M
2022-11-02 16.51 17.06 16.13 16.38 0.2M
2022-11-01 17.20 17.21 16.38 16.77 0.3M
2022-10-31 16.56 17.35 16.51 17.03 0.3M
2022-10-28 16.44 16.82 15.97 16.77 0.4M
2022-10-27 15.88 16.39 15.73 16.16 0.4M
2022-10-26 14.84 15.69 14.75 15.63 0.5M
2022-10-25 14.38 15.09 14.38 14.75 0.2M
2022-10-24 14.11 14.88 13.76 14.40 0.3M
2022-10-21 13.77 14.10 13.44 14.10 0.5M
2022-10-20 14.02 14.06 13.49 13.65 0.2M
2022-10-19 13.70 14.21 13.24 13.81 0.5M
2022-10-18 14.31 14.47 13.79 14.19 0.3M
2022-10-17 14.13 14.50 13.83 14.10 0.3M
2022-10-14 14.12 14.32 13.71 13.83 0.2M
2022-10-13 13.23 14.21 13.16 14.20 0.2M
2022-10-12 13.68 13.72 13.26 13.55 0.3M
2022-10-11 13.48 13.80 13.28 13.69 0.3M
2022-10-10 13.53 13.87 13.36 13.61 0.3M
2022-10-07 13.56 13.68 13.34 13.60 0.3M
2022-10-06 13.42 13.62 13.06 13.56 0.1M
2022-10-05 13.39 13.66 13.20 13.51 0.2M
2022-10-04 13.79 14.10 13.47 13.67 0.3M
2022-10-03 13.13 13.53 12.89 13.41 0.3M
2022-09-30 12.88 13.12 12.40 12.76 0.2M
2022-09-29 12.85 13.05 12.63 13.01 0.3M
2022-09-28 12.36 13.38 12.36 13.02 0.4M
2022-09-27 12.02 12.63 11.75 12.31 0.4M
2022-09-26 12.85 13.25 11.79 11.82 0.8M
2022-09-23 13.70 13.70 12.50 12.82 0.5M
2022-09-22 14.16 14.65 13.97 14.16 0.3M
2022-09-21 14.89 15.04 13.97 14.02 0.4M
2022-09-20 15.38 15.38 14.60 14.71 0.2M
2022-09-19 15.71 15.88 15.03 15.46 0.3M
2022-09-16 15.70 15.98 15.36 15.94 0.6M
2022-09-15 15.71 16.04 15.55 15.90 0.2M
2022-09-14 15.74 16.02 15.33 15.94 0.4M
2022-09-13 16.75 17.02 15.64 15.70 0.2M
2022-09-12 16.70 16.92 16.54 16.82 0.1M
2022-09-09 16.20 16.85 16.20 16.54 0.1M
2022-09-08 15.79 16.12 15.61 15.89 0.1M
2022-09-07 16.01 16.18 15.48 15.83 0.2M
2022-09-06 16.37 16.37 15.95 16.12 0.2M
2022-09-02 16.27 16.30 15.64 16.18 0.2M
2022-09-01 16.72 17.12 15.79 16.01 0.4M
2022-08-31 16.74 17.41 16.59 17.00 0.3M
2022-08-30 16.90 17.06 16.05 16.79 0.4M
2022-08-29 17.05 17.44 16.67 17.02 0.1M
2022-08-26 18.11 18.11 16.97 17.22 0.3M
2022-08-25 18.31 18.70 17.97 18.00 0.2M
2022-08-24 18.15 18.41 17.94 18.23 0.2M
2022-08-23 17.51 18.32 17.40 18.29 0.4M
2022-08-22 17.95 18.15 16.78 17.15 0.5M
2022-08-19 18.75 18.85 17.56 18.00 0.4M
2022-08-18 18.10 18.99 18.10 18.86 0.2M
2022-08-17 16.77 18.15 16.53 17.96 0.3M
2022-08-16 17.60 17.80 16.58 16.93 0.5M
2022-08-15 18.15 18.58 17.46 17.77 0.4M
2022-08-12 18.05 18.66 17.88 18.60 0.5M
2022-08-11 17.83 18.38 17.60 18.03 0.5M
2022-08-10 16.89 17.96 16.48 17.73 0.5M
2022-08-09 15.80 16.90 15.80 16.69 0.7M
2022-08-08 16.50 16.67 15.49 15.77 1.3M
2022-08-05 17.01 17.89 16.37 16.65 1.2M
2022-08-04 18.67 18.67 15.64 17.66 2.6M
2022-08-03 23.32 23.49 22.22 22.31 0.6M
2022-08-02 21.27 23.58 20.97 22.87 1.0M
2022-08-01 21.25 21.50 20.67 21.16 0.4M
2022-07-29 21.00 21.48 20.80 21.17 0.3M
2022-07-28 21.32 21.77 20.59 20.77 0.3M
2022-07-27 19.83 21.32 19.75 21.20 0.3M
2022-07-26 19.98 20.36 19.18 19.61 0.2M
2022-07-25 18.67 20.31 18.55 19.76 0.3M
2022-07-22 19.01 19.32 18.37 18.65 0.3M
2022-07-21 20.67 20.76 18.19 18.97 0.4M
2022-07-20 19.39 20.96 19.08 20.89 0.5M
2022-07-19 18.58 19.67 18.58 19.64 0.2M
2022-07-18 17.76 19.05 17.55 18.57 0.4M
2022-07-15 16.77 17.61 16.41 17.58 0.3M
2022-07-14 15.79 16.51 15.53 16.46 0.3M
2022-07-13 15.63 16.45 15.54 16.39 0.3M
2022-07-12 16.70 16.81 15.54 15.85 0.4M
2022-07-11 16.99 17.16 16.55 16.94 0.1M
2022-07-08 17.37 17.45 16.74 17.07 0.2M
2022-07-07 16.58 17.44 16.53 17.29 0.2M
2022-07-06 16.05 16.44 15.89 16.22 0.3M
2022-07-05 16.50 16.76 15.26 15.94 0.2M
2022-07-01 16.71 17.22 16.16 16.75 0.3M
2022-06-30 16.58 16.70 16.01 16.68 0.2M
2022-06-29 17.46 17.46 16.36 16.90 0.2M
2022-06-28 17.24 17.68 16.74 17.20 0.2M
2022-06-27 16.84 17.50 16.84 17.10 0.2M
2022-06-24 16.39 16.86 15.55 16.83 1.7M
2022-06-23 18.16 18.44 16.22 16.50 0.5M
2022-06-22 18.41 18.88 17.90 18.09 0.4M
2022-06-21 19.22 19.65 18.18 18.71 0.4M
2022-06-17 18.77 19.22 17.94 18.75 0.9M
2022-06-16 18.70 18.81 16.90 18.57 0.7M
2022-06-15 19.32 19.72 18.35 19.34 0.6M
2022-06-14 18.56 19.30 18.17 19.06 0.9M
2022-06-13 18.09 18.58 16.32 18.32 0.9M
2022-06-10 20.60 20.60 17.10 19.47 1.8M
2022-06-09 20.68 21.86 20.29 21.16 0.7M
2022-06-08 20.47 21.36 20.02 20.91 0.4M
2022-06-07 21.00 21.10 19.83 20.51 0.4M
2022-06-06 20.68 21.79 20.18 21.00 0.9M
2022-06-03 20.00 20.84 19.61 20.10 0.3M
2022-06-02 20.93 21.31 19.60 20.26 0.4M
2022-06-01 20.61 21.44 20.30 20.75 0.3M
2022-05-31 21.98 22.00 20.07 20.43 0.7M
2022-05-27 19.30 20.98 19.18 20.73 2.4M
2022-05-26 18.76 19.32 18.66 18.91 0.3M
2022-05-25 18.79 19.33 18.55 18.79 0.3M
2022-05-24 19.09 19.47 18.30 18.83 0.4M
2022-05-23 17.89 19.18 17.54 19.10 0.5M
2022-05-20 17.86 18.15 17.09 17.57 0.2M
2022-05-19 17.27 17.71 16.95 17.63 0.2M
2022-05-18 17.64 17.65 17.18 17.36 0.2M
2022-05-17 18.22 18.49 17.65 17.83 0.2M
2022-05-16 17.09 18.73 17.09 17.91 0.3M
2022-05-13 16.25 17.09 16.01 16.96 0.3M
2022-05-12 16.61 16.65 15.30 16.07 0.4M
2022-05-11 16.25 17.43 16.24 16.72 0.2M
2022-05-10 16.12 16.93 15.15 15.99 0.2M
2022-05-09 16.36 16.36 15.03 15.40 0.2M
2022-05-06 16.00 16.93 15.81 16.44 0.7M
2022-05-05 16.90 17.24 15.41 15.80 0.3M
2022-05-04 17.65 17.65 16.72 17.00 0.4M
2022-05-03 17.01 18.01 17.01 17.45 0.1M
2022-05-02 16.90 17.28 16.65 17.02 0.2M
2022-04-29 18.05 18.10 16.76 16.94 0.2M
2022-04-28 17.69 18.10 17.31 18.02 0.2M
2022-04-27 18.17 18.28 17.12 17.43 0.1M
2022-04-26 18.20 18.56 17.76 18.08 0.2M
2022-04-25 17.20 18.10 16.46 17.99 0.3M
2022-04-22 18.25 18.60 17.05 17.37 0.2M
2022-04-21 18.97 19.12 18.01 18.30 0.2M
2022-04-20 19.23 19.53 18.77 18.89 0.2M
2022-04-19 18.53 19.35 18.53 18.81 0.1M
2022-04-18 19.39 19.68 18.35 18.79 0.2M
2022-04-14 18.22 19.20 18.19 19.16 0.7M
2022-04-13 17.54 18.18 17.05 18.14 0.2M
2022-04-12 17.68 18.08 17.46 17.70 0.2M
2022-04-11 18.33 18.33 16.93 17.42 0.1M
2022-04-08 16.96 18.20 16.61 18.10 0.2M
2022-04-07 16.50 16.87 16.15 16.80 0.1M
2022-04-06 17.24 17.39 16.34 16.39 0.2M
2022-04-05 18.16 18.41 17.17 17.27 0.1M
2022-04-04 18.31 18.56 17.92 18.08 0.1M
2022-04-01 18.11 18.28 17.59 18.16 0.1M
2022-03-31 18.23 18.64 18.01 18.20 0.1M
2022-03-30 19.11 19.20 18.15 18.37 0.2M
2022-03-29 18.58 19.07 18.30 18.86 0.1M
2022-03-28 18.61 18.88 18.22 18.54 0.1M
2022-03-25 18.98 19.07 18.00 18.65 0.3M
2022-03-24 18.51 18.92 18.40 18.55 0.0M
2022-03-23 18.27 18.75 18.01 18.43 0.2M
2022-03-22 18.77 19.16 17.78 18.45 0.2M
2022-03-21 18.36 19.10 18.23 18.62 0.2M
2022-03-18 17.80 18.29 17.80 18.28 0.2M
2022-03-17 17.24 18.29 17.24 17.90 0.1M
2022-03-16 16.91 17.13 16.32 16.89 0.1M
2022-03-15 16.32 17.16 16.18 16.86 0.1M
2022-03-14 17.80 17.80 16.05 16.87 0.2M
2022-03-11 17.76 18.21 17.36 17.80 0.1M
2022-03-10 17.07 18.29 17.00 18.04 0.7M
2022-03-09 17.13 17.93 16.83 17.24 0.3M
2022-03-08 15.97 17.31 15.71 17.21 0.5M
2022-03-07 15.65 15.94 15.31 15.76 0.3M
2022-03-04 14.75 15.78 14.75 15.65 0.3M
2022-03-03 16.59 16.59 14.84 15.48 0.3M
2022-03-02 16.99 17.56 16.74 16.99 0.2M
2022-03-01 14.78 16.90 14.42 16.86 1.0M
2022-02-28 14.10 14.63 13.98 14.61 0.4M
2022-02-25 13.56 14.30 13.51 14.17 0.2M
2022-02-24 13.71 13.97 13.09 13.59 0.2M
2022-02-23 13.54 14.04 13.52 13.91 0.5M
2022-02-22 13.65 13.72 13.38 13.53 0.2M
2022-02-18 13.15 13.72 13.15 13.61 0.1M
2022-02-17 12.94 13.40 12.92 13.37 0.2M
2022-02-16 12.77 13.07 12.77 13.00 0.1M
2022-02-15 12.86 13.00 12.58 12.73 0.1M
2022-02-14 12.65 12.82 12.33 12.70 0.2M
2022-02-11 11.90 12.69 11.86 12.58 0.2M
2022-02-10 11.86 12.37 11.84 11.94 0.1M
2022-02-09 12.01 12.35 11.96 12.19 0.1M
2022-02-08 12.11 12.18 11.75 12.04 0.1M
2022-02-07 12.23 12.45 11.83 12.18 0.2M
2022-02-04 11.99 12.41 11.93 12.33 0.2M
2022-02-03 12.03 12.83 11.88 12.17 0.2M
2022-02-02 12.51 12.51 12.04 12.20 0.1M
2022-02-01 11.67 12.67 11.40 12.54 0.2M
2022-01-31 11.10 11.58 10.69 11.57 0.2M
2022-01-28 11.55 11.55 10.63 11.08 0.1M
2022-01-27 12.26 12.39 11.22 11.54 0.2M
2022-01-26 12.24 12.56 11.91 12.11 0.3M
2022-01-25 12.15 12.20 11.76 11.98 0.2M
2022-01-24 12.72 12.76 11.60 12.41 0.1M
2022-01-21 13.16 13.49 12.89 13.05 0.5M
2022-01-20 12.92 13.47 12.67 13.23 0.3M
2022-01-19 12.89 13.34 12.46 12.79 0.3M
2022-01-18 12.52 12.85 12.42 12.72 0.1M
2022-01-14 12.63 13.02 12.57 12.79 0.2M
2022-01-13 12.81 13.10 12.49 12.71 0.2M
2022-01-12 12.88 13.11 12.42 12.85 0.2M
2022-01-11 12.51 13.21 12.36 12.77 0.1M
2022-01-10 11.94 12.61 11.68 12.55 0.1M
2022-01-07 12.14 12.26 11.83 12.03 0.1M
2022-01-06 12.38 12.38 11.58 12.21 0.1M
2022-01-05 13.01 13.17 12.25 12.35 0.1M
2022-01-04 13.23 13.64 13.20 13.27 0.3M
2022-01-03 13.13 13.55 12.81 13.27 0.1M